5.75p+0.00 (+0.00%)30 Aug 2024, 15:18
Musicmagpie PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 5.75p | 5.97p | 5.50p | 5.75p | 223,803 |
Aug 29, 2024 | 5.75p | 5.97p | 5.50p | 5.75p | 15,005 |
Aug 28, 2024 | 5.75p | 5.97p | 5.78p | 5.75p | 83,837 |
Aug 27, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 326,094 |
Aug 23, 2024 | 5.75p | 6.00p | 5.56p | 5.75p | 122,067 |
Aug 22, 2024 | 5.25p | 5.75p | 5.00p | 5.75p | 236,263 |
Aug 21, 2024 | 5.25p | 5.45p | 5.21p | 5.25p | 32,515 |
Aug 20, 2024 | 5.25p | 5.41p | 5.04p | 5.25p | 70,760 |
Aug 19, 2024 | 5.50p | 5.75p | 5.00p | 5.25p | 169,421 |
Aug 16, 2024 | 5.50p | 6.00p | 5.25p | 5.50p | 10,668 |
Aug 15, 2024 | 5.50p | 5.87p | 5.24p | 5.50p | 55,530 |
Aug 14, 2024 | 5.50p | 5.62p | 5.22p | 5.50p | 51,511 |
Aug 13, 2024 | 5.50p | 5.62p | 5.25p | 5.50p | 19,097 |
Aug 12, 2024 | 5.50p | 5.63p | 5.22p | 5.50p | 34,021 |
Aug 9, 2024 | 5.50p | 5.65p | 5.31p | 5.50p | 2,838 |
Aug 8, 2024 | 5.50p | 5.75p | 5.22p | 5.50p | 11,923 |
Aug 7, 2024 | 5.50p | 5.83p | 5.00p | 5.50p | 53,854 |
Aug 6, 2024 | 5.50p | 6.00p | 5.34p | 5.50p | 382,397 |
Aug 5, 2024 | 5.90p | 6.30p | 5.50p | 5.80p | 183,267 |
Aug 2, 2024 | 5.90p | 6.30p | 5.68p | 5.90p | 11,982 |
Aug 1, 2024 | 5.90p | 6.30p | 5.68p | 5.90p | 40,937 |
Jul 31, 2024 | 5.90p | 6.30p | 5.77p | 5.90p | 117,262 |
Jul 30, 2024 | 5.90p | 6.20p | 5.65p | 5.90p | 100,500 |
Jul 29, 2024 | 6.25p | 6.50p | 6.00p | 5.90p | 358,862 |
Jul 25, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 225,145 |
Jul 24, 2024 | 6.25p | 6.30p | 6.00p | 6.25p | 85,569 |
Jul 23, 2024 | 6.50p | 7.00p | 6.09p | 6.20p | 159,462 |
Jul 22, 2024 | 6.50p | 6.44p | 6.20p | 6.50p | 149,359 |
Jul 19, 2024 | 6.75p | 7.00p | 6.53p | 6.75p | 14,284 |
Jul 18, 2024 | 6.50p | 6.76p | 6.50p | 6.76p | 169,645 |
Jul 17, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 232,660 |
Jul 16, 2024 | 6.75p | 7.00p | 6.71p | 6.75p | 69,276 |
Jul 15, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 5,176 |
Jul 12, 2024 | 6.50p | 7.00p | 6.38p | 7.00p | 1,442,125 |
Jul 11, 2024 | 6.75p | 7.00p | 6.00p | 7.00p | 132,651 |
Jul 10, 2024 | 6.75p | 7.00p | 6.19p | 6.75p | 375,508 |
Jul 9, 2024 | 6.75p | 6.95p | 6.95p | 6.75p | 50,000 |
Jul 8, 2024 | 6.50p | 7.00p | 6.66p | 6.75p | 130,934 |
Jul 5, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 254,848 |
Jul 4, 2024 | 6.50p | 6.72p | 6.00p | 6.50p | 123,514 |
Jul 3, 2024 | 6.75p | 7.00p | 6.00p | 6.50p | 73,003 |
Jul 2, 2024 | 6.50p | 7.00p | 6.00p | 6.75p | 184,761 |
Jul 1, 2024 | 6.25p | 6.85p | 6.21p | 6.50p | 31,602 |
Jun 28, 2024 | 6.75p | 7.00p | 5.00p | 6.25p | 2,225,967 |
Jun 27, 2024 | 7.25p | 7.44p | 7.44p | 7.25p | 67,103 |
Jun 26, 2024 | 7.25p | 8.00p | 6.50p | 7.25p | 45,647 |
Jun 25, 2024 | 7.50p | 8.00p | 6.50p | 7.25p | 455,700 |
Jun 24, 2024 | 7.75p | 7.80p | 7.50p | 7.75p | 54,206 |
Jun 21, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 296,467 |
Jun 20, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 51,924 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.