The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/02/2025 29.00p 29.00p 27.00p 27.50p 251808
26/02/2025 29.50p 29.50p 28.00p 29.00p 73876
25/02/2025 30.50p 30.50p 29.00p 29.50p 102931
24/02/2025 30.50p 31.00p 30.00p 30.50p 23410
21/02/2025 30.50p 30.50p 30.13p 30.50p 11978
20/02/2025 30.50p 30.50p 30.25p 30.50p 47910
19/02/2025 30.50p 31.00p 30.00p 30.50p 134258
18/02/2025 30.50p 30.50p 30.27p 30.50p 19430
17/02/2025 30.50p 30.79p 30.35p 30.50p 38976
14/02/2025 30.50p 30.90p 30.00p 30.50p 87271
13/02/2025 30.50p 30.80p 30.25p 30.50p 43292
12/02/2025 30.50p 30.50p 30.13p 30.50p 28597
11/02/2025 30.50p 30.50p 30.25p 30.50p 10000
10/02/2025 30.50p 31.00p 30.50p 30.50p 90385
07/02/2025 30.50p 31.00p 30.00p 30.50p 36691
06/02/2025 30.50p 30.90p 30.00p 30.50p 1949
05/02/2025 30.50p 30.93p 30.00p 30.50p 83299
04/02/2025 30.50p 30.50p 30.00p 30.50p 29376
03/02/2025 30.50p 31.00p 30.35p 30.50p 139846
31/01/2025 30.50p 31.00p 30.00p 30.50p 73480
30/01/2025 30.50p 30.50p 30.00p 30.50p 48800
29/01/2025 30.50p 30.80p 30.50p 30.50p 220042
28/01/2025 30.50p 30.75p 30.00p 30.50p 9800
27/01/2025 30.50p 31.00p 30.00p 30.50p 132144
24/01/2025 32.00p 32.00p 30.20p 30.50p 412621
23/01/2025 32.50p 32.50p 31.13p 32.00p 302740
22/01/2025 32.50p 33.00p 32.00p 32.50p 171356
21/01/2025 32.50p 33.00p 32.00p 32.50p 339996
20/01/2025 31.50p 32.00p 31.00p 31.50p 347110
17/01/2025 31.50p 32.00p 31.30p 31.50p 141459
16/01/2025 31.00p 31.90p 30.50p 31.50p 156522
15/01/2025 30.50p 32.00p 30.38p 31.00p 104150
14/01/2025 29.50p 31.00p 29.00p 30.50p 369285
13/01/2025 27.00p 32.00p 27.00p 29.50p 617867
10/01/2025 27.00p 28.00p 26.75p 27.20p 27443
09/01/2025 27.00p 27.11p 26.68p 27.00p 967399
08/01/2025 27.00p 28.00p 26.55p 27.00p 131312
07/01/2025 27.00p 28.00p 26.50p 27.00p 774260
06/01/2025 27.00p 28.00p 26.56p 27.00p 77282
03/01/2025 27.00p 28.00p 26.10p 27.00p 377802
02/01/2025 26.50p 30.00p 26.00p 27.00p 583993
31/12/2024 24.00p 24.70p 24.00p 24.00p 9060
30/12/2024 24.00p 24.50p 23.00p 24.00p 46855
27/12/2024 24.00p 24.30p 23.00p 24.00p 39202
24/12/2024 24.00p 24.00p 23.80p 24.00p 0
23/12/2024 24.00p 24.85p 23.10p 24.00p 233030
20/12/2024 24.00p 24.64p 23.72p 24.00p 44245
19/12/2024 25.00p 25.00p 24.00p 24.00p 80486
18/12/2024 25.00p 25.00p 24.00p 24.50p 11204
17/12/2024 24.50p 24.95p 24.00p 24.50p 70289
16/12/2024 25.00p 25.00p 24.00p 24.50p 47411
13/12/2024 24.00p 25.00p 24.00p 24.50p 22087
12/12/2024 23.50p 25.00p 23.00p 24.00p 94087
11/12/2024 23.50p 24.00p 23.15p 23.50p 35574
10/12/2024 23.00p 24.00p 23.00p 23.50p 116232
09/12/2024 22.00p 24.00p 22.00p 23.00p 137253
06/12/2024 21.00p 22.00p 21.00p 22.00p 42748
05/12/2024 21.00p 22.00p 20.50p 21.00p 76992
04/12/2024 21.00p 22.00p 20.00p 21.00p 140086
03/12/2024 21.00p 21.00p 20.00p 21.00p 1857558
02/12/2024 21.00p 22.00p 21.00p 21.00p 26628
29/11/2024 21.00p 22.00p 21.00p 21.00p 35317
28/11/2024 21.00p 22.00p 20.75p 21.00p 41171
27/11/2024 18.50p 21.90p 18.50p 21.00p 219057
26/11/2024 18.50p 18.95p 18.50p 18.50p 35214
25/11/2024 18.50p 19.00p 18.50p 18.50p 72787
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

*Close Price adjusted for both dividends and splits