Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/12/2018 62.50p 62.50p 59.00p 61.00p 43824
07/12/2018 63.50p 63.50p 60.00p 62.50p 9784
06/12/2018 63.50p 65.00p 62.00p 63.50p 41242
05/12/2018 64.50p 64.50p 62.00p 63.50p 28161
04/12/2018 66.50p 67.25p 62.10p 64.50p 143144
03/12/2018 64.50p 68.00p 64.50p 66.50p 212944
30/11/2018 62.50p 65.70p 61.10p 64.50p 89618
29/11/2018 59.00p 64.00p 58.75p 62.50p 167764
28/11/2018 59.00p 60.75p 57.40p 59.00p 38690
27/11/2018 59.00p 60.50p 58.00p 59.00p 71001
26/11/2018 57.00p 60.00p 57.00p 59.00p 94702
23/11/2018 57.00p 58.75p 56.00p 56.50p 51061
22/11/2018 58.50p 58.98p 57.00p 57.00p 58813
21/11/2018 58.00p 59.62p 58.00p 58.50p 69324
20/11/2018 56.50p 61.00p 56.00p 58.00p 142917
19/11/2018 57.00p 57.00p 56.00p 56.50p 29778
16/11/2018 57.00p 57.50p 56.04p 57.00p 25478
15/11/2018 56.50p 58.00p 55.75p 57.00p 44147
14/11/2018 56.50p 58.00p 56.50p 57.00p 12704
13/11/2018 55.50p 58.00p 55.00p 56.50p 51782
12/11/2018 55.00p 56.90p 54.25p 55.50p 26624
09/11/2018 54.00p 54.08p 53.37p 54.00p 8598
08/11/2018 54.00p 54.50p 54.00p 54.00p 16900
07/11/2018 54.00p 54.10p 53.25p 54.00p 9176
06/11/2018 54.00p 54.08p 53.13p 54.00p 14000
05/11/2018 54.00p 54.20p 53.89p 54.00p 21027
02/11/2018 54.50p 56.00p 53.00p 54.00p 49889
01/11/2018 53.50p 54.90p 53.50p 54.50p 20000
31/10/2018 53.50p 55.00p 53.00p 53.50p 17740
30/10/2018 53.50p 55.00p 52.88p 53.50p 38082
29/10/2018 55.00p 55.00p 52.00p 53.50p 23389
26/10/2018 56.00p 56.75p 54.00p 55.00p 30367
25/10/2018 56.00p 56.00p 54.08p 56.00p 4875
24/10/2018 56.00p 56.00p 54.25p 56.00p 12747
23/10/2018 56.00p 57.50p 54.80p 56.00p 9717
22/10/2018 56.00p 57.50p 54.75p 56.00p 11320
19/10/2018 55.50p 56.94p 54.60p 56.00p 8639
18/10/2018 54.50p 55.94p 53.00p 55.50p 41573
17/10/2018 57.50p 57.50p 53.15p 54.50p 64994
16/10/2018 57.50p 57.90p 57.17p 57.50p 48545
15/10/2018 57.50p 60.00p 57.50p 58.25p 140570
12/10/2018 53.00p 59.00p 52.50p 57.50p 200557
11/10/2018 53.50p 53.98p 50.00p 53.00p 145128
10/10/2018 54.50p 54.50p 53.00p 54.50p 16577
09/10/2018 55.00p 55.25p 53.06p 54.50p 29619
08/10/2018 55.00p 55.50p 54.00p 55.00p 13130
05/10/2018 55.00p 56.00p 54.04p 55.00p 15025
04/10/2018 54.00p 55.00p 54.00p 54.50p 10000
03/10/2018 54.00p 55.00p 54.00p 54.00p 3654
02/10/2018 54.00p 55.00p 54.00p 54.00p 2500
01/10/2018 54.00p 55.00p 54.00p 54.00p 21113
28/09/2018 54.00p 54.00p 53.25p 54.00p 8155
27/09/2018 54.00p 54.00p 53.25p 54.00p 7550
26/09/2018 55.00p 55.00p 53.00p 54.00p 30555
25/09/2018 55.00p 55.18p 55.00p 55.00p 5709
24/09/2018 55.00p 55.75p 54.04p 55.00p 87205
21/09/2018 55.50p 56.00p 54.20p 55.00p 22809
20/09/2018 54.50p 56.94p 54.50p 55.50p 34139
19/09/2018 51.00p 56.00p 50.60p 54.50p 201832
18/09/2018 48.50p 51.00p 48.50p 50.00p 33493
17/09/2018 48.50p 50.00p 48.25p 48.50p 16555
14/09/2018 48.00p 50.00p 48.00p 48.50p 36122
13/09/2018 48.00p 48.96p 48.00p 48.00p 2000
12/09/2018 48.00p 48.80p 48.00p 48.00p 14028
11/09/2018 48.00p 49.00p 47.45p 48.00p 40549
10/09/2018 48.00p 48.15p 47.00p 47.50p 32787
