Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/09/2019 78.50p 80.25p 71.25p 78.50p 424940
25/09/2019 84.50p 85.60p 77.00p 78.50p 223164
24/09/2019 85.50p 86.40p 82.56p 84.00p 51507
23/09/2019 84.00p 87.00p 83.30p 85.50p 67562
20/09/2019 81.00p 86.70p 80.33p 84.00p 32589
19/09/2019 81.00p 82.80p 81.00p 81.00p 8652
18/09/2019 79.00p 81.50p 79.00p 81.00p 81919
17/09/2019 79.00p 79.90p 78.10p 79.00p 59529
16/09/2019 79.00p 79.20p 78.00p 79.00p 20647
13/09/2019 78.50p 79.25p 77.01p 79.00p 32627
12/09/2019 83.00p 83.00p 76.00p 78.50p 147912
11/09/2019 85.50p 85.50p 82.00p 83.00p 29379
10/09/2019 88.00p 88.40p 83.60p 85.50p 92239
09/09/2019 85.00p 89.00p 85.00p 88.00p 127884
06/09/2019 82.50p 85.85p 81.75p 85.00p 83418
05/09/2019 80.00p 84.00p 80.00p 80.00p 92256
04/09/2019 80.00p 81.80p 78.00p 80.00p 32798
03/09/2019 75.50p 82.00p 75.50p 80.00p 100864
02/09/2019 74.00p 76.00p 74.00p 75.50p 53667
30/08/2019 74.00p 74.90p 73.79p 74.00p 36637
29/08/2019 74.00p 74.35p 73.89p 74.00p 14536
28/08/2019 74.00p 74.37p 73.26p 74.00p 46845
27/08/2019 74.00p 74.09p 73.65p 74.00p 29031
23/08/2019 73.00p 74.40p 72.25p 74.00p 123215
22/08/2019 74.50p 74.50p 73.00p 73.00p 31415
21/08/2019 75.50p 75.50p 71.10p 74.50p 102097
20/08/2019 75.50p 75.99p 74.00p 75.50p 27914
19/08/2019 77.50p 77.50p 72.00p 75.50p 165914
16/08/2019 77.50p 77.70p 76.00p 77.50p 7762
15/08/2019 78.50p 78.50p 76.00p 77.50p 47766
14/08/2019 77.00p 79.60p 77.00p 78.50p 127390
13/08/2019 76.50p 77.00p 74.08p 77.00p 137521
12/08/2019 76.50p 76.50p 74.45p 76.50p 134774
09/08/2019 81.00p 81.00p 74.45p 76.50p 227859
08/08/2019 81.50p 81.50p 79.15p 81.00p 80004
07/08/2019 83.00p 83.00p 79.00p 81.50p 107470
06/08/2019 81.50p 83.00p 79.00p 83.00p 121481
05/08/2019 89.50p 90.00p 76.50p 81.50p 401839
02/08/2019 90.00p 90.75p 88.20p 89.50p 43145
01/08/2019 90.00p 90.90p 88.27p 90.00p 37244
31/07/2019 91.50p 91.99p 90.00p 91.00p 71280
30/07/2019 93.50p 93.50p 90.30p 91.50p 81378
29/07/2019 90.00p 95.00p 89.25p 93.50p 101383
26/07/2019 90.00p 92.00p 89.15p 90.00p 25659
25/07/2019 93.00p 93.10p 89.00p 90.00p 60686
24/07/2019 93.50p 94.00p 92.00p 93.00p 63771
23/07/2019 90.00p 95.00p 90.00p 94.00p 120798
22/07/2019 87.50p 92.00p 87.50p 90.00p 95091
19/07/2019 84.50p 88.40p 84.25p 87.50p 178790
18/07/2019 86.00p 86.50p 84.05p 84.50p 104989
17/07/2019 88.50p 90.00p 85.51p 86.50p 98035
16/07/2019 88.00p 88.90p 87.25p 88.50p 25093
15/07/2019 90.00p 90.80p 83.30p 88.00p 503131
12/07/2019 91.50p 91.80p 90.00p 91.50p 52751
11/07/2019 91.50p 92.10p 90.06p 91.50p 65623
10/07/2019 93.50p 93.50p 90.25p 92.00p 163388
09/07/2019 94.50p 94.50p 92.06p 93.50p 77474
08/07/2019 95.00p 96.00p 94.04p 95.00p 157489
05/07/2019 93.50p 96.00p 93.20p 96.00p 180666
04/07/2019 92.50p 94.75p 92.30p 93.50p 130770
03/07/2019 92.50p 92.90p 92.00p 92.50p 94480
02/07/2019 93.50p 94.75p 92.50p 92.50p 106316
01/07/2019 90.00p 95.02p 90.00p 93.50p 327030
28/06/2019 88.00p 90.92p 88.00p 90.00p 141058
27/06/2019 87.00p 90.00p 87.00p 88.00p 60097
26/06/2019 87.00p 87.50p 86.70p 87.00p 29705
