MusicMagpie (MMAG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MusicMagpie

Date Open High Low Close* Volume
18/04/2023 31.75p 32.50p 31.00p 31.75p 46757
17/04/2023 32.00p 32.85p 31.15p 31.75p 177912
14/04/2023 29.75p 33.80p 29.75p 32.50p 453635
13/04/2023 27.00p 31.00p 27.00p 29.75p 502415
12/04/2023 26.00p 28.00p 26.00p 27.00p 387121
11/04/2023 22.00p 27.00p 22.00p 26.00p 801476
06/04/2023 23.00p 24.00p 21.00p 22.00p 267826
05/04/2023 23.50p 24.00p 22.00p 23.00p 412387
04/04/2023 23.50p 24.00p 23.09p 23.50p 139082
03/04/2023 25.50p 26.10p 22.25p 23.50p 482041
31/03/2023 25.50p 25.50p 25.00p 25.50p 117910
30/03/2023 25.50p 26.00p 25.05p 25.50p 146479
29/03/2023 25.50p 26.00p 25.00p 25.50p 45949
28/03/2023 25.00p 26.00p 25.00p 25.50p 42946
27/03/2023 25.50p 26.00p 25.08p 25.50p 73726
24/03/2023 25.50p 26.00p 25.10p 25.50p 209035
23/03/2023 25.50p 26.00p 25.26p 25.50p 30400
22/03/2023 26.50p 26.50p 24.65p 25.50p 417549
21/03/2023 26.60p 27.00p 26.24p 26.60p 29562
20/03/2023 25.30p 26.64p 22.60p 26.60p 719588
17/03/2023 26.00p 26.60p 25.00p 25.30p 412316
16/03/2023 25.70p 26.60p 25.20p 26.10p 579372
15/03/2023 28.20p 28.60p 25.00p 25.00p 585204
14/03/2023 28.00p 28.60p 27.40p 28.00p 208427
13/03/2023 29.40p 29.80p 27.42p 28.20p 709339
10/03/2023 30.50p 31.00p 28.00p 29.40p 1214732
09/03/2023 32.20p 32.70p 30.00p 31.40p 1372619
08/03/2023 36.50p 36.50p 29.00p 31.90p 6063381
07/03/2023 39.70p 40.00p 37.00p 37.50p 700183
06/03/2023 39.80p 40.80p 38.85p 39.70p 340722
03/03/2023 39.50p 40.40p 38.40p 39.60p 146683
02/03/2023 38.80p 40.40p 38.40p 39.50p 179483
01/03/2023 41.00p 42.00p 38.33p 38.80p 256591
28/02/2023 40.20p 43.00p 39.80p 39.80p 874301
27/02/2023 38.00p 40.25p 38.00p 40.20p 342697
24/02/2023 37.50p 39.25p 37.15p 38.30p 347209
23/02/2023 37.40p 38.00p 37.30p 37.50p 207788
22/02/2023 38.40p 38.80p 37.16p 37.40p 265451
21/02/2023 38.30p 39.00p 37.80p 38.40p 208865
20/02/2023 37.50p 38.88p 37.50p 38.30p 169545
17/02/2023 39.20p 39.60p 37.00p 37.50p 243561
16/02/2023 38.90p 40.00p 38.60p 39.20p 114217
15/02/2023 39.00p 41.00p 38.60p 39.20p 349111
14/02/2023 38.00p 40.88p 37.31p 39.00p 652501
13/02/2023 37.30p 39.00p 37.20p 38.10p 1002558
10/02/2023 37.30p 37.60p 37.00p 37.30p 264313
09/02/2023 39.00p 39.60p 37.00p 37.60p 538190
08/02/2023 42.00p 42.15p 39.00p 39.40p 537661
07/02/2023 40.30p 43.80p 40.30p 42.00p 1003439
06/02/2023 40.00p 40.55p 39.00p 40.30p 451291
03/02/2023 41.00p 42.00p 39.07p 39.60p 431504
02/02/2023 41.00p 42.80p 40.00p 41.00p 549596
01/02/2023 42.00p 42.00p 40.00p 41.00p 267442
31/01/2023 44.50p 45.00p 41.00p 42.00p 641102
30/01/2023 42.50p 46.00p 41.87p 44.60p 1607665
27/01/2023 39.00p 43.25p 38.71p 42.00p 2651428
26/01/2023 37.80p 39.57p 36.40p 39.00p 467623
25/01/2023 38.30p 38.95p 37.60p 38.30p 147709
24/01/2023 37.20p 39.75p 37.10p 38.30p 889863
23/01/2023 35.00p 37.80p 34.60p 37.20p 374193
20/01/2023 36.70p 37.90p 34.60p 35.30p 484774
19/01/2023 37.50p 38.80p 33.60p 36.70p 1301173
18/01/2023 38.70p 39.33p 37.40p 37.60p 525798
17/01/2023 39.30p 41.00p 39.00p 39.50p 1044384
