Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/07/2016 36.00p 36.62p 36.00p 36.00p 238
27/07/2016 36.50p 36.50p 35.51p 36.00p 8000
26/07/2016 37.00p 37.60p 36.01p 36.50p 9326
25/07/2016 37.00p 37.62p 36.33p 37.00p 11385
22/07/2016 37.00p 37.70p 36.01p 37.00p 179892
21/07/2016 35.50p 37.75p 35.50p 37.00p 75346
20/07/2016 34.00p 34.70p 33.61p 34.00p 100851
19/07/2016 34.00p 34.38p 33.61p 34.00p 42429
18/07/2016 34.00p 34.15p 33.25p 34.00p 8182
15/07/2016 34.00p 34.15p 33.50p 34.00p 20719
14/07/2016 34.00p 34.15p 33.00p 34.00p 34088
13/07/2016 34.00p 34.15p 33.00p 34.00p 32500
12/07/2016 34.50p 34.50p 34.10p 34.50p 20500
11/07/2016 34.50p 34.50p 33.00p 34.50p 33540
08/07/2016 34.50p 34.50p 34.13p 34.50p 186518
07/07/2016 35.50p 35.50p 34.00p 34.50p 102499
06/07/2016 36.00p 36.50p 35.00p 35.50p 100227
05/07/2016 36.00p 36.00p 35.04p 36.00p 6800
04/07/2016 36.50p 36.50p 35.50p 36.00p 62863
01/07/2016 35.50p 36.95p 35.50p 36.50p 7500
30/06/2016 35.50p 35.99p 35.05p 35.50p 6469
29/06/2016 35.50p 35.99p 34.96p 35.50p 190017
28/06/2016 35.25p 35.99p 34.51p 35.50p 46234
27/06/2016 36.50p 36.50p 34.00p 35.25p 87177
24/06/2016 38.25p 38.25p 35.50p 37.50p 169642
23/06/2016 41.00p 41.00p 39.00p 39.50p 32856
22/06/2016 40.00p 41.00p 40.00p 41.00p 15000
21/06/2016 38.50p 40.50p 37.90p 40.00p 47338
20/06/2016 38.00p 39.00p 38.00p 38.50p 40614
17/06/2016 38.00p 38.99p 37.51p 38.00p 42190
16/06/2016 38.00p 38.50p 37.00p 38.00p 17000
15/06/2016 39.50p 39.50p 36.50p 38.00p 172781
14/06/2016 39.50p 39.50p 39.00p 39.50p 30467
13/06/2016 39.50p 40.00p 39.00p 39.50p 169875
10/06/2016 39.50p 39.75p 39.00p 39.50p 42814
09/06/2016 39.50p 39.70p 39.00p 39.50p 39936
08/06/2016 39.50p 39.85p 39.00p 39.50p 48567
07/06/2016 39.50p 39.50p 39.00p 39.50p 17500
06/06/2016 39.50p 39.99p 39.50p 39.50p 210
03/06/2016 39.50p 39.99p 39.00p 39.50p 19679
02/06/2016 40.25p 40.25p 38.50p 39.50p 66055
01/06/2016 41.00p 41.00p 40.00p 40.25p 14250
31/05/2016 41.00p 41.00p 40.33p 41.00p 5000
27/05/2016 41.00p 41.69p 40.35p 41.00p 7000
26/05/2016 41.00p 41.15p 40.60p 41.00p 16800
25/05/2016 41.50p 41.50p 41.00p 41.00p 3000
24/05/2016 41.50p 42.70p 41.10p 41.50p 14832
23/05/2016 40.00p 42.70p 39.60p 41.50p 68758
20/05/2016 40.00p 40.00p 39.50p 40.00p 5000
19/05/2016 40.00p 41.00p 39.00p 40.00p 26570
18/05/2016 40.00p 41.00p 39.40p 40.00p 35373
17/05/2016 40.00p 40.50p 40.00p 40.00p 29500
16/05/2016 39.50p 40.75p 39.50p 40.00p 52500
13/05/2016 40.00p 40.00p 39.01p 39.50p 37006
12/05/2016 40.50p 40.50p 39.90p 40.00p 95248
11/05/2016 40.50p 40.50p 40.40p 40.50p 10050
10/05/2016 40.50p 40.50p 40.10p 40.50p 10000
09/05/2016 40.50p 40.50p 40.44p 40.50p 10842
06/05/2016 40.50p 40.50p 40.47p 40.50p 140
05/05/2016 40.50p 40.95p 40.01p 40.50p 65950
04/05/2016 42.50p 42.50p 40.10p 40.50p 167868
03/05/2016 42.00p 43.00p 42.00p 42.50p 152547
29/04/2016 41.50p 42.30p 41.00p 42.00p 22562
28/04/2016 43.00p 43.00p 41.50p 41.50p 61409
27/04/2016 43.00p 43.00p 42.00p 43.00p 40177
26/04/2016 44.00p 44.00p 41.46p 43.00p 19080
