Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/02/2018 44.50p 44.50p 43.87p 44.50p 5000
23/02/2018 44.50p 44.50p 43.85p 44.50p 13157
22/02/2018 44.50p 44.50p 44.50p 44.50p 1966
21/02/2018 44.50p 45.98p 44.50p 44.50p 14035
20/02/2018 44.50p 45.94p 44.50p 44.50p 5700
19/02/2018 43.50p 44.50p 43.50p 44.50p 29000
16/02/2018 43.50p 43.93p 43.13p 43.50p 44536
15/02/2018 43.50p 43.70p 43.10p 43.50p 14703
14/02/2018 44.40p 44.40p 42.80p 43.50p 102594
13/02/2018 44.70p 44.70p 42.75p 44.40p 29965
12/02/2018 44.70p 44.90p 42.50p 44.70p 28440
09/02/2018 44.70p 45.25p 43.40p 44.70p 39034
08/02/2018 44.50p 45.50p 44.50p 44.70p 14695
07/02/2018 42.50p 45.75p 42.50p 44.50p 124240
06/02/2018 42.50p 42.50p 41.00p 42.50p 23344
05/02/2018 45.50p 45.50p 40.06p 43.50p 167295
02/02/2018 46.00p 47.00p 45.00p 46.00p 49219
01/02/2018 46.00p 47.00p 45.00p 46.00p 137600
31/01/2018 47.50p 47.50p 45.07p 46.00p 90184
30/01/2018 47.50p 47.50p 46.10p 47.50p 18000
29/01/2018 47.50p 47.90p 46.20p 47.50p 59333
26/01/2018 47.50p 48.45p 46.06p 47.50p 124852
25/01/2018 46.50p 49.90p 45.85p 47.50p 453619
24/01/2018 46.00p 46.75p 44.33p 45.00p 75561
23/01/2018 45.30p 48.00p 45.00p 46.00p 57276
22/01/2018 45.30p 45.30p 45.20p 45.30p 83678
19/01/2018 45.30p 45.30p 44.15p 45.30p 21526
18/01/2018 45.30p 45.30p 44.10p 45.30p 40500
17/01/2018 45.30p 45.30p 44.01p 45.30p 9086
16/01/2018 44.80p 45.50p 44.80p 45.30p 27158
15/01/2018 46.00p 46.00p 44.80p 44.80p 26550
12/01/2018 46.00p 47.50p 45.25p 46.00p 157806
11/01/2018 46.00p 47.00p 46.00p 46.00p 59900
10/01/2018 43.00p 47.00p 43.00p 46.00p 141733
09/01/2018 41.50p 43.95p 41.49p 43.00p 56500
08/01/2018 41.00p 42.00p 40.00p 41.50p 234756
05/01/2018 40.50p 42.00p 39.60p 41.00p 129995
04/01/2018 40.50p 41.00p 40.00p 40.50p 84868
03/01/2018 41.00p 41.00p 40.05p 40.50p 29277
02/01/2018 41.50p 41.50p 41.00p 41.00p 5000
29/12/2017 41.50p 41.50p 41.00p 41.50p 10000
28/12/2017 41.50p 41.50p 41.02p 41.50p 2244
27/12/2017 41.50p 41.98p 41.05p 41.50p 17937
22/12/2017 42.00p 42.00p 41.10p 41.50p 4888
21/12/2017 40.50p 42.98p 40.25p 42.00p 91326
20/12/2017 39.50p 40.50p 38.15p 40.50p 18258
19/12/2017 39.50p 39.50p 38.06p 39.50p 32202
18/12/2017 39.50p 39.85p 37.10p 39.50p 82016
15/12/2017 40.00p 40.00p 39.25p 39.50p 10000
14/12/2017 40.00p 40.00p 39.90p 40.00p 1578
13/12/2017 40.00p 40.00p 39.04p 40.00p 20357
12/12/2017 40.50p 40.50p 40.00p 40.00p 33796
11/12/2017 40.50p 40.50p 40.00p 40.50p 9481
08/12/2017 40.50p 40.70p 40.50p 40.50p 9284
07/12/2017 39.50p 40.70p 39.50p 40.50p 40541
06/12/2017 39.50p 40.70p 39.20p 39.50p 60593
05/12/2017 40.50p 40.90p 39.00p 39.50p 69650
04/12/2017 42.00p 42.33p 40.00p 40.75p 46086
01/12/2017 42.00p 42.33p 41.00p 42.00p 8602
30/11/2017 42.50p 42.50p 42.00p 42.00p 27410
29/11/2017 42.50p 42.50p 42.00p 42.50p 13748
28/11/2017 42.50p 42.50p 42.00p 42.50p 5000
27/11/2017 42.50p 42.60p 42.00p 42.50p 13214
24/11/2017 42.50p 42.50p 42.10p 42.50p 13997
23/11/2017 42.50p 42.66p 42.00p 42.50p 7763
22/11/2017 42.50p 42.68p 42.00p 42.50p 5340