25/06/2019 87.00p 87.40p 86.25p 87.00p 88993
24/06/2019 88.00p 88.90p 86.00p 87.00p 126694
21/06/2019 83.50p 89.92p 83.50p 88.00p 91214
20/06/2019 82.50p 84.95p 82.50p 83.50p 26304
19/06/2019 82.50p 83.82p 81.83p 82.50p 13111
18/06/2019 82.50p 83.88p 81.80p 82.50p 5659
17/06/2019 84.00p 84.00p 81.60p 82.50p 65523
14/06/2019 87.00p 88.92p 83.00p 84.00p 135690
13/06/2019 82.50p 88.50p 82.50p 87.00p 122694
12/06/2019 82.50p 84.25p 82.50p 82.50p 30560
11/06/2019 82.00p 84.94p 82.00p 82.50p 113637
10/06/2019 78.00p 82.94p 78.00p 82.00p 65292
07/06/2019 78.00p 78.96p 77.30p 78.00p 55254
06/06/2019 77.00p 78.96p 75.25p 78.00p 104574
05/06/2019 75.00p 77.50p 74.35p 77.00p 51092
04/06/2019 81.50p 81.50p 70.20p 75.00p 259770
03/06/2019 85.00p 86.00p 80.48p 82.00p 74042
31/05/2019 84.50p 85.00p 84.40p 85.00p 35834
30/05/2019 85.00p 85.83p 84.39p 84.50p 66153
29/05/2019 85.00p 85.62p 85.00p 85.00p 9649
28/05/2019 84.50p 87.00p 84.50p 85.00p 79038
24/05/2019 87.50p 88.30p 83.30p 84.50p 247673
23/05/2019 85.00p 88.40p 81.90p 87.50p 202152
22/05/2019 83.00p 87.00p 82.35p 85.00p 142030
21/05/2019 78.00p 85.92p 77.50p 83.00p 221956
20/05/2019 76.50p 79.00p 76.50p 77.00p 35610
17/05/2019 76.50p 77.75p 75.00p 76.50p 35738
16/05/2019 75.50p 78.00p 75.29p 76.50p 31644
15/05/2019 75.50p 76.00p 75.19p 75.50p 27698
14/05/2019 75.00p 75.50p 74.37p 75.50p 28382
13/05/2019 74.00p 75.42p 73.35p 75.00p 81892
10/05/2019 73.50p 74.65p 73.35p 74.00p 22905
09/05/2019 73.50p 74.00p 73.00p 73.50p 60266
08/05/2019 77.50p 77.50p 71.90p 73.50p 177017
07/05/2019 78.00p 78.50p 76.00p 77.50p 172612
03/05/2019 79.00p 79.45p 76.50p 78.00p 107062
02/05/2019 80.00p 80.95p 78.65p 79.00p 24967
01/05/2019 80.00p 81.34p 79.85p 80.00p 31328
30/04/2019 80.00p 82.00p 79.65p 80.00p 121964
29/04/2019 79.50p 82.00p 79.00p 80.00p 94467
26/04/2019 78.50p 81.00p 78.50p 79.50p 155950
25/04/2019 78.00p 81.00p 78.00p 78.50p 166638
24/04/2019 76.00p 80.00p 75.00p 78.00p 255598
23/04/2019 74.50p 77.00p 74.10p 76.00p 158772
18/04/2019 74.00p 75.75p 73.80p 74.50p 67440
17/04/2019 74.00p 74.34p 73.10p 74.00p 88993
16/04/2019 73.50p 76.92p 72.53p 74.00p 295573
15/04/2019 70.00p 76.50p 69.90p 73.50p 171843
12/04/2019 71.50p 71.50p 68.14p 70.00p 548323
11/04/2019 71.50p 72.50p 70.75p 71.50p 120740
10/04/2019 72.00p 72.65p 70.50p 71.50p 197573
09/04/2019 65.00p 73.92p 65.00p 72.00p 646278
08/04/2019 64.50p 65.00p 64.00p 64.50p 168939
05/04/2019 64.50p 65.00p 64.00p 64.50p 143591
04/04/2019 64.50p 64.50p 63.25p 64.50p 31699
03/04/2019 64.50p 64.60p 63.87p 64.50p 45565
02/04/2019 64.00p 64.53p 63.22p 64.50p 21524
01/04/2019 64.00p 64.38p 63.08p 64.00p 10929
29/03/2019 64.00p 64.40p 64.00p 64.00p 17737
28/03/2019 63.50p 64.25p 63.25p 64.00p 32946
27/03/2019 63.50p 63.98p 62.12p 63.50p 53194
26/03/2019 63.50p 63.85p 62.27p 63.50p 35003
25/03/2019 65.00p 65.00p 63.50p 63.50p 19562
22/03/2019 65.00p 65.00p 63.55p 65.00p 13962
21/03/2019 65.00p 65.00p 63.55p 65.00p 19897
20/03/2019 65.00p 65.50p 63.35p 65.00p 21639
19/03/2019 65.50p 65.50p 63.13p 65.00p 6687