16/01/2023 37.00p 41.00p 37.00p 40.20p 2123884
13/01/2023 39.50p 41.00p 35.60p 37.20p 1264663
12/01/2023 39.50p 40.00p 37.50p 38.40p 1040113
11/01/2023 31.50p 37.92p 31.42p 37.00p 1907753
10/01/2023 31.50p 33.00p 30.06p 31.50p 1269419
09/01/2023 28.80p 33.99p 28.64p 31.60p 2979663
06/01/2023 27.50p 28.80p 27.00p 28.50p 715884
05/01/2023 26.50p 28.80p 26.26p 27.60p 1785455
04/01/2023 23.80p 27.00p 23.64p 26.80p 1020445
03/01/2023 23.00p 25.00p 22.20p 24.30p 632474
30/12/2022 23.00p 23.00p 22.05p 22.40p 217815
29/12/2022 22.00p 23.00p 21.00p 22.40p 1066466
28/12/2022 22.50p 22.55p 21.00p 21.80p 678219
23/12/2022 21.20p 22.57p 21.15p 22.50p 257867
22/12/2022 20.50p 22.00p 20.48p 21.50p 487497
21/12/2022 21.50p 21.50p 20.00p 20.50p 357894
20/12/2022 21.50p 21.60p 21.00p 21.30p 258262
19/12/2022 21.20p 22.80p 20.60p 21.50p 802602
16/12/2022 22.00p 22.00p 20.00p 20.80p 646805
15/12/2022 22.30p 22.80p 21.20p 22.00p 676839
14/12/2022 24.50p 24.50p 22.00p 22.50p 524640
13/12/2022 24.50p 24.80p 23.99p 24.20p 348239
12/12/2022 23.10p 26.00p 23.00p 24.40p 1183884
09/12/2022 23.20p 23.42p 22.07p 22.70p 607346
08/12/2022 21.30p 23.89p 20.64p 23.00p 1473197
07/12/2022 27.00p 28.00p 20.50p 21.20p 7423909
06/12/2022 26.70p 27.92p 25.00p 25.80p 1825497
05/12/2022 22.70p 26.85p 22.70p 26.40p 1966641
02/12/2022 20.80p 24.00p 20.80p 22.50p 1256357
01/12/2022 19.15p 21.75p 18.80p 20.90p 947899
30/11/2022 20.00p 20.10p 18.84p 19.15p 633886
29/11/2022 21.60p 22.00p 19.85p 19.90p 770130
28/11/2022 22.70p 23.00p 20.04p 21.70p 1465100
25/11/2022 22.90p 23.29p 22.46p 22.70p 402310
24/11/2022 21.80p 23.40p 21.80p 23.20p 895835
23/11/2022 23.20p 23.40p 21.72p 22.20p 1590688
22/11/2022 23.80p 25.00p 22.60p 23.20p 1116022
21/11/2022 20.90p 25.00p 20.60p 23.50p 3101523
18/11/2022 19.50p 23.00p 19.00p 20.90p 2648927
17/11/2022 18.25p 20.40p 18.00p 19.60p 2857756
16/11/2022 16.05p 19.10p 15.80p 18.25p 5418223
15/11/2022 15.50p 17.52p 15.20p 16.05p 2641491
14/11/2022 16.05p 16.70p 15.00p 15.25p 2068383
11/11/2022 15.00p 17.43p 15.00p 16.05p 4942761
10/11/2022 12.25p 15.30p 12.00p 15.30p 5860853
09/11/2022 12.40p 13.00p 12.00p 12.25p 953340
08/11/2022 12.50p 13.04p 11.87p 12.30p 3333608
07/11/2022 10.15p 13.22p 10.15p 12.30p 9946861
04/11/2022 10.25p 10.50p 10.00p 10.10p 353685
03/11/2022 10.05p 10.38p 9.95p 10.20p 1047352
02/11/2022 10.05p 10.30p 9.80p 10.05p 767008
01/11/2022 9.95p 10.30p 9.92p 10.00p 1547569
31/10/2022 9.75p 10.47p 9.60p 10.00p 2448226
28/10/2022 9.70p 9.90p 9.50p 9.90p 1236407
27/10/2022 9.95p 10.00p 9.52p 9.70p 900694
26/10/2022 10.30p 10.93p 9.83p 9.95p 4732981
25/10/2022 9.80p 10.30p 9.53p 10.10p 4821429
24/10/2022 10.20p 10.31p 9.50p 10.00p 1579727
21/10/2022 10.25p 10.90p 9.85p 10.20p 5591784
20/10/2022 9.85p 10.42p 9.60p 10.10p 3341623
19/10/2022 10.45p 10.50p 9.72p 9.90p 5149885
18/10/2022 10.70p 10.90p 10.20p 10.50p 1396534
17/10/2022 10.75p 10.90p 10.26p 10.70p 2227947
14/10/2022 10.75p 11.20p 10.60p 10.70p 1812878
13/10/2022 10.45p 11.30p 10.30p 10.75p 3255358
12/10/2022 11.25p 11.30p 10.00p 10.45p 3122148
11/10/2022 12.10p 12.20p 11.25p 11.30p 4261681