07/09/2018 48.00p 49.00p 47.30p 48.00p 5903
06/09/2018 48.00p 48.10p 48.00p 48.00p 4065
05/09/2018 48.00p 48.00p 48.00p 48.00p 0
04/09/2018 49.00p 49.00p 47.00p 48.00p 33232
03/09/2018 49.00p 49.18p 48.00p 49.00p 6090
31/08/2018 49.00p 49.00p 48.00p 49.00p 5936
30/08/2018 49.00p 49.40p 48.04p 49.00p 16668
29/08/2018 49.00p 49.96p 48.25p 49.00p 20000
28/08/2018 49.00p 49.40p 48.04p 49.00p 36247
24/08/2018 49.00p 50.00p 48.00p 49.00p 21959
23/08/2018 49.00p 49.00p 48.25p 49.00p 23945
22/08/2018 49.00p 50.00p 48.30p 49.00p 23857
21/08/2018 49.00p 49.00p 48.25p 49.00p 5000
20/08/2018 49.00p 49.96p 48.00p 49.00p 10400
17/08/2018 49.00p 49.75p 48.25p 49.00p 11211
16/08/2018 50.50p 50.50p 48.25p 49.00p 23862
15/08/2018 50.50p 50.50p 49.06p 50.50p 16681
14/08/2018 50.50p 50.50p 49.40p 50.50p 8780
13/08/2018 50.50p 51.50p 49.00p 50.50p 7643
10/08/2018 50.50p 51.00p 49.00p 50.50p 31692
09/08/2018 50.50p 50.50p 49.35p 50.50p 11745
08/08/2018 50.75p 50.75p 49.27p 50.50p 25424
07/08/2018 50.75p 50.95p 49.10p 50.75p 9058
06/08/2018 51.25p 51.25p 49.01p 50.75p 30310
03/08/2018 51.25p 51.25p 49.20p 51.25p 12695
02/08/2018 51.25p 51.25p 50.00p 51.25p 5000
01/08/2018 51.25p 51.40p 50.00p 51.25p 11326
31/07/2018 51.50p 51.50p 50.00p 51.25p 25561
30/07/2018 51.50p 51.50p 50.50p 51.50p 11186
27/07/2018 51.50p 52.17p 51.50p 51.50p 8225
26/07/2018 51.50p 52.40p 50.88p 51.50p 26877
25/07/2018 51.50p 52.94p 50.75p 51.50p 21211
24/07/2018 50.50p 53.92p 50.00p 52.00p 81337
23/07/2018 47.50p 52.00p 47.02p 50.50p 148883
20/07/2018 47.50p 48.00p 47.50p 47.50p 10400
19/07/2018 47.50p 48.00p 47.13p 47.50p 18505
18/07/2018 48.50p 48.50p 47.00p 47.50p 16676
17/07/2018 48.50p 48.50p 48.02p 48.50p 20300
16/07/2018 48.00p 50.00p 47.75p 48.50p 24851
13/07/2018 48.00p 49.00p 47.75p 48.00p 38741
12/07/2018 48.00p 48.50p 47.50p 48.00p 24721
11/07/2018 48.50p 49.00p 48.10p 48.50p 19978
10/07/2018 48.50p 48.73p 48.50p 48.50p 26882
09/07/2018 48.00p 49.00p 47.60p 48.50p 29275
06/07/2018 47.50p 49.00p 47.50p 48.00p 22474
05/07/2018 47.50p 47.50p 47.50p 47.50p 0
04/07/2018 47.50p 47.60p 46.60p 47.50p 33981
03/07/2018 46.00p 49.00p 46.00p 47.00p 45285
02/07/2018 46.00p 46.70p 46.00p 46.00p 9668
29/06/2018 46.00p 46.50p 46.00p 46.00p 30000
28/06/2018 46.00p 46.00p 45.07p 46.00p 5000
27/06/2018 46.00p 46.40p 45.07p 46.00p 28997
26/06/2018 46.00p 46.40p 45.25p 46.00p 12142
25/06/2018 46.00p 46.00p 45.00p 46.00p 6695
22/06/2018 46.00p 46.00p 46.00p 46.00p 30982
21/06/2018 46.50p 46.50p 46.00p 46.00p 65000
20/06/2018 46.50p 46.50p 45.10p 46.50p 35450
19/06/2018 47.00p 47.20p 46.50p 46.50p 4118
18/06/2018 47.50p 47.50p 47.00p 47.00p 10000
15/06/2018 47.50p 47.50p 47.50p 47.50p 1384
14/06/2018 47.50p 47.50p 47.50p 47.50p 10360
13/06/2018 47.50p 47.50p 47.00p 47.50p 239
12/06/2018 47.50p 47.50p 47.00p 47.50p 3158
11/06/2018 47.50p 47.70p 47.50p 47.50p 10482
08/06/2018 47.50p 47.50p 47.05p 47.50p 8472
07/06/2018 48.00p 48.00p 47.50p 47.50p 6389
06/06/2018 48.00p 48.00p 47.13p 48.00p 9000
05/06/2018 48.00p 48.10p 47.00p 48.00p 8582