18/03/2019 66.00p 66.25p 64.00p 65.50p 38881
15/03/2019 63.50p 66.00p 62.50p 66.00p 51063
14/03/2019 62.50p 63.74p 62.50p 63.50p 35030
13/03/2019 62.50p 62.50p 61.00p 62.50p 39310
12/03/2019 62.50p 62.50p 62.50p 62.50p 1252
11/03/2019 62.50p 62.50p 62.50p 62.50p 5000
08/03/2019 62.50p 63.00p 61.00p 62.50p 46134
07/03/2019 63.50p 63.74p 62.20p 63.50p 12943
06/03/2019 63.50p 63.74p 62.50p 63.50p 1108
05/03/2019 63.50p 64.00p 62.30p 63.50p 7689
04/03/2019 63.50p 64.25p 62.30p 63.50p 22022
01/03/2019 63.50p 63.50p 62.33p 63.50p 5019
28/02/2019 63.00p 63.50p 62.33p 63.50p 20714
27/02/2019 63.50p 63.50p 62.06p 63.00p 8567
26/02/2019 63.50p 63.50p 62.00p 63.50p 17007
25/02/2019 63.00p 63.60p 62.12p 63.50p 16564
22/02/2019 63.00p 63.00p 61.12p 63.00p 4731
21/02/2019 63.50p 63.55p 61.12p 63.00p 47849
20/02/2019 64.00p 64.00p 63.50p 63.50p 7892
19/02/2019 64.00p 64.90p 63.25p 64.00p 39377
18/02/2019 63.50p 64.40p 62.25p 64.00p 62598
15/02/2019 63.50p 66.00p 62.18p 63.50p 78250
14/02/2019 60.50p 65.00p 60.50p 63.50p 61474
13/02/2019 60.00p 61.75p 60.00p 60.50p 52174
12/02/2019 60.00p 61.20p 58.75p 60.00p 72301
11/02/2019 56.50p 62.00p 56.50p 60.00p 169800
08/02/2019 58.50p 58.50p 56.12p 56.50p 131137
07/02/2019 59.00p 59.80p 57.00p 58.50p 38968
06/02/2019 60.00p 60.95p 59.00p 59.00p 94072
05/02/2019 56.00p 60.00p 56.00p 60.00p 120754
04/02/2019 56.00p 56.00p 55.44p 56.00p 10621
01/02/2019 56.00p 56.00p 55.05p 56.00p 8000
31/01/2019 56.00p 57.00p 55.05p 56.00p 8127
30/01/2019 56.50p 56.96p 55.00p 56.00p 33761
29/01/2019 58.50p 58.50p 55.40p 56.50p 9989
28/01/2019 58.50p 58.75p 57.00p 58.50p 15406
25/01/2019 58.50p 58.75p 58.00p 58.50p 11120
24/01/2019 58.50p 59.25p 58.10p 58.50p 48062
23/01/2019 58.50p 59.45p 58.00p 58.50p 16958
22/01/2019 60.50p 60.98p 56.00p 58.50p 126955
21/01/2019 59.50p 60.00p 58.00p 59.50p 10803
18/01/2019 60.00p 60.50p 58.00p 59.50p 22008
17/01/2019 59.00p 62.00p 58.82p 60.00p 58760
16/01/2019 59.00p 60.00p 58.55p 59.00p 17056
15/01/2019 58.00p 62.94p 58.00p 59.00p 75184
14/01/2019 57.50p 59.00p 57.50p 58.00p 15809
11/01/2019 57.50p 58.00p 56.00p 57.50p 5078
10/01/2019 58.00p 58.00p 56.65p 57.50p 29810
09/01/2019 57.50p 59.00p 56.65p 58.00p 19102
08/01/2019 55.50p 59.00p 55.50p 57.50p 48649
07/01/2019 53.50p 57.00p 53.50p 55.50p 22216
04/01/2019 52.00p 54.00p 52.00p 53.50p 21929
03/01/2019 50.00p 52.85p 49.90p 52.00p 89693
02/01/2019 54.00p 54.75p 50.00p 50.00p 52334
31/12/2018 54.00p 54.00p 53.90p 54.00p 1391
28/12/2018 55.00p 55.00p 52.25p 54.00p 78540
27/12/2018 55.00p 55.00p 55.00p 55.00p 1805
24/12/2018 55.00p 55.10p 54.00p 55.00p 1812
21/12/2018 55.00p 55.50p 54.10p 55.00p 27096
20/12/2018 57.50p 57.50p 54.00p 55.00p 38068
19/12/2018 58.00p 59.00p 57.00p 57.50p 18365
18/12/2018 58.50p 58.50p 57.00p 58.00p 2600
17/12/2018 59.00p 59.00p 57.00p 58.50p 43674
14/12/2018 59.00p 59.70p 58.04p 59.00p 16741
13/12/2018 59.00p 59.75p 58.75p 59.00p 20751
12/12/2018 61.50p 61.50p 58.40p 59.00p 13352
11/12/2018 61.00p 61.50p 59.50p 61.50p 24544

*Close Price adjusted for both dividends and splits