21/11/2017 42.50p 42.70p 42.00p 42.50p 15314
20/11/2017 43.00p 43.49p 42.50p 42.50p 400
17/11/2017 42.50p 43.50p 42.11p 43.00p 26154
16/11/2017 44.62p 44.62p 42.50p 42.50p 77830
15/11/2017 46.25p 46.25p 44.62p 44.62p 29469
14/11/2017 46.25p 46.25p 45.25p 46.25p 10000
13/11/2017 46.25p 46.25p 45.50p 46.25p 6119
10/11/2017 46.25p 46.25p 46.25p 46.25p 0
09/11/2017 46.25p 46.25p 45.50p 46.25p 22566
08/11/2017 46.25p 46.25p 45.50p 46.25p 16689
07/11/2017 47.25p 47.25p 45.00p 46.25p 99842
06/11/2017 47.25p 47.25p 47.25p 47.25p 0
03/11/2017 47.25p 47.25p 46.50p 47.25p 5000
02/11/2017 47.25p 47.25p 46.50p 47.25p 36604
01/11/2017 47.25p 47.52p 46.54p 47.25p 22472
31/10/2017 47.25p 47.25p 46.54p 47.25p 2298
30/10/2017 47.25p 49.02p 46.53p 47.25p 100993
27/10/2017 45.50p 47.25p 45.50p 47.25p 77581
26/10/2017 45.50p 45.65p 45.50p 45.50p 2250
25/10/2017 44.50p 46.00p 44.40p 45.50p 87081
24/10/2017 46.00p 46.00p 44.50p 44.50p 479000
23/10/2017 45.63p 46.25p 45.04p 46.00p 31991
20/10/2017 46.50p 46.50p 45.63p 45.63p 19753
19/10/2017 47.50p 47.50p 46.00p 46.50p 100932
18/10/2017 49.00p 49.00p 47.00p 47.50p 63607
17/10/2017 49.00p 49.00p 49.00p 49.00p 10500
16/10/2017 50.50p 51.34p 49.00p 49.00p 86464
13/10/2017 48.50p 51.50p 47.00p 50.50p 558412
12/10/2017 47.50p 48.50p 47.50p 48.50p 156826
11/10/2017 47.50p 47.50p 47.50p 47.50p 43611
10/10/2017 46.13p 47.50p 46.13p 47.50p 53952
09/10/2017 46.13p 46.13p 46.13p 46.13p 57615
06/10/2017 46.25p 47.00p 46.13p 46.13p 60594
05/10/2017 46.25p 46.25p 46.25p 46.25p 68100
04/10/2017 46.50p 46.50p 46.00p 46.25p 4875
03/10/2017 46.50p 46.50p 46.50p 46.50p 21019
02/10/2017 46.13p 46.50p 46.00p 46.50p 5000
29/09/2017 46.25p 46.25p 46.13p 46.13p 111544
28/09/2017 46.25p 46.25p 46.25p 46.25p 12130
27/09/2017 47.50p 47.50p 46.25p 46.25p 102835
26/09/2017 44.50p 48.00p 44.50p 47.50p 201509
25/09/2017 44.50p 44.50p 44.50p 44.50p 35896
22/09/2017 44.00p 44.75p 44.00p 44.50p 20255
21/09/2017 44.75p 44.75p 44.00p 44.75p 245242
20/09/2017 44.25p 44.75p 44.25p 44.75p 87985
19/09/2017 42.00p 44.25p 42.00p 44.25p 142597
18/09/2017 42.00p 42.00p 42.00p 42.00p 128871
15/09/2017 42.00p 42.00p 42.00p 42.00p 35408
14/09/2017 42.00p 42.00p 42.00p 42.00p 0
13/09/2017 42.50p 42.50p 42.00p 42.00p 59298
12/09/2017 43.00p 43.00p 42.50p 42.50p 11649
11/09/2017 43.00p 43.00p 43.00p 43.00p 38779
08/09/2017 43.00p 43.50p 43.00p 43.00p 60691
07/09/2017 43.00p 43.00p 43.00p 43.00p 21420
06/09/2017 43.00p 43.00p 43.00p 43.00p 10312
05/09/2017 43.00p 43.50p 43.00p 43.00p 51856
04/09/2017 41.75p 43.50p 41.75p 43.00p 67112
01/09/2017 41.50p 41.75p 41.25p 41.75p 64337
31/08/2017 42.25p 42.25p 41.50p 41.50p 17375
30/08/2017 42.25p 42.25p 42.25p 42.25p 2400
29/08/2017 42.25p 42.25p 42.25p 42.25p 1230
25/08/2017 42.50p 42.50p 42.25p 42.25p 8800
24/08/2017 42.00p 42.50p 42.00p 42.50p 33711
23/08/2017 42.75p 42.75p 41.25p 42.00p 78185
22/08/2017 42.75p 42.75p 42.75p 42.75p 17083
21/08/2017 43.75p 43.75p 41.50p 42.75p 167303
18/08/2017 43.50p 43.75p 43.50p 43.75p 9145
17/08/2017 43.50p 44.00p 43.50p 43.50p 34965
