MYSL.L Share History

MYSL.L Share Price history. The following table shows end-of-day data MYSL historical share prices for MYSL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MYSL.L
Share Price MYSL.L
Charts MYSL.L
Trades MYSL.L
History Compare
MYSL.L MYSL.L
Share News MYSL.L
RNS MYSL.L
Accounts

Date	Open	High	Low	Close	Volume
2022-11-30	1.51	1.51	1.51	2.26	31,618
2022-11-29	2.00	2.00	2.00	2.25	61,837
2022-11-28	2.25	2.25	2.25	2.25	0
2022-11-25	2.10	2.25	2.10	2.25	5,160
2022-11-24	2.00	2.10	2.00	2.10	0
2022-11-23	2.00	2.00	2.00	2.00	645,072
2022-11-22	2.25	2.25	2.25	2.25	24,688
2022-11-21	2.25	2.25	2.25	2.25	0
2022-11-18	2.00	2.00	2.00	2.25	57,000
2022-11-17	2.25	2.25	2.25	2.25	7,733,329
2022-11-16	2.00	2.00	2.00	2.25	19,300
2022-11-15	2.25	2.25	2.25	2.25	0
2022-11-14	2.25	2.25	2.25	2.25	1,500
2022-11-11	2.00	2.00	2.00	2.25	138,164
2022-11-10	2.25	2.25	2.25	2.25	0
2022-11-09	2.00	2.00	2.00	2.25	52,000
2022-11-08	2.25	2.25	2.25	2.25	0
2022-11-07	2.00	2.00	2.00	2.25	234,012
2022-11-04	2.00	2.00	2.00	2.25	382,598
2022-11-03	2.10	2.25	2.10	2.25	44,457
2022-11-02	1.80	2.00	1.80	2.10	7,136,961
2022-11-01	1.80	1.80	1.80	1.80	1,767,000
2022-10-31	2.00	2.00	2.00	2.25	1,182,086
2022-10-28	2.25	2.25	2.09	2.09	520
2022-10-27	2.25	2.25	2.25	2.25	0
2022-10-26	2.25	2.25	2.25	2.25	0
2022-10-25	2.07	2.25	2.07	2.25	17,359
2022-10-24	2.14	2.14	2.14	2.07	17,575
2022-10-21	2.15	2.25	2.15	2.25	11,505
2022-10-20	2.02	2.02	2.00	2.15	69,186,077
2022-10-19	2.00	2.00	2.00	2.26	2,300,545
2022-10-18	2.02	2.02	2.01	2.01	0
2022-10-17	2.00	2.00	2.00	2.02	912,573
2022-10-14	2.00	2.06	2.00	2.03	2,127,245
2022-10-13	2.00	2.00	2.00	2.00	66,114,942
2022-10-12	2.00	2.00	2.00	2.15	50,602,134
2022-10-11	2.25	2.25	2.15	2.15	0
2022-10-10	2.00	2.00	2.00	2.25	2,632,255
2022-10-07	2.25	2.25	2.05	2.05	168,625
2022-10-06	2.00	2.00	2.00	2.25	2,402,500
2022-10-05	2.05	2.05	2.05	2.05	0
2022-10-04	2.01	2.05	2.01	2.05	10,017,969
2022-10-03	2.00	2.00	2.00	2.01	137,096
2022-09-30	2.01	2.01	2.01	2.01	0
2022-09-29	2.00	2.00	2.00	2.01	1,000,300
2022-09-28	2.00	2.00	2.00	2.01	502,882
2022-09-27	2.00	2.00	2.00	2.10	1,986,438
2022-09-26	2.10	2.10	1.95	1.95	73,952,237
2022-09-23	2.06	2.06	2.00	2.10	405,589
