Management Resources Solutions (MRS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Management Resources Solutions

Date Open High Low Close* Volume
05/01/2017 15.00p 15.13p 15.13p 15.13p 0
04/01/2017 15.00p 15.13p 15.13p 15.13p 0
03/01/2017 15.00p 15.13p 15.13p 15.13p 0
30/12/2016 15.00p 15.13p 15.13p 15.13p 0
29/12/2016 15.00p 15.13p 15.13p 15.13p 0
28/12/2016 15.00p 15.13p 15.13p 15.13p 0
23/12/2016 15.00p 15.13p 15.13p 15.13p 0
22/12/2016 15.00p 15.13p 15.13p 15.13p 0
21/12/2016 15.00p 15.13p 15.13p 15.13p 0
20/12/2016 15.00p 15.13p 15.13p 15.13p 0
19/12/2016 15.00p 15.13p 15.13p 15.13p 0
16/12/2016 15.00p 15.13p 15.13p 15.13p 0
15/12/2016 15.00p 15.13p 15.13p 15.13p 0
14/12/2016 15.00p 15.13p 15.13p 15.13p 0
13/12/2016 15.00p 15.13p 15.13p 15.13p 0
12/12/2016 15.00p 15.13p 15.13p 15.13p 0
09/12/2016 15.00p 15.13p 15.13p 15.13p 0
08/12/2016 15.00p 15.13p 15.13p 15.13p 0
07/12/2016 15.00p 15.13p 15.13p 15.13p 0
06/12/2016 15.00p 15.13p 15.13p 15.13p 0
05/12/2016 15.00p 15.13p 15.13p 15.13p 0
02/12/2016 15.00p 15.13p 15.13p 15.13p 0
01/12/2016 15.00p 15.13p 15.13p 15.13p 0
30/11/2016 15.00p 15.13p 15.13p 15.13p 0
29/11/2016 15.00p 15.13p 15.13p 15.13p 0
28/11/2016 15.00p 15.13p 15.13p 15.13p 0
25/11/2016 15.00p 15.13p 15.13p 15.13p 0
24/11/2016 15.00p 15.13p 15.13p 15.13p 0
23/11/2016 15.00p 15.13p 15.13p 15.13p 0
22/11/2016 15.00p 15.13p 15.13p 15.13p 0
21/11/2016 15.00p 15.13p 15.13p 15.13p 0
18/11/2016 15.00p 15.13p 15.13p 15.13p 0
17/11/2016 15.00p 15.13p 15.13p 15.13p 0
16/11/2016 15.00p 15.13p 15.13p 15.13p 0
15/11/2016 15.00p 15.13p 15.13p 15.13p 0
14/11/2016 15.00p 15.13p 15.13p 15.13p 0
11/11/2016 15.00p 15.13p 15.13p 15.13p 0
10/11/2016 15.00p 15.13p 15.13p 15.13p 0
09/11/2016 15.00p 15.13p 15.13p 15.13p 0
08/11/2016 15.00p 15.13p 15.13p 15.13p 0
07/11/2016 15.00p 15.13p 15.13p 15.13p 0
04/11/2016 15.00p 15.13p 15.13p 15.13p 0
03/11/2016 15.00p 15.13p 15.13p 15.13p 0
02/11/2016 15.00p 15.13p 15.13p 15.13p 0
01/11/2016 15.00p 15.13p 15.13p 15.13p 0
31/10/2016 15.00p 15.13p 15.13p 15.13p 0
28/10/2016 15.00p 15.13p 15.13p 15.13p 0
27/10/2016 15.00p 15.13p 15.13p 15.13p 0
26/10/2016 14.75p 15.85p 14.58p 15.00p 2350967
25/10/2016 14.75p 14.93p 14.25p 14.88p 934017
24/10/2016 14.25p 15.10p 14.12p 14.62p 2366777
21/10/2016 14.50p 14.75p 14.15p 14.25p 838711
20/10/2016 14.25p 15.00p 13.61p 14.50p 1494067
19/10/2016 14.75p 14.93p 13.70p 14.25p 2309169
18/10/2016 14.62p 15.44p 13.55p 14.75p 2785704
17/10/2016 15.13p 15.95p 14.10p 14.62p 3106259
14/10/2016 13.50p 15.50p 13.50p 15.13p 2396620
13/10/2016 13.50p 13.98p 13.31p 13.50p 1101201
12/10/2016 13.75p 13.75p 13.07p 13.50p 1817216
11/10/2016 13.63p 14.50p 13.25p 13.75p 1979773
10/10/2016 14.50p 14.50p 13.25p 13.63p 1915270
07/10/2016 15.13p 15.13p 13.55p 14.50p 2625124
06/10/2016 15.38p 15.45p 14.66p 15.13p 1372248
05/10/2016 15.13p 16.60p 15.10p 15.38p 3954287
04/10/2016 13.50p 15.00p 13.50p 14.88p 3723564
03/10/2016 13.50p 14.08p 13.25p 13.50p 3551851
30/09/2016 12.75p 13.75p 12.17p 13.00p 7155333
