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
09/06/2015 13.00p 12.50p 12.50p 13.00p 0
08/06/2015 13.00p 12.50p 12.50p 13.00p 0
05/06/2015 13.00p 12.50p 12.50p 13.00p 0
04/06/2015 13.00p 12.50p 12.50p 13.00p 0
03/06/2015 13.00p 12.50p 12.50p 13.00p 0
02/06/2015 13.00p 12.50p 12.50p 13.00p 0
01/06/2015 13.00p 12.50p 12.50p 13.00p 0
29/05/2015 13.00p 12.50p 12.50p 13.00p 0
28/05/2015 13.00p 12.50p 12.50p 13.00p 0
27/05/2015 13.00p 12.50p 12.50p 13.00p 0
26/05/2015 13.00p 12.50p 12.50p 13.00p 0
22/05/2015 13.00p 12.50p 12.50p 13.00p 0
21/05/2015 13.00p 12.50p 12.50p 13.00p 0
20/05/2015 13.00p 12.50p 12.50p 13.00p 0
19/05/2015 13.00p 12.50p 12.50p 13.00p 0
18/05/2015 13.00p 12.50p 12.50p 13.00p 0
15/05/2015 13.00p 12.50p 12.50p 13.00p 0
14/05/2015 13.00p 12.50p 12.50p 13.00p 0
13/05/2015 13.00p 12.50p 12.50p 13.00p 0
12/05/2015 13.00p 12.50p 12.50p 13.00p 0
11/05/2015 13.00p 12.50p 12.50p 13.00p 0
08/05/2015 13.00p 12.50p 12.50p 13.00p 0
07/05/2015 13.00p 12.50p 12.50p 13.00p 0
06/05/2015 13.00p 12.50p 12.50p 13.00p 0
05/05/2015 13.00p 12.50p 12.50p 13.00p 0
01/05/2015 13.00p 12.50p 12.50p 13.00p 0
30/04/2015 13.00p 12.50p 12.50p 13.00p 0
29/04/2015 13.00p 12.50p 12.50p 13.00p 0
28/04/2015 13.00p 12.50p 12.50p 13.00p 0
27/04/2015 13.00p 12.50p 12.50p 13.00p 0
24/04/2015 13.00p 12.50p 12.50p 13.00p 0
23/04/2015 13.00p 12.50p 12.50p 13.00p 0
22/04/2015 13.00p 12.50p 12.50p 13.00p 0
21/04/2015 13.00p 12.50p 12.50p 13.00p 0
20/04/2015 13.00p 12.50p 12.50p 13.00p 0
17/04/2015 13.00p 12.50p 12.50p 13.00p 0
16/04/2015 13.00p 12.50p 12.50p 13.00p 0
15/04/2015 13.00p 12.50p 12.50p 13.00p 0
14/04/2015 13.00p 12.50p 12.50p 13.00p 0
13/04/2015 13.00p 12.50p 12.50p 13.00p 0
10/04/2015 13.00p 12.50p 12.50p 13.00p 0
09/04/2015 13.00p 13.00p 12.50p 13.00p 0
08/04/2015 13.00p 13.75p 12.50p 13.00p 62800
07/04/2015 13.00p 13.26p 13.00p 13.00p 3000
02/04/2015 14.00p 14.00p 11.03p 13.00p 178159
01/04/2015 14.00p 14.05p 13.50p 14.00p 57013
31/03/2015 14.00p 14.12p 13.50p 14.00p 10221
30/03/2015 14.25p 14.25p 12.97p 14.00p 34228
27/03/2015 14.25p 14.25p 14.25p 14.25p 0
26/03/2015 14.25p 14.25p 13.50p 14.25p 22422
25/03/2015 14.75p 14.75p 12.01p 14.25p 189107
24/03/2015 15.00p 15.40p 14.50p 15.00p 15858
23/03/2015 15.00p 15.40p 15.00p 15.00p 75709
20/03/2015 16.00p 16.00p 15.00p 15.00p 46258
19/03/2015 16.00p 16.00p 16.00p 16.00p 4000
18/03/2015 16.00p 16.10p 15.50p 16.00p 4594
17/03/2015 16.00p 16.00p 15.50p 16.00p 5925
16/03/2015 16.00p 16.00p 15.50p 16.00p 7463
13/03/2015 16.00p 16.00p 15.50p 16.00p 30000
12/03/2015 15.75p 16.50p 15.75p 16.00p 32938
11/03/2015 16.00p 16.00p 15.50p 15.75p 5000
10/03/2015 16.00p 16.00p 15.50p 16.00p 22868
09/03/2015 16.00p 16.20p 15.03p 16.00p 84894
