1. Share Prices

  2. Musicmagpie PLC (MMAG)

6.00p+0.50 (+9.09%)17 May 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Musicmagpie PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20245.50p6.25p5.00p6.00p2,020,560
May 16, 20245.25p5.50p5.00p5.50p132,053
May 15, 20245.50p5.50p5.00p5.25p933,384
May 14, 20245.50p6.00p4.50p5.50p766,702
May 13, 20245.75p6.00p5.16p5.50p487,684
May 10, 20246.25p6.25p5.59p5.75p183,022
May 9, 20246.00p6.50p5.83p6.25p415,319
May 8, 20245.75p6.00p5.50p6.00p562,388
May 7, 20246.50p7.00p5.50p5.75p1,661,212
May 3, 20246.50p6.67p6.34p6.50p316,967
May 2, 20246.50p6.69p6.31p6.50p60,060
May 1, 20246.50p7.00p6.00p6.50p7,239
Apr 30, 20246.25p6.77p6.22p6.50p472,507
Apr 29, 20247.00p7.50p6.00p6.25p473,805
Apr 26, 20246.75p7.14p6.71p7.00p92,955
Apr 25, 20246.50p6.94p6.28p6.75p588,440
Apr 24, 20246.50p6.43p6.43p6.50p24,000
Apr 23, 20246.50p7.00p6.77p6.50p13,764
Apr 22, 20246.50p7.00p6.34p6.50p73,900
Apr 19, 20246.50p7.00p6.00p6.50p2,948
Apr 18, 20246.25p7.00p6.00p6.50p200,854
Apr 17, 20246.50p6.50p6.00p6.25p169,766
Apr 16, 20246.50p6.86p6.22p6.50p110,724
Apr 15, 20246.50p7.00p6.75p6.50p60,186
Apr 12, 20246.50p7.00p6.00p6.50p550,554
Apr 11, 20246.50p6.75p6.00p6.50p408,915
Apr 10, 20246.75p7.00p6.00p6.36p768,132
Apr 9, 20246.50p7.38p6.55p6.75p289,065
Apr 8, 20246.50p7.00p6.00p6.50p536,631
Apr 5, 20246.50p7.00p6.26p6.50p73,369
Apr 4, 20247.00p6.84p6.27p6.50p925,050
Apr 3, 20247.15p7.50p6.55p7.00p384,500
Apr 2, 20247.15p7.50p6.88p7.15p148,353
Mar 28, 20247.15p7.50p6.80p7.15p149,316
Mar 27, 20247.15p7.50p6.80p7.15p170,783
Mar 26, 20247.15p7.19p6.80p6.90p133,080
Mar 25, 20247.25p7.50p7.05p7.15p82,932
Mar 22, 20247.15p7.50p7.00p7.50p447,583
Mar 21, 20247.15p7.50p6.80p7.15p261,562
Mar 20, 20247.15p7.50p6.80p7.15p209,927
Mar 19, 20247.15p7.50p6.80p7.15p91,950
Mar 18, 20247.25p7.50p6.91p7.15p847,949
Mar 15, 20247.50p8.00p7.00p7.20p1,068,108
Mar 14, 20248.25p8.50p6.90p7.50p3,109,106
Mar 13, 20249.00p9.50p8.11p8.50p634,570
Mar 12, 20249.00p9.50p8.50p9.00p209,460
Mar 11, 20249.00p9.12p8.72p9.00p155,656
Mar 8, 20249.00p9.50p8.50p9.00p97,004
Mar 7, 20249.00p9.50p8.50p9.00p145,092
Mar 6, 20249.00p9.50p8.50p9.00p130,703
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.