29/09/2016 12.75p 12.75p 12.22p 12.75p 1894901
28/09/2016 12.63p 13.06p 12.13p 12.75p 3312734
27/09/2016 12.88p 13.10p 12.36p 12.63p 2243241
26/09/2016 13.25p 13.25p 12.36p 12.88p 848348
23/09/2016 13.38p 13.38p 13.01p 13.25p 1051339
22/09/2016 13.38p 13.50p 12.86p 13.38p 870239
21/09/2016 13.63p 13.84p 13.01p 13.63p 1047803
20/09/2016 13.12p 14.45p 13.03p 13.63p 2332728
19/09/2016 13.00p 13.25p 12.50p 13.12p 2229763
16/09/2016 12.25p 13.25p 12.25p 13.00p 1668993
15/09/2016 12.38p 12.70p 12.25p 12.38p 941230
14/09/2016 12.25p 13.30p 11.85p 12.38p 2306269
13/09/2016 12.25p 12.95p 12.00p 12.38p 1775822
12/09/2016 12.63p 12.92p 12.00p 12.50p 1282789
09/09/2016 12.75p 13.24p 12.07p 12.63p 1364278
08/09/2016 12.25p 13.45p 12.25p 12.75p 1721577
07/09/2016 12.25p 13.15p 12.19p 12.25p 1812201
06/09/2016 11.38p 12.50p 11.25p 12.25p 2709419
05/09/2016 11.13p 11.87p 10.86p 11.38p 1334973
02/09/2016 10.75p 11.88p 10.75p 11.13p 1431270
01/09/2016 11.00p 11.24p 10.75p 10.75p 525867
31/08/2016 12.25p 12.99p 10.69p 11.00p 4028620
30/08/2016 13.00p 13.00p 11.25p 11.63p 2176869
26/08/2016 12.25p 13.70p 12.25p 13.00p 277900
25/08/2016 12.88p 12.96p 12.00p 12.25p 377029
24/08/2016 13.00p 13.30p 12.40p 12.88p 708365
23/08/2016 13.25p 13.49p 12.50p 13.00p 495650
22/08/2016 14.13p 14.13p 13.12p 13.25p 570560
19/08/2016 13.63p 14.50p 13.63p 14.13p 404712
18/08/2016 14.75p 14.75p 13.50p 13.63p 1328474
17/08/2016 16.50p 17.48p 14.33p 14.75p 2387465
16/08/2016 15.38p 17.84p 15.32p 16.50p 1711452
15/08/2016 15.50p 15.98p 14.58p 15.38p 413150
12/08/2016 16.37p 17.00p 15.03p 15.50p 852002
11/08/2016 14.62p 17.00p 12.85p 16.50p 1839398
10/08/2016 14.50p 15.01p 13.60p 14.62p 436667
09/08/2016 15.75p 16.45p 14.50p 14.50p 1129145
08/08/2016 14.75p 16.00p 14.00p 15.75p 846394
05/08/2016 14.50p 15.59p 13.60p 14.75p 608918
04/08/2016 14.38p 14.88p 13.26p 14.25p 1159831
03/08/2016 11.88p 15.35p 11.88p 14.38p 2904293
02/08/2016 12.25p 12.25p 11.30p 11.88p 345987
01/08/2016 11.75p 12.98p 11.75p 12.25p 740967
29/07/2016 11.00p 12.70p 9.84p 11.75p 534986
28/07/2016 11.25p 11.25p 10.36p 11.00p 312435
27/07/2016 10.75p 12.00p 10.60p 11.25p 986600
26/07/2016 10.25p 12.00p 9.50p 10.75p 1540930
25/07/2016 9.63p 10.00p 9.00p 9.75p 261735
22/07/2016 9.63p 9.70p 9.00p 9.63p 120069
21/07/2016 9.63p 9.75p 9.00p 9.63p 49678
20/07/2016 9.63p 9.75p 9.13p 9.63p 30164
19/07/2016 9.38p 10.00p 9.30p 9.63p 156217
18/07/2016 9.75p 10.12p 9.00p 9.38p 253265
15/07/2016 9.63p 10.12p 9.63p 9.75p 38521
14/07/2016 10.25p 10.25p 9.12p 9.63p 111336
13/07/2016 9.50p 10.25p 9.50p 10.25p 314332
12/07/2016 9.25p 10.00p 9.11p 9.50p 132016
11/07/2016 9.25p 10.10p 8.90p 9.25p 181269
08/07/2016 9.75p 10.00p 8.70p 9.25p 107368
07/07/2016 9.75p 9.75p 9.18p 9.75p 15000
06/07/2016 10.25p 10.59p 9.75p 9.75p 91679
05/07/2016 9.88p 10.50p 9.62p 10.25p 144908
04/07/2016 9.88p 9.88p 9.30p 9.88p 10000
01/07/2016 9.88p 10.39p 9.50p 9.88p 8834
30/06/2016 10.00p 10.50p 9.50p 9.88p 229744
29/06/2016 9.25p 11.00p 9.25p 10.00p 154413
