The Mission Group (TMG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Mission Group

Date Open High Low Close* Volume
22/11/2024 18.50p 19.00p 18.20p 18.50p 57386
21/11/2024 19.00p 19.00p 18.20p 18.50p 138913
20/11/2024 19.00p 19.00p 18.00p 18.50p 32074
19/11/2024 19.00p 19.00p 18.18p 18.50p 20808
18/11/2024 19.00p 19.00p 18.00p 18.50p 198558
15/11/2024 20.00p 20.00p 18.30p 19.00p 171831
14/11/2024 20.00p 20.00p 19.85p 20.00p 15000
13/11/2024 20.00p 20.00p 19.02p 20.00p 8143
12/11/2024 20.00p 20.00p 19.00p 20.00p 72542
11/11/2024 20.00p 20.25p 20.00p 20.00p 2449
08/11/2024 20.00p 20.30p 19.03p 20.00p 342892
07/11/2024 20.00p 20.80p 19.77p 20.00p 123401
06/11/2024 20.00p 20.00p 19.59p 20.00p 63100
05/11/2024 20.00p 20.50p 20.00p 20.00p 25000
04/11/2024 20.00p 20.00p 19.61p 20.00p 1150
01/11/2024 20.00p 20.00p 19.61p 20.00p 5000
31/10/2024 20.00p 20.00p 19.55p 20.00p 175561
30/10/2024 19.25p 21.00p 19.25p 20.00p 55676
29/10/2024 19.25p 20.40p 19.25p 19.50p 67452
28/10/2024 19.25p 19.89p 19.20p 19.25p 87235
25/10/2024 19.25p 19.25p 19.05p 19.25p 17472
24/10/2024 19.25p 19.85p 19.04p 19.25p 154403
23/10/2024 19.00p 19.15p 19.00p 19.00p 20305
22/10/2024 18.80p 18.80p 18.23p 18.55p 0
21/10/2024 17.80p 18.55p 17.65p 18.55p 144018
18/10/2024 17.80p 17.92p 17.70p 17.80p 21477
17/10/2024 17.80p 18.00p 17.65p 17.80p 66920
16/10/2024 17.60p 18.00p 17.60p 17.80p 110177
15/10/2024 17.60p 17.87p 17.20p 17.60p 28362
14/10/2024 17.50p 17.90p 17.21p 17.60p 65035
11/10/2024 17.75p 17.95p 17.05p 17.50p 121667
10/10/2024 18.50p 18.50p 17.00p 17.75p 159503
09/10/2024 19.50p 19.50p 18.50p 18.50p 27671
08/10/2024 19.50p 19.65p 19.00p 19.50p 36052
07/10/2024 20.50p 20.50p 18.50p 19.50p 118167
04/10/2024 20.50p 20.65p 19.00p 20.50p 35100
03/10/2024 20.50p 21.00p 19.00p 20.50p 25275
02/10/2024 21.00p 21.00p 20.00p 20.50p 15328
01/10/2024 22.00p 22.00p 20.00p 21.00p 142925
30/09/2024 22.00p 22.00p 21.02p 22.00p 23779
27/09/2024 22.00p 22.00p 21.02p 22.00p 17761
26/09/2024 22.00p 22.00p 21.00p 22.00p 8893
25/09/2024 22.00p 22.00p 21.00p 22.00p 12988
24/09/2024 22.50p 22.50p 21.00p 22.00p 76768
23/09/2024 23.00p 23.00p 21.00p 22.50p 162184
20/09/2024 23.00p 23.40p 23.00p 23.00p 24000
19/09/2024 23.00p 23.00p 22.76p 23.00p 15429
18/09/2024 22.50p 23.70p 22.38p 23.00p 65264
17/09/2024 24.00p 24.60p 22.05p 22.50p 253080
16/09/2024 24.00p 24.16p 24.00p 24.00p 20627
13/09/2024 24.00p 25.00p 24.00p 24.00p 77543
12/09/2024 24.00p 24.97p 24.00p 24.00p 7575
11/09/2024 24.00p 24.75p 24.00p 24.00p 3992
10/09/2024 24.00p 24.97p 23.95p 24.00p 53483
09/09/2024 24.00p 25.00p 23.82p 24.00p 118157
06/09/2024 24.00p 24.47p 23.76p 24.00p 23275
05/09/2024 24.00p 24.70p 23.00p 24.00p 13558
04/09/2024 23.50p 25.00p 23.50p 24.00p 72084
03/09/2024 23.00p 23.80p 23.00p 23.50p 117047
02/09/2024 25.00p 25.00p 22.75p 23.00p 348279
30/08/2024 23.50p 25.00p 23.30p 25.00p 77886
29/08/2024 22.50p 24.00p 22.50p 23.50p 48830
28/08/2024 22.50p 22.50p 22.40p 22.50p 32536
27/08/2024 22.50p 23.00p 22.40p 22.50p 13843
23/08/2024 22.50p 22.99p 22.35p 22.50p 144613
