1. Share Prices

  2. Musicmagpie PLC (MMAG)

5.75p+0.00 (+0.00%)30 Aug 2024, 15:18
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
Aug 30, 20245.75p5.97p5.50p5.75p223,803
Aug 29, 20245.75p5.97p5.50p5.75p15,005
Aug 28, 20245.75p5.97p5.78p5.75p83,837
Aug 27, 20245.75p6.00p5.50p5.75p326,094
Aug 23, 20245.75p6.00p5.56p5.75p122,067
Aug 22, 20245.25p5.75p5.00p5.75p236,263
Aug 21, 20245.25p5.45p5.21p5.25p32,515
Aug 20, 20245.25p5.41p5.04p5.25p70,760
Aug 19, 20245.50p5.75p5.00p5.25p169,421
Aug 16, 20245.50p6.00p5.25p5.50p10,668
Aug 15, 20245.50p5.87p5.24p5.50p55,530
Aug 14, 20245.50p5.62p5.22p5.50p51,511
Aug 13, 20245.50p5.62p5.25p5.50p19,097
Aug 12, 20245.50p5.63p5.22p5.50p34,021
Aug 9, 20245.50p5.65p5.31p5.50p2,838
Aug 8, 20245.50p5.75p5.22p5.50p11,923
Aug 7, 20245.50p5.83p5.00p5.50p53,854
Aug 6, 20245.50p6.00p5.34p5.50p382,397
Aug 5, 20245.90p6.30p5.50p5.80p183,267
Aug 2, 20245.90p6.30p5.68p5.90p11,982
Aug 1, 20245.90p6.30p5.68p5.90p40,937
Jul 31, 20245.90p6.30p5.77p5.90p117,262
Jul 30, 20245.90p6.20p5.65p5.90p100,500
Jul 29, 20246.25p6.50p6.00p5.90p358,862
Jul 25, 20246.25p6.50p6.00p6.25p225,145
Jul 24, 20246.25p6.30p6.00p6.25p85,569
Jul 23, 20246.50p7.00p6.09p6.20p159,462
Jul 22, 20246.50p6.44p6.20p6.50p149,359
Jul 19, 20246.75p7.00p6.53p6.75p14,284
Jul 18, 20246.50p6.76p6.50p6.76p169,645
Jul 17, 20246.75p7.00p6.50p6.75p232,660
Jul 16, 20246.75p7.00p6.71p6.75p69,276
Jul 15, 20246.75p7.00p6.50p6.75p5,176
Jul 12, 20246.50p7.00p6.38p7.00p1,442,125
Jul 11, 20246.75p7.00p6.00p7.00p132,651
Jul 10, 20246.75p7.00p6.19p6.75p375,508
Jul 9, 20246.75p6.95p6.95p6.75p50,000
Jul 8, 20246.50p7.00p6.66p6.75p130,934
Jul 5, 20246.50p7.00p6.00p6.50p254,848
Jul 4, 20246.50p6.72p6.00p6.50p123,514
Jul 3, 20246.75p7.00p6.00p6.50p73,003
Jul 2, 20246.50p7.00p6.00p6.75p184,761
Jul 1, 20246.25p6.85p6.21p6.50p31,602
Jun 28, 20246.75p7.00p5.00p6.25p2,225,967
Jun 27, 20247.25p7.44p7.44p7.25p67,103
Jun 26, 20247.25p8.00p6.50p7.25p45,647
Jun 25, 20247.50p8.00p6.50p7.25p455,700
Jun 24, 20247.75p7.80p7.50p7.75p54,206
Jun 21, 20247.75p8.00p7.50p7.75p296,467
Jun 20, 20247.75p8.00p7.50p7.75p51,924
123456
Showing 1 to 50 of 252

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.