- Share Prices
Musicmagpie PLC (MMAG)
5.91p-0.34 (-5.44%)10 May 2024, 12:57
Musicmagpie PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 9, 2024 | 6.00p | 6.50p | 5.83p | 6.25p | 415,319 |
May 8, 2024 | 5.75p | 6.00p | 5.50p | 6.00p | 562,388 |
May 7, 2024 | 6.50p | 7.00p | 5.50p | 5.75p | 1,661,212 |
May 3, 2024 | 6.50p | 6.67p | 6.34p | 6.50p | 316,967 |
May 2, 2024 | 6.50p | 6.69p | 6.31p | 6.50p | 60,060 |
May 1, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 7,239 |
Apr 30, 2024 | 6.25p | 6.77p | 6.22p | 6.50p | 472,507 |
Apr 29, 2024 | 7.00p | 7.50p | 6.00p | 6.25p | 473,805 |
Apr 26, 2024 | 6.75p | 7.14p | 6.71p | 7.00p | 92,955 |
Apr 25, 2024 | 6.50p | 6.94p | 6.28p | 6.75p | 588,440 |
Apr 24, 2024 | 6.50p | 6.43p | 6.43p | 6.50p | 24,000 |
Apr 23, 2024 | 6.50p | 7.00p | 6.77p | 6.50p | 13,764 |
Apr 22, 2024 | 6.50p | 7.00p | 6.34p | 6.50p | 73,900 |
Apr 19, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 2,948 |
Apr 18, 2024 | 6.25p | 7.00p | 6.00p | 6.50p | 200,854 |
Apr 17, 2024 | 6.50p | 6.50p | 6.00p | 6.25p | 169,766 |
Apr 16, 2024 | 6.50p | 6.86p | 6.22p | 6.50p | 110,724 |
Apr 15, 2024 | 6.50p | 7.00p | 6.75p | 6.50p | 60,186 |
Apr 12, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 550,554 |
Apr 11, 2024 | 6.50p | 6.75p | 6.00p | 6.50p | 408,915 |
Apr 10, 2024 | 6.75p | 7.00p | 6.00p | 6.36p | 768,132 |
Apr 9, 2024 | 6.50p | 7.38p | 6.55p | 6.75p | 289,065 |
Apr 8, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 536,631 |
Apr 5, 2024 | 6.50p | 7.00p | 6.26p | 6.50p | 73,369 |
Apr 4, 2024 | 7.00p | 6.84p | 6.27p | 6.50p | 925,050 |
Apr 3, 2024 | 7.15p | 7.50p | 6.55p | 7.00p | 384,500 |
Apr 2, 2024 | 7.15p | 7.50p | 6.88p | 7.15p | 148,353 |
Mar 28, 2024 | 7.15p | 7.50p | 6.80p | 7.15p | 149,316 |
Mar 27, 2024 | 7.15p | 7.50p | 6.80p | 7.15p | 170,783 |
Mar 26, 2024 | 7.15p | 7.19p | 6.80p | 6.90p | 133,080 |
Mar 25, 2024 | 7.25p | 7.50p | 7.05p | 7.15p | 82,932 |
Mar 22, 2024 | 7.15p | 7.50p | 7.00p | 7.50p | 447,583 |
Mar 21, 2024 | 7.15p | 7.50p | 6.80p | 7.15p | 261,562 |
Mar 20, 2024 | 7.15p | 7.50p | 6.80p | 7.15p | 209,927 |
Mar 19, 2024 | 7.15p | 7.50p | 6.80p | 7.15p | 91,950 |
Mar 18, 2024 | 7.25p | 7.50p | 6.91p | 7.15p | 847,949 |
Mar 15, 2024 | 7.50p | 8.00p | 7.00p | 7.20p | 1,068,108 |
Mar 14, 2024 | 8.25p | 8.50p | 6.90p | 7.50p | 3,109,106 |
Mar 13, 2024 | 9.00p | 9.50p | 8.11p | 8.50p | 634,570 |
Mar 12, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 209,460 |
Mar 11, 2024 | 9.00p | 9.12p | 8.72p | 9.00p | 155,656 |
Mar 8, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 97,004 |
Mar 7, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 145,092 |
Mar 6, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 130,703 |
Mar 5, 2024 | 9.25p | 9.50p | 8.78p | 9.00p | 410,450 |
Mar 4, 2024 | 9.75p | 10.00p | 9.00p | 9.25p | 497,555 |
Mar 1, 2024 | 10.00p | 10.00p | 9.50p | 9.75p | 110,395 |
Feb 29, 2024 | 10.00p | 10.50p | 9.65p | 10.00p | 354,764 |
Feb 28, 2024 | 10.00p | 10.50p | 9.63p | 10.00p | 173,837 |
Feb 27, 2024 | 10.00p | 10.20p | 9.50p | 10.00p | 621,473 |