The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/12/2019 69.50p 69.50p 68.70p 69.50p 85630
10/12/2019 69.50p 69.50p 68.50p 69.50p 123672
09/12/2019 69.50p 70.48p 68.00p 69.50p 100301
06/12/2019 69.00p 69.69p 68.15p 69.00p 75069
05/12/2019 69.50p 69.95p 68.00p 69.00p 62372
04/12/2019 70.50p 71.00p 68.26p 69.50p 190149
03/12/2019 72.00p 72.00p 70.05p 70.50p 53933
02/12/2019 74.00p 74.00p 68.20p 72.00p 180138
29/11/2019 76.25p 76.25p 73.00p 74.00p 85482
28/11/2019 76.25p 76.25p 75.50p 76.25p 60347
27/11/2019 78.00p 78.00p 75.00p 76.25p 87593
26/11/2019 81.00p 81.00p 75.08p 78.00p 98050
25/11/2019 81.00p 81.00p 79.50p 81.00p 93066
22/11/2019 81.00p 82.33p 79.66p 81.00p 36601
21/11/2019 81.00p 81.00p 79.66p 81.00p 29030
20/11/2019 81.00p 83.00p 79.66p 81.00p 18334
19/11/2019 83.50p 83.50p 78.25p 81.00p 80545
18/11/2019 84.00p 84.00p 83.00p 84.00p 44066
15/11/2019 84.00p 84.25p 83.25p 84.00p 24280
14/11/2019 84.00p 84.50p 83.25p 84.00p 5270
13/11/2019 84.00p 84.00p 83.00p 84.00p 27014
12/11/2019 85.00p 85.85p 83.16p 84.00p 63486
11/11/2019 85.00p 86.50p 84.15p 85.00p 73592
08/11/2019 85.00p 86.50p 83.50p 85.00p 25295
07/11/2019 85.00p 86.40p 84.00p 85.00p 25393
06/11/2019 85.00p 85.00p 83.48p 85.00p 11400
05/11/2019 85.00p 85.00p 83.28p 85.00p 2000
04/11/2019 85.00p 86.80p 83.22p 85.00p 28102
01/11/2019 85.00p 85.70p 83.23p 85.00p 15692
31/10/2019 86.50p 86.50p 83.22p 85.00p 27120
30/10/2019 87.00p 87.25p 86.00p 86.50p 22644
29/10/2019 87.00p 87.25p 87.00p 87.00p 5592
28/10/2019 85.00p 88.00p 85.00p 87.00p 80299
25/10/2019 85.00p 87.00p 85.00p 85.00p 19617
24/10/2019 84.50p 85.85p 84.50p 85.00p 45023
23/10/2019 85.00p 85.00p 84.44p 84.50p 2721
22/10/2019 85.00p 87.00p 84.36p 85.00p 19207
21/10/2019 85.50p 87.00p 84.28p 85.00p 37048
18/10/2019 84.00p 87.00p 83.25p 85.50p 69240
17/10/2019 85.00p 85.00p 83.00p 84.00p 30123
16/10/2019 85.00p 85.00p 84.47p 85.00p 9962
15/10/2019 85.00p 85.00p 83.13p 85.00p 22997
14/10/2019 85.00p 85.22p 83.07p 85.00p 40562
11/10/2019 85.50p 85.50p 83.00p 85.00p 31009
10/10/2019 85.50p 86.25p 84.10p 85.50p 27177
09/10/2019 85.50p 86.85p 84.00p 85.50p 60364
08/10/2019 85.00p 88.00p 84.00p 85.50p 113246
07/10/2019 81.50p 86.00p 81.50p 84.50p 60219
04/10/2019 78.00p 84.00p 77.03p 81.50p 120027
03/10/2019 78.50p 78.99p 77.00p 78.00p 51122
02/10/2019 80.00p 80.00p 77.00p 78.50p 38407
01/10/2019 79.50p 82.00p 77.15p 80.00p 88294
30/09/2019 79.50p 81.24p 77.50p 79.50p 34130
27/09/2019 78.50p 82.00p 77.50p 79.50p 412246

*Close Price adjusted for both dividends and splits