2022-09-22	2.30	2.30	2.00	2.00	88,076
2022-09-21	2.25	2.25	2.25	2.25	600
2022-09-20	2.30	2.50	2.30	2.25	57,516
2022-09-19	2.25	2.25	2.25	2.25	0
2022-09-16	2.20	2.25	2.20	2.25	518
2022-09-15	2.20	2.20	2.20	2.20	2,412
2022-09-14	1.95	2.20	1.95	2.20	249,212
2022-09-13	2.20	2.20	1.95	1.95	10,070
2022-09-12	2.21	2.21	2.20	2.20	8,747,806
2022-09-09	2.21	2.21	2.21	2.21	15,906,614
2022-09-08	2.21	2.21	2.21	2.21	2,094
2022-09-07	2.21	2.21	2.21	2.21	13,672
2022-09-06	2.21	2.21	2.21	2.21	1,400
2022-09-05	2.25	2.25	2.21	2.21	95,686
2022-09-02	2.00	2.00	2.00	2.25	881,627
2022-09-01	2.40	2.40	2.25	2.25	30,126
2022-08-31	2.40	2.40	2.40	2.40	29,942
2022-08-30	2.40	2.40	2.40	2.40	19,856
2022-08-29	2.40	2.40	2.40	2.40	0
2022-08-26	2.40	2.40	2.40	2.40	277,016
2022-08-25	2.40	2.40	2.40	2.40	0
2022-08-24	2.40	2.40	2.40	2.40	1,182,046
2022-08-23	2.40	2.40	2.40	2.40	0
2022-08-22	2.40	2.40	2.40	2.40	0
2022-08-19	2.40	2.40	2.40	2.40	40,536
2022-08-18	2.45	2.45	2.40	2.40	610,220
2022-08-17	2.00	2.00	2.00	2.45	805,195
2022-08-16	2.62	2.62	2.62	2.69	84,370
2022-08-15	2.70	2.70	2.70	2.70	5,564
2022-08-12	2.70	2.70	2.70	2.70	14,540
2022-08-11	2.42	2.42	2.42	2.70	81,247
2022-08-10	2.76	2.76	2.71	2.71	16,826
2022-08-09	2.71	2.76	2.71	2.76	14,283
2022-08-08	2.71	2.71	2.71	2.71	42,175
2022-08-05	2.71	2.71	2.71	2.71	0
2022-08-04	2.71	2.71	2.71	2.71	17,000
2022-08-03	2.70	2.71	2.70	2.71	114
2022-08-02	2.70	2.70	2.70	2.70	2,554
2022-08-01	2.65	2.70	2.65	2.70	83,327
2022-07-29	2.55	2.65	2.55	2.65	8,008
2022-07-28	2.75	2.75	2.55	2.55	75,000
2022-07-27	2.75	2.75	2.75	2.75	0
2022-07-26	2.50	2.50	2.50	2.75	322,220
2022-07-25	2.70	2.70	2.70	2.70	365,141
2022-07-22	2.80	2.80	2.70	2.70	474,014
2022-07-21	2.80	2.80	2.80	2.80	167,390
2022-07-20	2.20	2.20	2.20	2.20	330,300
2022-07-19	2.60	2.60	2.60	2.60	29,365
2022-07-18	2.40	2.40	2.40	2.40	213,493
2022-07-15	2.75	2.75	2.75	2.75	40,000
2022-07-14	2.35	2.75	2.35	2.75	43,038
2022-07-13	2.50	2.50	2.50	2.35	634,310
2022-07-12	2.75	2.75	2.75	2.75	27,372
2022-07-11	2.70	2.75	2.70	2.75	153,768
2022-07-08	2.80	2.80	2.70	2.70	941,625
2022-07-07	3.20	3.20	2.80	3.05	333,165
2022-07-06	3.50	3.50	3.20	3.26	918,938
2022-07-05	3.80	3.80	3.30	3.45	2,100,988