06/03/2015 15.75p 16.00p 15.00p 16.00p 11913
05/03/2015 15.75p 15.75p 15.45p 15.75p 14500
04/03/2015 15.25p 15.25p 14.50p 15.25p 14188
03/03/2015 15.25p 15.25p 14.50p 15.25p 51787
02/03/2015 16.25p 16.25p 13.75p 15.25p 202045
27/02/2015 16.50p 21.24p 15.00p 16.25p 641015
26/02/2015 15.00p 15.00p 14.92p 15.00p 14071
25/02/2015 15.00p 15.00p 14.00p 15.00p 12045
24/02/2015 15.00p 15.00p 14.00p 15.00p 31562
23/02/2015 15.00p 15.10p 14.00p 15.00p 36189
20/02/2015 15.00p 15.00p 14.90p 15.00p 9300
19/02/2015 15.00p 15.00p 13.00p 15.00p 49544
18/02/2015 15.00p 15.00p 13.00p 13.00p 97718
17/02/2015 15.25p 15.25p 14.00p 15.00p 21500
16/02/2015 15.00p 15.25p 14.55p 15.25p 18218
13/02/2015 14.75p 15.00p 13.50p 15.00p 8586
12/02/2015 14.75p 14.95p 13.50p 14.75p 42500
11/02/2015 15.00p 15.01p 14.00p 14.75p 34000
10/02/2015 15.00p 15.00p 14.30p 15.00p 16176
09/02/2015 15.00p 15.00p 15.00p 15.00p 0
06/02/2015 15.25p 15.40p 13.60p 15.00p 161564
05/02/2015 14.25p 15.52p 13.12p 15.25p 119383
04/02/2015 14.25p 14.25p 14.25p 14.25p 0
03/02/2015 15.00p 15.00p 14.00p 14.25p 4867
02/02/2015 15.50p 17.00p 14.10p 15.00p 90524
30/01/2015 16.00p 16.35p 12.53p 15.50p 338694
29/01/2015 22.00p 23.50p 14.25p 15.75p 1194377
28/01/2015 22.50p 23.00p 21.10p 22.00p 44051
27/01/2015 21.50p 23.00p 20.50p 22.50p 80806
26/01/2015 23.00p 23.40p 20.00p 21.50p 89555
23/01/2015 24.50p 24.50p 22.00p 23.00p 166759
22/01/2015 25.50p 25.75p 23.30p 24.50p 31010
21/01/2015 23.50p 26.50p 23.50p 25.00p 126442
20/01/2015 24.00p 24.24p 22.00p 23.50p 42540
19/01/2015 24.00p 24.00p 23.00p 24.00p 11440
16/01/2015 22.00p 24.92p 22.00p 24.00p 101213
15/01/2015 24.00p 24.61p 21.00p 22.00p 59055
14/01/2015 25.50p 26.84p 23.00p 24.00p 66164
13/01/2015 25.50p 25.50p 25.50p 25.50p 0
12/01/2015 25.00p 26.00p 24.00p 25.50p 12729
09/01/2015 24.50p 26.00p 23.40p 25.00p 54114
08/01/2015 24.50p 26.00p 23.00p 24.50p 75605
07/01/2015 21.50p 27.90p 20.00p 24.50p 255127
06/01/2015 23.50p 23.50p 21.00p 21.50p 38082
05/01/2015 23.50p 23.95p 22.19p 23.50p 17124
02/01/2015 21.50p 25.00p 21.50p 23.50p 117600
31/12/2014 21.50p 22.20p 21.08p 21.50p 14193
30/12/2014 21.75p 26.74p 19.02p 21.50p 393164
29/12/2014 21.75p 21.88p 21.75p 21.75p 2246
24/12/2014 23.00p 23.00p 19.00p 21.75p 180473
23/12/2014 23.75p 25.35p 22.44p 23.00p 167531
22/12/2014 25.00p 25.24p 23.41p 23.75p 80880
19/12/2014 25.00p 27.50p 24.38p 25.00p 139379
18/12/2014 27.50p 27.50p 24.00p 25.00p 204186
17/12/2014 28.00p 29.00p 27.00p 27.50p 59046
16/12/2014 28.50p 30.84p 27.00p 28.00p 144032
15/12/2014 24.00p 31.00p 20.46p 28.50p 265417
12/12/2014 29.50p 29.99p 22.00p 24.00p 90080
11/12/2014 30.50p 31.90p 29.00p 29.50p 425839

*Close Price adjusted for both dividends and splits