16/08/2017 43.00p 43.50p 43.00p 43.50p 33334
15/08/2017 43.00p 43.00p 43.00p 43.00p 135195
14/08/2017 43.00p 43.00p 43.00p 43.00p 43942
11/08/2017 43.00p 43.00p 43.00p 43.00p 17627
10/08/2017 43.00p 43.00p 43.00p 43.00p 35543
09/08/2017 43.00p 43.00p 43.00p 43.00p 8134
08/08/2017 42.50p 43.50p 42.50p 43.00p 17202
07/08/2017 42.50p 42.50p 42.50p 42.50p 27885
04/08/2017 42.50p 42.50p 42.50p 42.50p 68905
03/08/2017 42.00p 42.50p 42.00p 42.50p 59432
02/08/2017 41.25p 42.00p 41.25p 42.00p 32500
01/08/2017 41.25p 41.50p 41.25p 41.25p 30362
31/07/2017 42.25p 42.25p 41.50p 41.50p 65991
28/07/2017 42.00p 42.25p 42.00p 42.25p 18000
27/07/2017 42.00p 42.00p 42.00p 42.00p 43235
26/07/2017 41.75p 42.75p 41.75p 42.00p 70077
25/07/2017 41.75p 42.00p 41.75p 41.75p 96849
24/07/2017 40.50p 41.75p 40.00p 41.75p 246885
21/07/2017 40.00p 40.00p 40.00p 40.00p 16693
20/07/2017 40.00p 40.00p 40.00p 40.00p 11001
19/07/2017 40.50p 40.50p 40.00p 40.00p 11300
18/07/2017 40.50p 40.50p 40.50p 40.50p 2500
17/07/2017 40.50p 40.50p 40.50p 40.50p 71413
14/07/2017 40.50p 40.50p 40.00p 40.50p 36292
13/07/2017 40.50p 40.75p 40.50p 40.50p 43268
12/07/2017 40.75p 40.75p 40.75p 40.75p 10000
11/07/2017 40.75p 40.75p 40.75p 40.75p 12500
10/07/2017 40.75p 40.75p 40.75p 40.75p 22516
07/07/2017 40.75p 40.75p 40.75p 40.75p 20003
06/07/2017 41.00p 41.00p 40.75p 40.75p 16000
05/07/2017 41.00p 41.00p 41.00p 41.00p 53770
04/07/2017 40.00p 41.00p 40.00p 41.00p 119688
03/07/2017 40.00p 40.00p 40.00p 40.00p 72708
30/06/2017 40.00p 40.00p 40.00p 40.00p 156058
29/06/2017 40.00p 40.00p 40.00p 40.00p 205200
28/06/2017 40.00p 40.00p 40.00p 40.00p 15727
27/06/2017 39.50p 40.25p 39.50p 40.00p 352538
26/06/2017 41.50p 41.50p 39.50p 39.50p 102412
23/06/2017 41.50p 41.50p 41.50p 41.50p 6710
22/06/2017 40.50p 41.50p 40.50p 41.50p 0
21/06/2017 39.75p 40.50p 39.75p 40.50p 0
20/06/2017 42.00p 42.00p 39.50p 39.75p 0
19/06/2017 42.00p 42.00p 42.00p 42.00p 0
16/06/2017 41.50p 43.00p 41.26p 42.00p 50783
15/06/2017 41.50p 42.89p 40.50p 41.50p 59876
14/06/2017 41.50p 44.00p 41.50p 41.50p 6818
13/06/2017 41.00p 42.00p 41.00p 41.50p 11904
12/06/2017 41.00p 42.00p 40.04p 41.00p 47219
09/06/2017 41.00p 41.00p 40.04p 41.00p 15258
08/06/2017 42.50p 42.50p 40.00p 41.00p 90019
07/06/2017 42.50p 42.50p 42.10p 42.50p 7000
06/06/2017 43.50p 43.50p 42.10p 42.50p 40930
05/06/2017 43.50p 43.90p 42.12p 43.50p 19729
02/06/2017 43.50p 43.50p 42.06p 43.50p 1087
01/06/2017 43.50p 43.50p 43.35p 43.50p 7253
31/05/2017 44.00p 44.00p 42.00p 43.50p 33148
30/05/2017 44.00p 44.00p 43.00p 44.00p 21283
26/05/2017 44.00p 44.65p 43.15p 44.00p 64711
25/05/2017 44.00p 44.65p 43.80p 44.00p 8239
24/05/2017 44.00p 44.70p 44.00p 44.00p 82000
23/05/2017 44.00p 45.00p 43.87p 44.00p 421475
22/05/2017 43.50p 45.00p 43.50p 44.00p 41943
19/05/2017 43.50p 44.49p 43.50p 43.50p 62707
18/05/2017 43.50p 44.75p 42.60p 43.50p 29156
17/05/2017 43.00p 44.75p 42.56p 43.50p 140294
16/05/2017 42.50p 44.00p 42.50p 43.00p 120851

*Close Price adjusted for both dividends and splits