10/10/2022 12.25p 13.00p 11.72p 12.10p 5418322
07/10/2022 14.10p 14.20p 12.00p 12.30p 9771013
06/10/2022 13.75p 14.90p 13.00p 14.10p 15873041
05/10/2022 12.25p 14.40p 12.10p 13.70p 18611332
04/10/2022 11.00p 12.28p 10.00p 12.10p 32292732
03/10/2022 12.50p 13.00p 10.50p 11.00p 2351068
30/09/2022 14.50p 14.75p 12.00p 12.50p 2868097
29/09/2022 14.90p 16.00p 13.00p 14.10p 6638999
28/09/2022 20.25p 20.25p 13.50p 14.90p 16776226
27/09/2022 9.00p 16.00p 8.70p 15.70p 57772844
26/09/2022 16.50p 19.00p 5.15p 8.90p 31132736
23/09/2022 27.50p 27.50p 27.50p 27.50p 8922
22/09/2022 27.50p 27.80p 27.50p 27.50p 140
21/09/2022 27.50p 27.97p 25.00p 27.50p 2506
20/09/2022 27.50p 30.00p 27.50p 27.50p 506
16/09/2022 28.50p 30.00p 27.50p 27.50p 250
15/09/2022 30.00p 30.00p 27.00p 28.50p 3800
14/09/2022 30.00p 32.00p 30.00p 30.00p 35
13/09/2022 30.00p 32.00p 28.00p 30.00p 1881
12/09/2022 30.50p 33.00p 28.00p 30.50p 1861
09/09/2022 30.50p 30.50p 30.50p 30.50p 0
08/09/2022 30.50p 30.50p 28.05p 30.50p 4106
07/09/2022 30.50p 33.00p 30.50p 30.50p 6
06/09/2022 31.50p 30.50p 30.50p 30.50p 0
05/09/2022 31.50p 31.50p 30.50p 30.50p 309
02/09/2022 31.50p 35.00p 30.00p 30.50p 40204
01/09/2022 31.50p 31.50p 30.50p 30.50p 111
31/08/2022 32.50p 35.00p 30.00p 30.50p 10210
30/08/2022 37.50p 37.50p 30.00p 32.50p 64827
26/08/2022 37.50p 40.00p 37.50p 37.50p 50
25/08/2022 37.50p 37.50p 35.00p 37.50p 146
24/08/2022 37.50p 37.50p 35.00p 37.50p 55000
23/08/2022 37.50p 37.50p 37.50p 37.50p 0
22/08/2022 42.50p 42.50p 35.00p 37.50p 4078
19/08/2022 42.50p 45.00p 40.00p 42.50p 24
18/08/2022 45.00p 45.00p 40.10p 42.50p 3231
17/08/2022 45.00p 45.00p 40.00p 45.00p 2810000
16/08/2022 45.00p 50.00p 40.10p 45.00p 10147
15/08/2022 45.00p 46.00p 40.00p 45.00p 123220
12/08/2022 45.00p 45.00p 45.00p 45.00p 0
11/08/2022 45.00p 45.00p 44.00p 45.00p 3000
10/08/2022 45.00p 45.00p 44.00p 45.00p 4000
09/08/2022 45.00p 50.00p 40.00p 45.00p 345
08/08/2022 45.00p 50.00p 45.00p 45.00p 3
05/08/2022 45.00p 45.00p 40.00p 45.00p 18000
04/08/2022 45.00p 45.00p 45.00p 45.00p 0
03/08/2022 45.00p 45.00p 45.00p 45.00p 29999
02/08/2022 45.00p 48.55p 45.00p 45.00p 2047
01/08/2022 45.00p 45.00p 45.00p 45.00p 0
29/07/2022 45.00p 45.00p 40.15p 45.00p 3618
28/07/2022 45.00p 50.00p 44.00p 45.00p 2424
27/07/2022 45.00p 45.50p 40.00p 45.00p 11208
26/07/2022 50.00p 54.00p 45.10p 50.00p 21310
25/07/2022 50.00p 50.00p 45.00p 50.00p 7371
22/07/2022 50.00p 50.00p 45.00p 50.00p 4007
21/07/2022 50.00p 50.00p 50.00p 50.00p 0
20/07/2022 50.00p 55.00p 45.00p 50.00p 82
19/07/2022 42.50p 55.00p 42.50p 50.00p 47165
18/07/2022 42.50p 42.50p 42.50p 42.50p 0
15/07/2022 42.50p 44.50p 42.50p 42.50p 107244
14/07/2022 42.50p 42.50p 42.50p 42.50p 0
13/07/2022 42.50p 45.00p 40.05p 42.50p 17162
12/07/2022 42.50p 42.50p 42.50p 42.50p 0
11/07/2022 45.00p 45.00p 40.25p 42.50p 26882
08/07/2022 45.00p 46.65p 40.25p 45.00p 2433
07/07/2022 45.00p 45.00p 40.25p 45.00p 2605
06/07/2022 44.00p 45.00p 44.00p 45.00p 22195
05/07/2022 44.00p 44.00p 44.00p 44.00p 19911
04/07/2022 45.00p 45.00p 40.10p 44.00p 4003

*Close Price adjusted for both dividends and splits