musicMagpie plc (AIM:MMAG)
London · Delayed Price · Currency is GBP · Price in GBX 8.95
0.00 (0.00%)
Inactive · Last trade price on Dec 11, 2024
musicMagpie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1,525,000 |
| Dec 10, 2024 | 8.95 | 8.92 | 8.92 | 8.95 | 8.95 | - | 47,824 |
| Dec 9, 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 525,000 |
| Dec 6, 2024 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | - | 2,848,026 |
| Dec 5, 2024 | 8.93 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | 284,669 |
| Dec 4, 2024 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | - | 403,863 |
| Dec 3, 2024 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 0.56% | 1,043,719 |
| Dec 2, 2024 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | - | 23,024 |
| Nov 29, 2024 | 8.70 | 9.00 | 8.70 | 8.85 | 8.85 | - | 63,268 |
| Nov 28, 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | -1.01% | 18,206 |
| Nov 27, 2024 | 9.00 | 9.00 | 8.70 | 8.94 | 8.94 | 1.02% | 2,804,745 |
| Nov 26, 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | - | 1,418,021 |
| Nov 25, 2024 | 8.70 | 9.00 | 8.70 | 8.85 | 8.85 | - | 219,820 |
| Nov 22, 2024 | 9.00 | 9.00 | 8.70 | 8.85 | 8.85 | - | 166,880 |
| Nov 21, 2024 | 8.97 | 8.97 | 8.81 | 8.85 | 8.85 | 1.72% | 79,806 |
| Nov 20, 2024 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -1.69% | 333,169 |
| Nov 19, 2024 | 8.74 | 8.91 | 8.74 | 8.85 | 8.85 | - | 1,599,759 |
| Nov 18, 2024 | 8.60 | 8.91 | 8.60 | 8.85 | 8.85 | 0.57% | 280,745 |
| Nov 15, 2024 | 8.70 | 8.80 | 8.66 | 8.80 | 8.80 | - | 45,710 |
| Nov 14, 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | - | 23 |
| Nov 13, 2024 | 8.85 | 8.85 | 8.60 | 8.80 | 8.80 | 0.57% | 1,809,302 |
| Nov 12, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 11, 2024 | 8.50 | 8.85 | 8.50 | 8.75 | 8.75 | - | 38,710 |
| Nov 8, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 27,999 |
| Nov 7, 2024 | 8.50 | 8.85 | 8.50 | 8.75 | 8.75 | - | 1,048,655 |
| Nov 6, 2024 | 8.78 | 8.87 | 8.50 | 8.75 | 8.75 | - | 323,001 |
| Nov 5, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 74,571 |
| Nov 4, 2024 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | - | 113,837 |
| Nov 1, 2024 | 8.87 | 8.87 | 8.60 | 8.75 | 8.75 | - | 44,295 |
| Oct 31, 2024 | 8.50 | 8.88 | 8.50 | 8.75 | 8.75 | - | 16,956 |
| Oct 30, 2024 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | - | 325,345 |
| Oct 29, 2024 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | - | 33,353 |
| Oct 28, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 229,255 |
| Oct 25, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 136,858 |
| Oct 24, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 1,388 |
| Oct 23, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 19,654 |
| Oct 22, 2024 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | 0.57% | 3,038 |
| Oct 21, 2024 | 8.50 | 9.00 | 8.50 | 8.70 | 8.70 | -0.57% | 408,346 |
| Oct 18, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 208,391 |
| Oct 17, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 100 |
| Oct 16, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - | 196,831 |
| Oct 15, 2024 | 8.30 | 8.75 | 8.30 | 8.75 | 8.75 | 1.16% | 2,189,149 |
| Oct 14, 2024 | 8.30 | 9.00 | 8.30 | 8.65 | 8.65 | - | 21,693 |
| Oct 11, 2024 | 8.30 | 8.78 | 8.30 | 8.65 | 8.65 | - | 98,576 |
| Oct 10, 2024 | 8.30 | 9.00 | 8.30 | 8.65 | 8.65 | - | 336,831 |
| Oct 9, 2024 | 8.20 | 8.72 | 8.20 | 8.65 | 8.65 | 0.58% | 210,322 |
| Oct 8, 2024 | 8.60 | 9.00 | 8.20 | 8.60 | 8.60 | - | 269,457 |
| Oct 7, 2024 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | - | 135,246 |
| Oct 4, 2024 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | -1.15% | 402,750 |
| Oct 3, 2024 | 9.00 | 9.00 | 8.20 | 8.70 | 8.70 | 0.46% | 1,206,869 |