22/08/2024 22.50p 22.50p 22.00p 22.50p 4166
21/08/2024 23.00p 23.69p 22.10p 22.50p 90988
20/08/2024 23.50p 23.50p 22.18p 23.00p 26241
19/08/2024 24.00p 24.11p 23.00p 24.00p 11900
16/08/2024 24.00p 24.40p 23.25p 24.00p 35000
15/08/2024 24.50p 24.50p 22.50p 24.00p 65018
14/08/2024 24.50p 24.50p 22.15p 24.50p 136454
13/08/2024 24.50p 24.50p 23.15p 24.50p 95872
12/08/2024 24.50p 24.50p 23.00p 24.50p 11154
09/08/2024 24.00p 24.50p 23.00p 24.50p 12326
08/08/2024 24.00p 24.00p 23.95p 24.00p 19388
07/08/2024 25.50p 25.50p 23.00p 24.00p 54843
06/08/2024 25.50p 25.50p 24.00p 25.50p 32610
05/08/2024 26.00p 26.97p 24.00p 25.50p 187298
02/08/2024 26.00p 26.00p 25.33p 26.00p 33817
01/08/2024 26.00p 26.56p 25.25p 26.00p 274977
31/07/2024 26.00p 26.00p 25.50p 25.50p 42515
30/07/2024 26.00p 26.00p 25.02p 25.50p 46825
29/07/2024 27.00p 27.00p 25.25p 26.00p 25583
26/07/2024 27.00p 27.29p 25.25p 27.00p 24000
25/07/2024 26.50p 27.20p 25.20p 27.00p 216198
24/07/2024 26.00p 26.00p 25.02p 26.00p 15875
23/07/2024 26.00p 26.30p 25.24p 26.00p 11968
22/07/2024 26.00p 26.60p 25.20p 26.00p 76268
19/07/2024 26.00p 26.90p 25.35p 26.00p 79542
18/07/2024 26.00p 26.90p 25.20p 26.00p 161611
17/07/2024 26.00p 27.00p 26.00p 26.00p 95509
16/07/2024 26.00p 26.98p 25.90p 26.00p 50802
15/07/2024 25.50p 28.50p 25.00p 26.00p 273996
12/07/2024 25.00p 26.97p 24.55p 25.50p 127075
11/07/2024 22.00p 25.00p 21.25p 24.50p 209857
10/07/2024 20.50p 23.00p 20.00p 22.00p 7859548
09/07/2024 20.50p 20.99p 20.28p 20.50p 15999
08/07/2024 20.50p 21.00p 20.28p 20.50p 38359
05/07/2024 20.50p 20.84p 20.25p 20.50p 15908
04/07/2024 20.50p 21.00p 20.13p 20.50p 98862
03/07/2024 20.50p 20.84p 20.13p 20.50p 39715
02/07/2024 20.50p 20.84p 20.13p 20.50p 10731
01/07/2024 20.50p 20.84p 20.13p 20.50p 25603
28/06/2024 20.50p 20.84p 20.11p 20.50p 14789
27/06/2024 20.50p 20.87p 20.50p 20.50p 52666
26/06/2024 20.50p 20.90p 20.00p 20.50p 72727
25/06/2024 21.00p 21.00p 20.35p 20.50p 16174
24/06/2024 22.00p 22.70p 20.10p 21.00p 142860
21/06/2024 22.00p 22.80p 22.00p 22.00p 43627
20/06/2024 22.00p 22.30p 21.02p 22.00p 58365
19/06/2024 22.00p 22.40p 21.00p 22.00p 60203
18/06/2024 24.00p 24.00p 21.10p 22.00p 354884
17/06/2024 24.00p 24.25p 24.00p 24.00p 14395
14/06/2024 24.00p 24.00p 23.04p 24.00p 70461
13/06/2024 24.00p 24.45p 23.50p 24.00p 27691
12/06/2024 24.00p 24.50p 23.40p 24.00p 74769
11/06/2024 24.00p 24.00p 23.20p 24.00p 2292
10/06/2024 26.00p 26.00p 23.00p 24.00p 205960
07/06/2024 28.00p 28.00p 26.25p 27.00p 48239
06/06/2024 28.00p 28.45p 27.04p 28.00p 90987
05/06/2024 28.00p 28.60p 27.58p 28.00p 41156
04/06/2024 24.50p 28.75p 24.50p 28.00p 371614
03/06/2024 23.70p 25.55p 23.65p 24.50p 67596
31/05/2024 23.70p 24.00p 23.63p 23.70p 98253
30/05/2024 23.70p 23.84p 23.65p 23.70p 64088
29/05/2024 23.70p 24.00p 23.65p 23.70p 9164
28/05/2024 23.70p 24.00p 23.65p 23.70p 35459
24/05/2024 23.70p 23.98p 23.63p 23.70p 20625
23/05/2024 23.70p 24.37p 23.60p 23.70p 45474
22/05/2024 23.70p 24.40p 23.70p 23.70p 116372
21/05/2024 23.50p 24.37p 23.50p 23.70p 295596
20/05/2024 23.50p 24.00p 23.10p 23.50p 231501
