MusicMagpie (MMAG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/10/2021 171.00p 171.00p 171.00p 171.00p 0
07/10/2021 172.50p 172.50p 168.00p 171.00p 18130
06/10/2021 173.00p 173.00p 170.00p 173.00p 7807
05/10/2021 173.00p 177.50p 170.00p 173.00p 16412
04/10/2021 174.00p 176.00p 170.00p 173.00p 14679
01/10/2021 174.00p 174.00p 171.50p 174.00p 1003
30/09/2021 175.00p 175.00p 171.00p 174.00p 5588
29/09/2021 173.00p 177.00p 171.00p 175.00p 48508
28/09/2021 174.00p 175.00p 167.00p 174.00p 43114
27/09/2021 174.00p 174.00p 171.85p 174.00p 5822
24/09/2021 174.00p 174.00p 171.00p 174.00p 3000
23/09/2021 174.00p 174.00p 174.00p 174.00p 0
22/09/2021 174.50p 174.50p 172.00p 174.00p 8000
21/09/2021 175.50p 175.50p 173.00p 174.50p 5000
20/09/2021 176.50p 176.50p 173.00p 175.50p 8577
17/09/2021 176.00p 176.50p 174.00p 176.50p 4735
16/09/2021 176.50p 176.50p 173.00p 176.50p 22887
15/09/2021 177.00p 179.00p 174.00p 176.50p 5017
14/09/2021 177.00p 177.00p 174.00p 177.00p 5350
13/09/2021 177.00p 177.00p 174.06p 177.00p 12232
10/09/2021 177.00p 177.00p 177.00p 177.00p 1419
09/09/2021 178.50p 180.00p 176.00p 177.00p 10014
08/09/2021 178.50p 178.50p 177.00p 178.50p 5000
07/09/2021 178.50p 178.50p 177.00p 178.50p 95618
06/09/2021 178.50p 178.50p 177.00p 178.50p 5500
03/09/2021 178.50p 178.50p 178.50p 178.50p 0
02/09/2021 178.50p 178.50p 178.50p 178.50p 0
01/09/2021 178.50p 178.75p 177.00p 178.50p 9000
31/08/2021 178.50p 178.92p 177.00p 178.50p 13952
27/08/2021 178.50p 179.00p 177.00p 178.50p 7217
26/08/2021 180.00p 180.00p 176.00p 178.50p 162164
25/08/2021 181.50p 181.50p 180.00p 180.00p 14195
24/08/2021 181.50p 181.50p 181.50p 181.50p 0
23/08/2021 181.50p 181.50p 180.53p 181.50p 709
20/08/2021 179.00p 182.97p 179.00p 181.50p 7631
19/08/2021 179.00p 181.52p 177.10p 179.00p 1003
18/08/2021 179.00p 180.00p 177.10p 180.00p 6795
17/08/2021 178.50p 182.00p 177.80p 179.00p 42085
16/08/2021 178.50p 178.50p 177.00p 178.50p 33012
13/08/2021 177.00p 180.45p 176.00p 178.50p 686927
12/08/2021 178.50p 180.00p 176.00p 177.00p 41360
11/08/2021 178.50p 179.00p 177.00p 178.50p 15616
10/08/2021 181.50p 182.00p 177.00p 178.50p 24336
09/08/2021 184.50p 184.50p 180.00p 181.50p 22810
06/08/2021 185.00p 185.00p 182.48p 184.50p 22422
05/08/2021 185.00p 187.00p 183.00p 185.00p 46034
04/08/2021 184.50p 184.50p 182.00p 184.50p 15922
03/08/2021 184.50p 184.50p 182.00p 184.50p 5078
02/08/2021 183.00p 184.68p 182.00p 184.00p 24794
30/07/2021 183.00p 184.50p 180.50p 183.00p 12185
29/07/2021 180.50p 186.00p 180.00p 181.00p 388200
28/07/2021 185.50p 189.00p 180.00p 189.00p 407879
27/07/2021 185.50p 185.95p 183.05p 185.50p 10470
26/07/2021 185.50p 188.00p 185.50p 185.50p 5277
23/07/2021 183.50p 187.00p 183.50p 185.00p 15631
22/07/2021 183.50p 184.00p 183.30p 183.50p 7014
21/07/2021 184.00p 187.00p 180.00p 183.50p 26274
20/07/2021 185.00p 185.00p 183.00p 184.00p 334286
19/07/2021 187.50p 187.50p 183.00p 185.00p 44206
16/07/2021 188.50p 190.00p 185.00p 187.50p 13901