2022-07-04	3.98	4.70	3.98	4.10	4,919,618
2022-07-01	1.60	4.40	1.60	3.58	13,178,871
2022-06-30	1.50	1.80	1.50	1.65	2,004,578
2022-06-29	1.25	1.25	1.25	1.25	270,666,650
2022-06-28	1.25	1.25	1.25	1.25	0
2022-06-27	1.25	1.25	1.25	1.25	0
2022-06-24	1.25	1.25	1.25	1.25	0
2022-06-23	1.25	1.25	1.25	1.25	0
2022-06-22	1.25	1.25	1.25	1.25	0
2022-06-21	1.25	1.25	1.25	1.25	0
2022-06-20	1.25	1.25	1.25	1.25	0
2022-06-17	1.25	1.25	1.25	1.25	0
2022-06-16	1.25	1.25	1.25	1.25	0
2022-06-15	1.25	1.25	1.25	1.25	0
2022-06-14	1.25	1.25	1.25	1.25	0
2022-06-13	1.25	1.25	1.25	1.25	0
2022-06-10	1.25	1.25	1.25	1.25	10,945
2022-06-09	1.25	1.25	1.25	1.25	0
2022-06-08	1.25	1.25	1.25	1.25	0
2022-06-07	1.25	1.25	1.25	1.25	0
2022-06-06	1.25	1.25	1.25	1.25	0
2022-06-03	1.25	1.25	1.25	1.25	0
2022-06-02	1.25	1.25	1.25	1.25	0
2022-06-01	1.25	1.25	1.25	1.25	0
2022-05-31	1.25	1.25	1.25	1.25	0
2022-05-30	1.15	1.25	1.15	1.25	0
2022-05-27	1.25	1.25	1.15	1.15	0
2022-05-26	1.25	1.25	1.25	1.25	0
2022-05-25	1.25	1.25	1.25	1.25	0
2022-05-24	1.25	1.25	1.25	1.25	0
2022-05-23	1.25	1.25	1.25	1.25	0
2022-05-20	1.25	1.25	1.25	1.25	0
2022-05-19	1.25	1.25	1.25	1.25	144
2022-05-18	1.25	1.25	1.25	1.25	0
2022-05-17	1.25	1.25	1.25	1.25	0
2022-05-16	1.25	1.25	1.25	1.25	0
2022-05-13	1.11	1.25	1.11	1.25	0
2022-05-12	1.09	1.10	1.09	1.11	121,955
2022-05-11	1.25	1.25	1.12	1.12	60,600
2022-05-10	1.38	1.38	1.25	1.25	836
2022-05-09	1.29	1.29	1.25	1.38	139,928
2022-05-06	1.20	1.20	1.20	1.25	459,152
2022-05-05	1.25	1.25	1.25	1.25	0
2022-05-04	1.25	1.25	1.25	1.25	800
2022-05-03	1.25	1.25	1.25	1.25	70
2022-05-02	1.25	1.25	1.25	1.25	0
2022-04-29	1.40	1.40	1.25	1.25	11,788
2022-04-28	1.30	1.30	1.30	1.40	113,587
2022-04-27	1.25	1.25	1.19	1.19	0
2022-04-26	1.25	1.25	1.25	1.25	75
2022-04-25	1.40	1.40	1.40	1.25	200,000
2022-04-22	1.25	1.25	1.25	1.25	0
2022-04-21	1.25	1.25	1.25	1.25	0
2022-04-20	1.25	1.25	1.25	1.25	0
2022-04-19	1.26	1.26	1.25	1.25	70
2022-04-18	1.26	1.26	1.26	1.26	0
2022-04-15	1.26	1.26	1.26	1.26	0
2022-04-14	1.26	1.26	1.26	1.26	502
2022-04-13	1.50	1.50	1.50	1.26	33,796
2022-04-12	1.30	1.30	1.30	1.46	1,888,551
2022-04-11	1.35	1.35	1.35	1.35	10,692
2022-04-08	1.35	1.35	1.35	1.35	53,240
2022-04-07	1.35	1.35	1.35	1.35	45,597