04/06/2018 48.00p 48.00p 47.13p 48.00p 21250
01/06/2018 48.00p 48.00p 47.00p 48.00p 11762
31/05/2018 48.00p 48.00p 48.00p 48.00p 20647
30/05/2018 48.00p 48.10p 47.25p 48.00p 25438
29/05/2018 48.00p 48.10p 48.00p 48.00p 9000
25/05/2018 48.00p 48.18p 48.00p 48.00p 2986
24/05/2018 48.00p 48.20p 47.13p 48.00p 11012
23/05/2018 48.00p 48.00p 47.25p 48.00p 6100
22/05/2018 48.00p 48.23p 47.25p 48.00p 15084
21/05/2018 48.00p 48.00p 47.25p 48.00p 6000
18/05/2018 48.50p 48.50p 48.00p 48.00p 14917
17/05/2018 48.50p 48.50p 48.50p 48.50p 0
16/05/2018 48.50p 48.50p 48.00p 48.50p 25310
15/05/2018 48.50p 48.50p 48.00p 48.50p 8033
14/05/2018 48.50p 48.50p 48.00p 48.50p 35759
11/05/2018 48.50p 48.75p 48.02p 48.50p 32003
10/05/2018 48.50p 48.50p 48.07p 48.50p 23978
09/05/2018 49.00p 50.00p 47.25p 48.50p 47685
08/05/2018 48.50p 50.00p 47.26p 49.00p 74426
04/05/2018 48.50p 48.98p 47.13p 48.50p 23361
03/05/2018 48.50p 48.50p 47.13p 48.50p 7589
02/05/2018 48.50p 48.50p 47.10p 48.50p 15937
01/05/2018 48.50p 48.75p 47.25p 48.50p 16212
30/04/2018 48.50p 48.50p 47.25p 48.50p 27569
27/04/2018 49.50p 49.75p 47.75p 48.50p 29234
26/04/2018 49.50p 50.00p 49.50p 49.50p 82874
25/04/2018 49.00p 50.00p 48.80p 49.50p 43059
24/04/2018 49.00p 50.00p 48.50p 49.00p 32491
23/04/2018 47.00p 49.50p 47.00p 49.00p 165165
20/04/2018 47.00p 47.90p 46.50p 47.00p 1031661
19/04/2018 45.10p 48.00p 45.10p 47.00p 71005
18/04/2018 45.00p 45.50p 45.00p 45.10p 255512
17/04/2018 45.50p 45.70p 45.36p 45.50p 27326
16/04/2018 45.50p 45.90p 45.20p 45.50p 30663
13/04/2018 44.50p 45.75p 44.25p 45.50p 67015
12/04/2018 44.30p 45.00p 43.67p 44.50p 59891
11/04/2018 47.00p 47.50p 43.88p 44.30p 157522
10/04/2018 46.50p 49.50p 46.16p 47.50p 191523
09/04/2018 45.00p 46.00p 44.55p 45.50p 17607
06/04/2018 45.00p 46.00p 44.50p 45.00p 7879
05/04/2018 42.00p 45.50p 42.00p 45.00p 51982
04/04/2018 42.00p 42.75p 42.00p 42.00p 47619
03/04/2018 42.00p 42.00p 40.00p 42.00p 123302
29/03/2018 42.00p 42.00p 41.05p 42.00p 3368
28/03/2018 41.80p 42.00p 41.80p 42.00p 50000
27/03/2018 41.80p 41.80p 41.42p 41.80p 50000
26/03/2018 41.80p 41.80p 41.80p 41.80p 0
23/03/2018 41.80p 41.80p 39.82p 41.80p 62657
22/03/2018 42.50p 42.50p 40.50p 41.80p 29510
21/03/2018 42.50p 43.30p 41.00p 42.50p 39469
20/03/2018 42.50p 42.90p 42.50p 42.50p 6979
19/03/2018 43.00p 43.00p 42.04p 42.50p 17177
16/03/2018 43.50p 43.50p 42.04p 43.00p 10000
15/03/2018 43.50p 43.50p 43.50p 43.50p 63834
14/03/2018 42.50p 43.50p 42.00p 43.50p 34027
13/03/2018 44.00p 44.00p 42.20p 42.50p 27000
12/03/2018 44.00p 44.40p 43.60p 44.00p 18617
09/03/2018 44.00p 44.34p 43.60p 44.00p 32858
08/03/2018 43.50p 44.00p 43.00p 44.00p 28984
07/03/2018 43.60p 43.75p 42.00p 43.50p 25500
06/03/2018 43.70p 44.00p 42.40p 43.60p 31363
05/03/2018 43.00p 45.00p 42.06p 43.70p 37255
02/03/2018 43.00p 44.00p 42.25p 43.00p 6705
01/03/2018 42.50p 43.00p 42.04p 43.00p 39978
28/02/2018 44.50p 45.80p 41.00p 43.60p 78563
27/02/2018 44.50p 44.50p 43.25p 44.50p 10710

*Close Price adjusted for both dividends and splits