15/07/2021 188.50p 188.50p 186.00p 188.50p 14167
14/07/2021 188.50p 188.50p 187.00p 188.50p 3587
13/07/2021 188.50p 188.50p 187.00p 188.50p 245000
12/07/2021 188.50p 188.50p 187.00p 188.50p 7579
09/07/2021 188.50p 188.50p 187.00p 188.50p 8002
08/07/2021 189.50p 189.50p 187.00p 188.50p 23682
07/07/2021 189.50p 191.00p 188.00p 189.50p 555
06/07/2021 191.00p 191.00p 187.50p 189.50p 31094
05/07/2021 191.00p 191.00p 190.00p 191.00p 4903
02/07/2021 191.00p 191.00p 190.00p 191.00p 5000
01/07/2021 191.50p 191.50p 190.00p 191.50p 5047
30/06/2021 192.50p 194.00p 190.00p 191.50p 16648
29/06/2021 192.50p 192.50p 192.00p 192.50p 5206
28/06/2021 192.50p 192.50p 191.00p 192.50p 19666
25/06/2021 192.50p 193.25p 191.00p 192.50p 6801
24/06/2021 191.50p 194.00p 190.80p 191.00p 346708
23/06/2021 191.50p 191.50p 190.00p 191.50p 448925
22/06/2021 191.50p 191.50p 190.00p 191.50p 8687
21/06/2021 191.50p 192.75p 190.72p 191.50p 7425
18/06/2021 191.50p 191.50p 190.00p 191.50p 4853
17/06/2021 191.50p 191.50p 190.75p 191.50p 465
16/06/2021 190.50p 191.50p 190.50p 191.50p 0
15/06/2021 191.50p 191.75p 190.00p 191.50p 1239049
14/06/2021 191.50p 191.50p 190.00p 191.50p 230459
11/06/2021 191.50p 191.50p 190.95p 191.50p 15677
10/06/2021 191.00p 191.50p 190.00p 191.50p 1918540
09/06/2021 191.00p 191.00p 185.00p 185.00p 20570
08/06/2021 191.00p 191.00p 185.00p 191.00p 13947
07/06/2021 191.00p 191.00p 189.00p 191.00p 34931
04/06/2021 191.00p 191.00p 190.00p 191.00p 4403
03/06/2021 191.00p 191.00p 189.00p 189.00p 14140
02/06/2021 191.00p 192.00p 190.00p 191.00p 23282
01/06/2021 190.50p 191.00p 190.00p 191.00p 18927
28/05/2021 191.00p 191.00p 190.00p 191.00p 12728
27/05/2021 191.00p 192.00p 190.00p 191.00p 20215
26/05/2021 191.00p 191.00p 190.00p 191.00p 42680
25/05/2021 191.00p 191.00p 190.00p 191.00p 19460
24/05/2021 190.50p 192.00p 190.00p 191.00p 55084
21/05/2021 191.00p 192.00p 190.00p 192.00p 3651
20/05/2021 191.50p 191.50p 189.75p 191.00p 64468
19/05/2021 191.50p 191.50p 191.00p 191.50p 34859
18/05/2021 191.50p 192.00p 191.00p 192.00p 14268
17/05/2021 192.50p 194.00p 191.00p 191.50p 90591
14/05/2021 192.50p 194.00p 191.00p 192.50p 72312
13/05/2021 192.50p 192.50p 191.50p 192.50p 9538
12/05/2021 192.50p 192.50p 191.00p 192.50p 51272
11/05/2021 194.00p 195.00p 191.50p 192.00p 128920
10/05/2021 194.50p 196.00p 193.00p 194.50p 10587
07/05/2021 194.50p 196.00p 193.00p 194.00p 33721
06/05/2021 195.50p 195.50p 193.00p 194.50p 357998
05/05/2021 198.00p 198.00p 193.00p 195.00p 867067
04/05/2021 198.00p 200.00p 195.75p 196.00p 131789
30/04/2021 198.00p 198.00p 196.00p 196.50p 74927
29/04/2021 198.00p 198.00p 196.00p 198.00p 40399
28/04/2021 198.00p 198.00p 196.00p 198.00p 27026
27/04/2021 198.00p 200.00p 196.00p 197.00p 296813
26/04/2021 198.00p 199.00p 196.00p 196.00p 81944
23/04/2021 198.00p 198.00p 196.00p 198.00p 116669
22/04/2021 197.50p 202.50p 196.00p 196.50p 2766032

*Close Price adjusted for both dividends and splits