25/04/2016 45.00p 45.00p 43.00p 44.00p 105663
22/04/2016 44.50p 46.00p 44.00p 45.00p 69329
21/04/2016 45.00p 45.00p 44.20p 44.50p 71500
20/04/2016 45.00p 45.00p 44.51p 45.00p 32500
19/04/2016 45.00p 45.50p 44.55p 45.00p 15235
18/04/2016 45.00p 45.70p 45.00p 45.00p 42958
15/04/2016 45.00p 45.99p 44.51p 45.00p 12644
14/04/2016 45.00p 45.00p 44.40p 45.00p 55500
13/04/2016 44.50p 45.00p 44.37p 45.00p 18566
12/04/2016 44.00p 45.00p 44.00p 44.50p 89823
11/04/2016 44.00p 45.00p 43.60p 44.00p 25000
08/04/2016 43.00p 44.90p 43.00p 44.00p 68300
07/04/2016 43.00p 44.00p 43.00p 43.00p 17041
06/04/2016 43.00p 43.00p 42.00p 43.00p 40908
05/04/2016 42.00p 43.70p 41.03p 43.00p 63426
04/04/2016 42.00p 43.00p 41.03p 42.00p 187569
01/04/2016 42.00p 42.99p 42.00p 42.00p 29607
31/03/2016 42.00p 42.40p 41.00p 42.00p 4646
30/03/2016 42.50p 42.50p 41.03p 42.00p 60490
29/03/2016 43.00p 43.40p 41.22p 42.50p 80557
24/03/2016 42.50p 43.00p 41.87p 43.00p 55050
23/03/2016 45.00p 45.00p 41.00p 42.50p 272150
22/03/2016 45.50p 45.90p 44.04p 45.00p 50142
21/03/2016 44.00p 44.50p 43.50p 43.50p 42400
18/03/2016 47.25p 47.45p 43.10p 44.00p 125900
17/03/2016 44.50p 47.00p 43.00p 46.50p 89147
16/03/2016 43.00p 45.25p 42.50p 44.50p 111042
15/03/2016 42.00p 43.00p 42.00p 43.00p 99000
14/03/2016 42.00p 43.00p 41.25p 42.00p 23651
11/03/2016 42.00p 43.00p 41.10p 42.00p 64926
10/03/2016 42.00p 42.00p 41.10p 42.00p 1000
09/03/2016 42.00p 42.00p 41.30p 42.00p 15181
08/03/2016 41.00p 43.00p 40.00p 42.00p 133494
07/03/2016 41.00p 42.00p 41.00p 41.00p 85000
04/03/2016 41.00p 41.50p 40.00p 41.00p 32414
03/03/2016 41.00p 41.00p 40.50p 41.00p 2708
02/03/2016 40.50p 41.00p 41.00p 41.00p 0
01/03/2016 41.00p 42.00p 41.00p 41.00p 1000
29/02/2016 41.00p 41.00p 40.50p 41.00p 1759
26/02/2016 40.00p 41.50p 39.80p 41.00p 11771
25/02/2016 40.00p 41.00p 39.70p 40.00p 12235
24/02/2016 40.00p 40.00p 39.40p 40.00p 99
23/02/2016 40.00p 40.98p 40.00p 40.00p 606
22/02/2016 39.25p 40.00p 39.25p 40.00p 51000
19/02/2016 39.25p 39.25p 39.25p 39.25p 0
18/02/2016 39.25p 39.39p 39.10p 39.25p 19150
17/02/2016 39.25p 39.50p 38.75p 39.25p 40000
16/02/2016 39.25p 39.39p 39.25p 39.25p 3515
15/02/2016 39.25p 39.40p 39.00p 39.25p 31206
12/02/2016 39.38p 39.40p 39.00p 39.25p 6735
11/02/2016 39.38p 39.38p 39.00p 39.38p 5000
10/02/2016 39.63p 39.67p 38.50p 39.38p 65960
09/02/2016 40.75p 40.75p 39.50p 39.63p 17431
08/02/2016 40.75p 42.00p 39.51p 40.25p 47460
05/02/2016 39.75p 40.75p 39.75p 40.75p 26453
04/02/2016 39.75p 40.50p 39.32p 39.75p 71500
03/02/2016 39.75p 40.49p 39.50p 39.75p 18530
02/02/2016 40.00p 40.50p 39.01p 39.75p 54987
01/02/2016 40.50p 40.50p 39.30p 40.00p 13708
29/01/2016 39.50p 41.07p 39.15p 40.50p 67857
28/01/2016 40.00p 40.00p 39.00p 39.50p 20192
27/01/2016 41.00p 41.00p 39.00p 40.00p 15170
26/01/2016 41.50p 41.50p 40.00p 41.00p 53461
25/01/2016 41.50p 42.70p 41.50p 41.50p 26888
22/01/2016 41.00p 43.50p 41.00p 41.50p 209509
21/01/2016 40.50p 40.50p 39.00p 39.50p 5500
20/01/2016 40.75p 40.75p 40.00p 40.50p 36796