2022-04-06	1.45	1.45	1.35	1.35	0
2022-04-05	1.60	1.60	1.45	1.45	98,855
2022-04-04	1.50	1.50	1.50	1.60	202,031
2022-04-01	1.50	1.50	1.50	1.50	385,300
2022-03-31	1.75	1.75	1.75	1.75	10,000
2022-03-30	1.75	1.75	1.75	1.75	0
2022-03-29	1.75	1.75	1.75	1.75	0
2022-03-28	1.75	1.75	1.75	1.75	5,633
2022-03-25	1.75	1.75	1.75	1.75	2,410
2022-03-24	1.75	1.75	1.75	1.75	0
2022-03-23	1.75	1.75	1.75	1.75	0
2022-03-22	1.75	1.75	1.75	1.75	0
2022-03-21	1.75	1.75	1.75	1.75	250,100
2022-03-18	1.75	1.75	1.75	1.75	36
2022-03-17	1.75	1.75	1.75	1.75	0
2022-03-16	1.75	1.75	1.75	1.75	250,000
2022-03-15	1.75	1.75	1.75	1.75	0
2022-03-14	1.90	1.90	1.75	1.75	37,880
2022-03-11	1.81	1.81	1.80	1.90	45,983,425
2022-03-10	1.63	1.81	1.63	1.81	279,078
2022-03-09	1.50	1.75	1.50	1.63	1,732,805
2022-03-08	1.10	1.20	1.10	1.38	5,646,283
2022-03-07	1.50	1.61	1.29	1.35	3,772,381
2022-03-04	1.52	2.80	1.50	2.80	802,528
2022-03-03	1.95	1.95	1.75	1.75	115,960
2022-03-02	1.95	1.95	1.95	1.95	3,217
2022-03-01	1.96	1.96	1.90	1.90	54,136
2022-02-28	1.80	2.00	1.50	1.96	489,090
2022-02-25	2.00	2.00	2.00	2.00	173
2022-02-24	2.28	2.28	2.28	2.00	265,283
2022-02-23	2.30	2.30	2.30	2.55	23,775
2022-02-22	2.30	2.30	2.20	2.30	383,274
2022-02-21	2.70	2.70	2.70	2.70	16,730
2022-02-18	2.90	2.90	2.70	2.70	0
2022-02-17	2.86	2.90	2.86	2.90	50,457
2022-02-16	2.22	3.18	2.22	2.86	1,392,031
2022-02-15	2.02	2.50	1.50	2.16	22,417,159
2022-02-14	3.40	3.40	3.29	3.29	0
2022-02-11	3.52	3.52	3.52	3.40	400,123
2022-02-10	4.00	4.00	3.50	3.52	200,292
2022-02-09	4.00	4.00	4.00	4.25	20,302
2022-02-08	4.48	4.48	4.48	4.25	1,491
2022-02-07	4.25	4.25	4.25	4.25	3,875
2022-02-04	4.52	4.52	4.50	4.25	164,335
2022-02-03	4.50	4.50	4.50	4.70	52,863
2022-02-02	5.00	5.00	5.00	5.00	0
2022-02-01	5.00	5.00	5.00	5.00	0
2022-01-31	4.98	5.00	4.98	5.00	4,915
2022-01-28	4.88	4.98	4.88	4.98	15
2022-01-27	5.10	5.10	4.50	4.88	613,508
2022-01-26	5.30	5.30	5.28	5.28	0
2022-01-25	5.30	5.30	5.30	5.30	18,403
2022-01-24	5.30	5.30	5.30	5.30	0
2022-01-21	5.18	5.30	5.18	5.30	0
2022-01-20	5.38	5.38	5.18	5.18	147,025
2022-01-19	5.25	5.25	5.25	5.38	12,206
2022-01-18	5.90	5.90	5.40	5.40	0
2022-01-17	5.90	5.90	5.90	5.90	81
2022-01-14	5.90	5.95	5.90	5.95	12,309
2022-01-13	5.90	5.95	5.90	5.95	115
