1. Share Prices

  2. Musicmagpie PLC (MMAG)

8.85p+0.05 (+0.57%)18 Nov 2024, 09:20
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
Nov 18, 20248.90p8.91p8.60p8.85p280,745
Nov 15, 20248.90p8.70p8.66p8.80p40,660
Nov 14, 20248.90p9.00p9.00p8.80p23
Nov 13, 20248.85p8.85p8.60p8.80p1,559,302
Nov 11, 20248.85p8.85p8.50p8.75p30,855
Nov 8, 20248.85p8.67p8.50p8.75p27,999
Nov 7, 20248.85p8.85p8.50p8.75p1,048,655
Nov 6, 20248.85p8.87p8.50p8.75p323,001
Nov 5, 20248.85p8.65p8.50p8.75p74,571
Nov 4, 20248.85p9.00p8.50p8.75p113,837
Nov 1, 20248.85p8.87p8.60p8.75p44,295
Oct 31, 20248.85p8.88p8.50p8.75p16,956
Oct 30, 20248.85p9.00p8.50p8.75p325,345
Oct 29, 20248.85p9.00p8.50p8.75p33,353
Oct 28, 20248.85p8.65p8.50p8.75p229,255
Oct 25, 20248.85p8.70p8.50p8.75p136,858
Oct 24, 20248.85p8.85p8.75p8.75p1,388
Oct 23, 20248.85p8.65p8.50p8.75p19,654
Oct 22, 20248.85p9.00p8.50p8.75p3,038
Oct 21, 20248.85p9.00p8.50p8.70p408,346
Oct 18, 20248.85p8.65p8.50p8.75p208,391
Oct 17, 20248.85p8.50p8.50p8.75p100
Oct 16, 20248.85p8.65p8.50p8.75p196,831
Oct 15, 20248.75p8.75p8.30p8.75p2,189,149
Oct 14, 20248.75p9.00p8.30p8.65p21,693
Oct 11, 20248.75p8.78p8.30p8.65p98,576
Oct 10, 20248.75p9.00p8.30p8.65p336,831
Oct 9, 20248.60p8.72p8.20p8.65p210,322
Oct 8, 20248.60p9.00p8.20p8.60p269,457
Oct 7, 20248.60p9.00p8.20p8.60p135,246
Oct 4, 20248.60p9.00p8.20p8.60p402,750
Oct 3, 20248.60p9.00p8.20p8.70p1,206,869
Oct 2, 20248.25p9.00p8.00p8.66p10,800,804
Oct 1, 20245.75p6.00p5.60p5.75p356,286
Sep 30, 20245.75p5.77p5.51p5.75p5,300
Sep 27, 20245.75p5.79p5.50p5.75p81,356
Sep 26, 20245.75p6.00p5.50p5.75p101,501
Sep 25, 20245.75p5.66p5.50p5.75p43,848
Sep 24, 20245.75p6.00p5.50p5.75p50,876
Sep 23, 20245.75p5.71p5.50p5.75p51,339
Sep 20, 20245.75p5.79p5.50p5.75p257,366
Sep 19, 20245.75p5.67p5.50p5.75p91,952
Sep 18, 20245.75p5.89p5.50p5.75p28,714
Sep 17, 20245.75p5.95p5.50p5.75p255,465
Sep 16, 20245.75p5.76p5.50p5.75p160,216
Sep 13, 20245.75p5.79p5.64p5.75p20,802
Sep 11, 20245.75p5.76p5.51p5.76p129,973
Sep 10, 20245.75p5.86p5.61p5.75p18,441
Sep 9, 20245.75p5.95p5.51p5.75p149,961
Sep 6, 20245.75p5.63p5.55p5.75p152,494
12345
Showing 1 to 50 of 250

Most Read

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)