28/06/2016 9.00p 9.32p 9.00p 9.25p 23047
27/06/2016 8.00p 9.72p 8.00p 9.00p 397272
24/06/2016 8.00p 8.25p 7.50p 8.00p 72839
23/06/2016 8.63p 8.95p 8.36p 8.75p 46585
22/06/2016 8.63p 8.63p 8.63p 8.63p 0
21/06/2016 8.63p 8.63p 8.63p 8.63p 0
20/06/2016 8.88p 8.95p 8.50p 8.63p 13115
17/06/2016 8.63p 9.10p 8.50p 8.88p 260546
16/06/2016 8.75p 8.75p 8.00p 8.63p 277071
15/06/2016 9.38p 9.38p 8.62p 8.75p 70953
14/06/2016 10.00p 10.00p 9.00p 9.38p 58212
13/06/2016 10.00p 10.19p 9.62p 10.00p 11332
10/06/2016 10.25p 10.27p 9.86p 10.00p 99863
09/06/2016 10.38p 10.38p 9.76p 10.25p 187922
08/06/2016 10.13p 10.39p 9.50p 10.38p 300974
07/06/2016 9.88p 10.41p 9.88p 10.13p 41758
06/06/2016 10.25p 10.65p 9.55p 9.88p 108595
03/06/2016 10.25p 10.80p 10.25p 10.25p 22500
02/06/2016 10.25p 11.15p 10.10p 10.25p 176470
01/06/2016 10.25p 11.00p 10.00p 10.25p 297545
31/05/2016 10.25p 11.50p 10.25p 10.25p 78912
27/05/2016 9.75p 11.00p 9.75p 10.25p 116717
26/05/2016 9.13p 12.98p 9.13p 9.75p 818702
25/05/2016 9.13p 9.15p 8.75p 9.13p 91354
24/05/2016 9.00p 9.19p 8.52p 9.13p 246329
23/05/2016 9.38p 9.94p 9.38p 9.88p 138380
20/05/2016 9.38p 9.38p 9.38p 9.38p 0
19/05/2016 9.50p 10.70p 9.00p 9.38p 494982
18/05/2016 9.50p 9.50p 9.02p 9.50p 23304
17/05/2016 9.25p 9.50p 9.25p 9.50p 15282
16/05/2016 10.25p 10.25p 9.00p 9.25p 77258
13/05/2016 9.50p 10.25p 9.50p 10.25p 89390
12/05/2016 9.50p 9.50p 9.02p 9.50p 26500
11/05/2016 10.50p 10.50p 8.50p 9.50p 612593
10/05/2016 11.00p 11.00p 10.01p 10.50p 72234
09/05/2016 11.50p 11.50p 11.00p 11.00p 35000
06/05/2016 11.88p 11.88p 11.25p 11.50p 71813
05/05/2016 12.00p 12.00p 11.66p 11.88p 16237
04/05/2016 12.00p 12.30p 12.00p 12.00p 2338
03/05/2016 12.75p 14.40p 11.59p 12.00p 347989
29/04/2016 11.75p 12.75p 11.00p 12.75p 226100
28/04/2016 10.75p 12.50p 10.50p 11.75p 128290
27/04/2016 11.50p 11.50p 10.50p 10.75p 29860
26/04/2016 12.00p 12.00p 10.60p 11.50p 26617
25/04/2016 11.25p 12.50p 10.98p 12.00p 131972
22/04/2016 12.00p 12.00p 10.71p 11.25p 115742
21/04/2016 12.75p 12.75p 12.00p 12.00p 13892
20/04/2016 12.75p 12.75p 12.00p 12.75p 59428
19/04/2016 12.75p 12.75p 12.15p 12.75p 10000
18/04/2016 12.75p 12.75p 12.00p 12.75p 113846
15/04/2016 12.88p 12.88p 11.75p 12.75p 211807
14/04/2016 13.25p 13.58p 12.50p 12.88p 167398
13/04/2016 13.12p 13.25p 13.00p 13.25p 92795
12/04/2016 13.38p 13.38p 13.00p 13.12p 34215
11/04/2016 14.62p 14.62p 13.38p 13.38p 70351
08/04/2016 14.62p 14.62p 14.55p 14.62p 33162
07/04/2016 13.00p 15.90p 12.00p 14.62p 284479
06/04/2016 13.00p 13.00p 12.00p 13.00p 23885
05/04/2016 12.75p 13.00p 11.56p 13.00p 284737
04/04/2016 13.75p 13.75p 12.00p 12.75p 98650
01/04/2016 12.63p 14.35p 12.63p 13.75p 96546
31/03/2016 13.12p 13.12p 12.21p 12.63p 147498
30/03/2016 14.00p 14.00p 12.72p 13.12p 176617
29/03/2016 14.75p 14.75p 13.60p 14.38p 29552
24/03/2016 14.75p 14.75p 14.11p 14.75p 30000
23/03/2016 14.75p 14.90p 14.11p 14.75p 16258
22/03/2016 15.63p 15.80p 13.55p 14.75p 286001

*Close Price adjusted for both dividends and splits