19/01/2016 40.75p 40.75p 40.50p 40.75p 10000
18/01/2016 41.25p 41.50p 40.50p 40.75p 30000
15/01/2016 41.25p 41.25p 40.50p 41.25p 19478
14/01/2016 41.62p 41.62p 38.14p 41.25p 131659
13/01/2016 42.25p 42.25p 41.50p 41.62p 73396
12/01/2016 42.25p 42.25p 41.50p 42.25p 5000
11/01/2016 42.25p 42.25p 41.50p 42.25p 34502
08/01/2016 41.75p 42.95p 41.55p 42.25p 15323
07/01/2016 41.75p 42.00p 41.50p 41.75p 59000
06/01/2016 42.00p 42.00p 41.75p 41.75p 2000
05/01/2016 42.00p 42.32p 41.36p 42.00p 45010
04/01/2016 43.00p 43.00p 42.00p 42.00p 4251
31/12/2015 43.00p 43.00p 43.00p 43.00p 0
30/12/2015 43.00p 43.00p 42.00p 43.00p 9124
29/12/2015 43.50p 44.00p 42.00p 43.00p 48134
24/12/2015 43.50p 43.50p 43.50p 43.50p 0
23/12/2015 43.00p 44.00p 43.00p 43.50p 11564
22/12/2015 43.00p 43.00p 42.65p 43.00p 2178
21/12/2015 43.00p 44.00p 42.20p 43.00p 12060
18/12/2015 42.75p 43.80p 42.25p 43.00p 77278
17/12/2015 42.75p 43.20p 42.75p 42.75p 20000
16/12/2015 40.50p 43.88p 40.00p 42.75p 143879
15/12/2015 42.75p 42.75p 40.00p 40.50p 96755
14/12/2015 42.75p 42.75p 41.50p 42.75p 25565
11/12/2015 42.75p 42.75p 42.30p 42.75p 6591
10/12/2015 42.00p 42.75p 41.50p 42.75p 14182
09/12/2015 43.00p 43.00p 41.00p 42.00p 51889
08/12/2015 44.50p 44.50p 42.00p 43.00p 75856
07/12/2015 44.50p 44.50p 44.00p 44.50p 6680
04/12/2015 44.50p 45.50p 44.00p 44.50p 10831
03/12/2015 45.00p 45.00p 44.05p 44.50p 12000
02/12/2015 45.00p 45.00p 45.00p 45.00p 0
01/12/2015 45.25p 45.85p 44.00p 45.00p 39493
30/11/2015 46.25p 46.25p 45.00p 45.25p 43883
27/11/2015 46.25p 46.35p 45.60p 46.25p 24000
26/11/2015 46.50p 46.50p 45.60p 46.25p 6284
25/11/2015 46.50p 46.50p 46.10p 46.50p 10000
24/11/2015 46.00p 47.51p 46.00p 46.50p 55700
23/11/2015 46.00p 46.15p 46.00p 46.00p 538
20/11/2015 46.25p 46.25p 46.00p 46.25p 1162
19/11/2015 46.25p 46.25p 46.00p 46.25p 10000
18/11/2015 46.50p 46.50p 45.50p 46.25p 35673
17/11/2015 46.50p 46.50p 46.00p 46.50p 7400
16/11/2015 46.50p 46.50p 46.50p 46.50p 0
13/11/2015 46.50p 46.50p 46.00p 46.50p 11000
12/11/2015 46.50p 46.50p 46.00p 46.50p 450000
11/11/2015 46.50p 46.50p 46.50p 46.50p 0
10/11/2015 46.50p 46.50p 45.50p 46.50p 7071
09/11/2015 46.38p 46.75p 46.00p 46.50p 69584
06/11/2015 46.75p 46.75p 46.36p 46.38p 38800
05/11/2015 46.75p 47.22p 46.75p 46.75p 1000
04/11/2015 46.75p 47.45p 46.35p 46.75p 63000
03/11/2015 46.75p 47.20p 46.00p 46.75p 55000
02/11/2015 46.75p 47.25p 46.25p 46.75p 30864
30/10/2015 46.75p 47.25p 46.10p 46.75p 20220
29/10/2015 46.75p 47.50p 46.75p 46.75p 0
28/10/2015 46.75p 46.75p 46.00p 46.75p 4000
27/10/2015 46.75p 46.75p 46.00p 46.75p 5000
26/10/2015 46.75p 47.25p 46.75p 46.75p 32513
23/10/2015 46.75p 47.25p 46.00p 46.75p 29028
22/10/2015 46.75p 46.75p 46.75p 46.75p 0
21/10/2015 47.50p 48.50p 46.50p 46.75p 44623
20/10/2015 47.50p 48.50p 46.50p 47.50p 94830
19/10/2015 47.50p 48.33p 46.56p 47.50p 35000
16/10/2015 47.50p 47.50p 47.10p 47.50p 5000
15/10/2015 47.25p 48.50p 47.00p 47.50p 31717
14/10/2015 46.25p 46.25p 46.18p 46.25p 5000

*Close Price adjusted for both dividends and splits