Musicmagpie Plc (MMAG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.75 | 9 | 6.5 | 772853 | 8.27670036 | DE |
| 4 | 1 | 14.8148148148 | 6.75 | 9 | 5.75 | 592877 | 7.81892393 | DE |
| 12 | 0.6 | 8.39160839161 | 7.15 | 9 | 5 | 509749 | 6.86964781 | DE |
| 26 | -4.5 | -36.7346938776 | 12.25 | 14.5 | 5 | 680326 | 9.23725604 | DE |
| 52 | -10.75 | -58.1081081081 | 18.5 | 26 | 5 | 534683 | 11.99697415 | DE |
| 156 | -183.75 | -95.953002611 | 191.5 | 192.5 | 5 | 753018 | 18.83662965 | DE |
| 260 | -189.75 | -96.0759493671 | 197.5 | 202 | 5 | 724494 | 21.69750655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 51924 |
| 1718814600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 159474 |
| 1718728200 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 69565 |
| 1718641800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 246936 |
| 1718382600 | 8 | -0.5 | -5.88 | 8.5 | 9 | 7.75 | 1135283 |
| 1718296200 | 8.5 | 0.5 | 6.25 | 7.75 | 8.75 | 6.5 | 2253006 |
| 1718209800 | 8 | 1.75 | 28.00 | 6.5 | 8.5 | 5.75 | 3008396 |
| 1718123400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 109765 |
| 1718037000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 139273 |
| 1717777800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 104615 |
| 1717691400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 198664 |
| 1717605000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 7025 |
| 1717518600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 81901 |
| 1717432200 | 6.5 | -0.5 | -7.14 | 7 | 7 | 6.5 | 493653 |
| 1717173000 | 7 | 0 | 0.00 | 7 | 7.25 | 7 | 279140 |
| 1717086600 | 7 | 0 | 0.00 | 7 | 7.25 | 7 | 212127 |
| 1717000200 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 194662 |
| 1716913800 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 444665 |
| 1716568200 | 8 | 0.5 | 6.67 | 7.5 | 8.5 | 7.5 | 1184602 |
| 1716481800 | 7.5 | 0.5 | 7.14 | 6.75 | 7.5 | 6.75 | 941917 |
| 1716395400 | 7 | 0.3 | 4.48 | 7 | 7 | 6.5 | 833526 |
| 1716309000 | 6.7 | 0.7 | 11.67 | 6 | 7 | 5.95 | 1597379 |
| 1716222600 | 6 | 0 | 0.00 | 6 | 6 | 5.95 | 186070 |
| 1715963400 | 6 | 0.5 | 9.09 | 5.5 | 6 | 5.5 | 2020560 |
| 1715877000 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 132053 |
| 1715790600 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 933384 |
| 1715704200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5 | 766702 |
| 1715617800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 487684 |
| 1715358600 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 183022 |
| 1715272200 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 5.95 | 415319 |
| 1715185800 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 562388 |
| 1715099400 | 5.75 | -0.75 | -11.54 | 6.5 | 6.5 | 5.75 | 1661212 |
| 1714753800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 316967 |
| 1714667400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 60060 |
| 1714581000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 7239 |
| 1714494600 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 472507 |
| 1714408200 | 6.25 | -0.75 | -10.71 | 7 | 7 | 6.25 | 473805 |
| 1714149000 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 92955 |
| 1714062600 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 6.5 | 588440 |
| 1713976200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 24000 |
| 1713889800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 13764 |
| 1713803400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 73900 |
| 1713544200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 2948 |
| 1713457800 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 200854 |
| 1713371400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 169766 |
| 1713285000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 110724 |
| 1713198600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 60186 |
| 1712939400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 1150554 |
| 1712853000 | 6.5 | 0.14 | 2.20 | 6.5 | 6.5 | 6.5 | 408915 |
| 1712766600 | 6.36 | -0.39 | -5.78 | 6.75 | 6.75 | 6.36 | 768132 |
| 1712680200 | 6.75 | 0.25 | 3.85 | 6.5 | 7 | 6.5 | 289065 |
| 1712593800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 536631 |
| 1712334600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 73369 |
| 1712248200 | 6.5 | -0.5 | -7.14 | 7 | 7 | 6.5 | 925050 |
| 1712161800 | 7 | -0.15 | -2.10 | 7.15 | 7.15 | 6.75 | 384500 |
| 1712075400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 148353 |
| 1711647000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 149316 |
| 1711560600 | 7.15 | 0.25 | 3.62 | 7.15 | 7.15 | 6.9 | 170783 |
| 1711474200 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.9 | 133080 |
| 1711387800 | 7.15 | -0.35 | -4.67 | 7.25 | 7.25 | 7.15 | 82932 |
| 1711128600 | 7.5 | 0.35 | 4.90 | 7.15 | 7.5 | 7.15 | 447583 |
| 1711042200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 261562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