2022-01-12	5.25	5.95	5.25	5.95	55,759
2022-01-11	5.38	5.38	5.38	5.38	5,183
2022-01-10	5.50	5.50	5.38	5.38	3,808
2022-01-07	5.50	5.50	5.50	5.50	200,385
2022-01-06	5.85	5.85	5.75	5.75	0
2022-01-05	5.75	5.85	5.75	5.85	9,817
2022-01-04	5.70	5.70	5.50	5.75	335,864
2022-01-03	5.80	5.80	5.80	5.80	0
2021-12-31	5.90	5.90	5.80	5.80	0
2021-12-30	5.90	5.90	5.90	5.90	4,080
2021-12-29	6.05	6.05	5.80	5.80	6,691
2021-12-28	6.05	6.05	6.05	6.05	0
2021-12-27	6.05	6.05	6.05	6.05	0
2021-12-24	6.05	6.05	6.05	6.05	0
2021-12-23	6.05	6.05	6.05	6.05	784
2021-12-22	5.75	6.05	5.75	6.05	30
2021-12-21	5.70	5.75	5.70	5.75	40
2021-12-20	5.70	5.70	5.70	5.70	540,392
2021-12-17	5.75	6.05	5.75	6.05	607
2021-12-16	5.75	5.75	5.75	5.75	2,098
2021-12-15	5.85	5.85	5.85	5.85	2,000
2021-12-14	5.75	5.75	5.75	5.85	46,988
2021-12-13	6.05	6.05	6.05	6.05	0
2021-12-10	6.40	6.40	6.05	6.05	0
2021-12-09	6.40	6.40	6.40	6.40	191
2021-12-08	6.05	6.05	6.05	6.05	0
2021-12-07	5.90	5.90	5.90	6.05	183,385
2021-12-06	5.70	5.70	5.70	5.70	6,187
2021-12-03	5.90	5.90	5.90	5.70	1,711
2021-12-02	5.80	5.80	5.75	5.70	377,397
2021-12-01	5.75	5.75	5.75	5.88	221
2021-11-30	6.00	6.00	5.98	5.98	810
2021-11-29	6.40	6.40	5.90	6.00	831,959
2021-11-26	6.40	6.40	6.40	6.95	1,341,004
2021-11-25	6.80	6.80	6.75	7.25	30,814
2021-11-24	6.30	6.30	6.20	6.35	185,020
2021-11-23	6.35	6.35	6.20	6.20	223,702
2021-11-22	6.40	6.75	6.20	6.25	75,173
2021-11-19	6.70	6.70	6.30	6.35	570,994
2021-11-18	6.70	6.70	6.55	6.98	151,915
2021-11-17	6.65	6.65	6.65	7.03	92,555
2021-11-16	6.85	7.00	6.40	6.40	278,981
2021-11-15	7.00	7.00	7.00	7.00	882,918
2021-11-12	6.55	6.55	6.55	6.55	5,331
2021-11-11	7.40	7.40	6.30	6.85	19,059
2021-11-10	7.45	7.45	7.45	6.98	13,211
2021-11-09	6.30	6.30	6.30	6.88	70,930
2021-11-08	6.55	6.55	6.35	6.35	863,378
2021-11-05	7.00	7.00	6.75	7.00	1,101,882
2021-11-04	7.90	7.90	7.50	7.53	614,824
2021-11-03	7.95	7.95	7.90	7.90	7,369
2021-11-02	7.90	7.95	7.90	7.95	140
2021-11-01	8.00	8.00	8.00	7.90	50,000
2021-10-29	8.00	8.00	8.00	8.00	84,563
2021-10-28	8.05	8.05	7.85	8.35	180,437
2021-10-27	7.80	7.80	7.80	7.80	6,622
2021-10-26	8.05	8.05	7.50	8.20	2,684,148
2021-10-25	8.48	8.48	8.48	8.48	0

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868