17/05/2024 24.00p 24.10p 23.50p 23.50p 482480
16/05/2024 24.00p 24.40p 23.10p 24.00p 214083
15/05/2024 24.00p 25.08p 23.44p 24.00p 512209
14/05/2024 24.00p 24.70p 23.50p 24.00p 135388
13/05/2024 24.00p 25.00p 23.00p 24.00p 1157320
10/05/2024 22.70p 23.35p 22.68p 22.70p 83698
09/05/2024 22.60p 23.17p 22.60p 22.70p 26920
08/05/2024 22.50p 23.18p 22.50p 22.60p 53089
07/05/2024 22.50p 23.03p 22.50p 22.50p 57023
03/05/2024 22.50p 23.00p 22.50p 22.50p 66464
02/05/2024 23.00p 23.00p 22.25p 22.50p 171455
01/05/2024 23.00p 23.00p 23.00p 23.00p 10000
30/04/2024 23.00p 23.17p 22.20p 23.00p 96505
29/04/2024 23.00p 23.18p 22.20p 23.00p 52684
26/04/2024 23.00p 23.19p 22.38p 23.00p 28000
25/04/2024 23.00p 23.19p 22.38p 23.00p 1554
24/04/2024 23.00p 23.00p 23.00p 23.00p 0
23/04/2024 23.00p 23.19p 22.33p 23.00p 23029
22/04/2024 23.00p 23.25p 23.00p 23.00p 14258
19/04/2024 23.00p 24.00p 22.30p 23.00p 73961
18/04/2024 23.00p 23.00p 22.25p 23.00p 109922
17/04/2024 22.50p 22.90p 22.50p 22.50p 25399
16/04/2024 22.50p 22.92p 22.05p 22.50p 48442
15/04/2024 22.50p 22.93p 22.50p 22.50p 50600
12/04/2024 23.00p 23.00p 22.50p 22.50p 33373
11/04/2024 22.50p 23.00p 22.50p 22.50p 87396
10/04/2024 22.50p 22.93p 22.05p 22.50p 48015
09/04/2024 23.00p 23.00p 22.50p 22.50p 132577
08/04/2024 22.50p 23.00p 22.05p 22.50p 143001
05/04/2024 22.50p 23.00p 22.45p 22.50p 155453
04/04/2024 22.50p 23.00p 22.50p 22.50p 19357
03/04/2024 21.00p 23.50p 21.00p 22.50p 320990
02/04/2024 21.00p 22.00p 21.00p 21.00p 72173
28/03/2024 21.50p 21.90p 21.10p 21.50p 110078
27/03/2024 18.50p 22.61p 18.25p 21.75p 372320
26/03/2024 18.00p 18.95p 17.13p 18.50p 518515
25/03/2024 18.00p 18.00p 17.10p 18.00p 15489
22/03/2024 18.00p 18.70p 17.10p 18.00p 41299
21/03/2024 17.50p 18.70p 17.05p 18.00p 119454
20/03/2024 18.00p 18.00p 17.50p 17.50p 7694
19/03/2024 18.00p 18.00p 17.05p 17.50p 33607
18/03/2024 18.00p 18.78p 17.00p 18.00p 98311
15/03/2024 18.00p 18.90p 17.08p 18.00p 80656
14/03/2024 20.00p 20.00p 17.00p 17.75p 153765
13/03/2024 20.50p 20.50p 19.13p 20.00p 25886
12/03/2024 21.25p 21.25p 20.00p 20.50p 71472
11/03/2024 22.50p 22.50p 20.25p 21.25p 218378
08/03/2024 22.50p 22.50p 22.05p 22.50p 20162
07/03/2024 22.50p 22.55p 22.00p 22.50p 2688
06/03/2024 23.00p 23.00p 22.00p 22.50p 12119
05/03/2024 23.00p 23.00p 22.53p 23.00p 0
04/03/2024 23.00p 23.00p 22.00p 23.00p 100911
01/03/2024 23.00p 23.00p 22.40p 23.00p 11911
29/02/2024 23.00p 23.20p 22.40p 23.00p 3606
28/02/2024 23.00p 23.00p 22.40p 23.00p 1746
27/02/2024 23.00p 23.00p 22.40p 23.00p 13723
26/02/2024 23.00p 23.50p 22.40p 23.00p 12334
23/02/2024 23.00p 23.00p 22.35p 23.00p 6235
22/02/2024 23.00p 23.26p 22.33p 23.00p 48545
21/02/2024 23.00p 23.00p 22.30p 23.00p 1990
20/02/2024 22.50p 22.65p 22.25p 22.50p 394910
19/02/2024 23.00p 23.00p 22.00p 22.50p 62412
16/02/2024 23.00p 23.00p 22.00p 23.00p 13776
15/02/2024 23.50p 23.50p 22.14p 23.00p 16794
14/02/2024 24.00p 24.00p 23.14p 24.00p 15072
13/02/2024 24.00p 24.50p 23.50p 24.00p 4869
12/02/2024 24.00p 24.00p 23.25p 24.00p 112344

*Close Price adjusted for both dividends and splits