Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/12/2014 42.00p 43.00p 42.00p 42.00p 65807
24/12/2014 42.00p 42.00p 41.00p 42.00p 23389
23/12/2014 42.00p 42.30p 41.50p 42.00p 587
22/12/2014 42.00p 42.30p 41.01p 42.00p 14111
19/12/2014 42.50p 43.00p 41.50p 42.00p 39357
18/12/2014 43.00p 43.00p 42.00p 42.50p 29052
17/12/2014 43.00p 43.00p 43.00p 43.00p 0
16/12/2014 43.00p 43.00p 42.10p 43.00p 10000
15/12/2014 43.00p 43.35p 43.00p 43.00p 22
12/12/2014 44.00p 44.00p 42.00p 43.00p 55712
11/12/2014 44.00p 44.25p 42.00p 44.00p 58297
10/12/2014 44.00p 44.25p 43.10p 44.00p 3867
09/12/2014 44.00p 44.40p 43.00p 44.00p 32962
08/12/2014 44.00p 44.40p 43.00p 44.00p 2572
05/12/2014 45.00p 45.00p 43.00p 44.00p 56195
04/12/2014 45.00p 45.00p 44.00p 45.00p 13000
03/12/2014 45.00p 45.50p 44.55p 45.00p 12500
02/12/2014 45.50p 45.50p 44.50p 45.00p 46671
01/12/2014 45.50p 46.40p 44.50p 45.75p 68219
28/11/2014 46.50p 46.50p 45.00p 45.50p 28952
27/11/2014 46.50p 48.00p 45.18p 46.50p 114538
26/11/2014 45.25p 46.00p 44.60p 46.00p 30403
25/11/2014 45.50p 46.00p 45.00p 45.25p 56508
24/11/2014 43.25p 45.57p 43.25p 45.50p 104091
21/11/2014 44.25p 44.50p 42.50p 43.25p 88341
20/11/2014 45.50p 45.50p 42.23p 44.25p 145933
19/11/2014 49.00p 49.00p 45.30p 45.50p 79854
18/11/2014 50.00p 50.67p 49.00p 49.00p 38029
17/11/2014 50.25p 50.95p 49.00p 50.00p 92038
14/11/2014 49.25p 50.50p 48.65p 50.25p 65784
13/11/2014 47.00p 50.00p 46.23p 49.25p 223386
12/11/2014 44.50p 48.00p 42.50p 47.00p 134932
11/11/2014 45.00p 45.95p 44.00p 44.50p 39908
10/11/2014 44.00p 45.00p 43.00p 45.00p 73075
07/11/2014 43.00p 43.50p 43.00p 43.25p 15387
06/11/2014 43.00p 44.94p 42.35p 43.00p 69064
05/11/2014 42.50p 43.00p 42.00p 43.00p 32380
04/11/2014 42.25p 42.70p 42.00p 42.50p 15222
03/11/2014 42.00p 42.75p 41.01p 42.25p 80581
31/10/2014 41.25p 41.87p 40.75p 41.50p 30627
30/10/2014 40.50p 42.00p 40.50p 41.25p 10228
29/10/2014 40.25p 41.50p 40.25p 40.50p 61435
28/10/2014 40.25p 40.25p 39.60p 40.25p 1000
27/10/2014 40.25p 40.90p 39.50p 40.25p 15626
24/10/2014 40.50p 40.90p 39.50p 40.25p 25175
23/10/2014 39.25p 40.50p 39.25p 40.50p 82384
22/10/2014 39.25p 40.00p 39.10p 39.25p 66085
21/10/2014 39.25p 39.25p 39.10p 39.25p 1530
20/10/2014 39.25p 39.71p 39.10p 39.25p 15577
17/10/2014 39.00p 39.78p 37.00p 39.25p 75320
16/10/2014 41.50p 41.50p 38.00p 39.00p 44019
15/10/2014 41.50p 41.50p 41.50p 41.50p 0
14/10/2014 41.50p 41.70p 41.00p 41.50p 4927
13/10/2014 41.75p 41.75p 41.00p 41.75p 6302
10/10/2014 42.38p 42.70p 40.41p 41.75p 82382
09/10/2014 42.38p 42.75p 42.02p 42.38p 17372
08/10/2014 42.50p 42.60p 42.38p 42.38p 62105
07/10/2014 43.00p 44.00p 42.90p 43.25p 41831
06/10/2014 41.13p 41.25p 40.13p 41.13p 16965
03/10/2014 41.25p 41.44p 41.00p 41.13p 108734
02/10/2014 41.50p 41.50p 41.00p 41.25p 6430
01/10/2014 39.63p 41.87p 39.63p 41.50p 281118
30/09/2014 40.50p 40.50p 39.00p 39.63p 152862
29/09/2014 43.25p 43.35p 40.00p 40.50p 90018
26/09/2014 44.50p 44.80p 42.50p 43.25p 145166
25/09/2014 48.75p 48.75p 44.00p 44.50p 300094
24/09/2014 49.00p 49.00p 48.75p 49.00p 4387
23/09/2014 49.00p 49.00p 49.00p 49.00p 4000
22/09/2014 49.13p 49.13p 48.88p 49.00p 0
19/09/2014 47.25p 50.00p 47.25p 48.88p 276416
18/09/2014 47.25p 47.25p 47.25p 47.25p 0
17/09/2014 47.00p 47.30p 46.00p 47.25p 8644
16/09/2014 49.25p 49.25p 46.00p 47.00p 238872
15/09/2014 49.50p 49.80p 47.36p 49.25p 24301
12/09/2014 49.50p 49.80p 49.50p 49.50p 2000
11/09/2014 49.50p 49.50p 49.50p 49.50p 0
10/09/2014 49.50p 49.50p 49.00p 49.50p 1817
09/09/2014 49.50p 49.50p 49.50p 49.50p 0
08/09/2014 49.50p 50.00p 49.50p 49.50p 90000
05/09/2014 49.50p 49.80p 49.50p 49.50p 57
04/09/2014 50.00p 50.00p 49.00p 49.50p 32490
03/09/2014 50.50p 50.50p 49.00p 50.00p 23974
02/09/2014 51.00p 51.00p 50.00p 50.50p 31105
01/09/2014 51.00p 51.00p 50.00p 51.00p 11719
29/08/2014 50.00p 51.00p 49.90p 51.00p 149660
28/08/2014 50.00p 50.00p 50.00p 50.00p 0
27/08/2014 50.00p 50.20p 49.50p 50.00p 131000
26/08/2014 50.00p 50.00p 49.65p 50.00p 25034
22/08/2014 50.00p 51.00p 48.60p 50.00p 132753
21/08/2014 50.25p 50.25p 49.50p 50.00p 41952
20/08/2014 50.25p 50.25p 50.00p 50.25p 7575
19/08/2014 50.25p 50.25p 49.70p 50.25p 30641
18/08/2014 50.25p 50.25p 49.70p 50.25p 31000
15/08/2014 49.00p 50.25p 49.00p 50.25p 67548
14/08/2014 49.00p 49.47p 48.10p 49.00p 2566
13/08/2014 49.00p 49.00p 49.00p 49.00p 0
12/08/2014 49.00p 49.50p 49.00p 49.00p 4043
11/08/2014 49.00p 50.00p 49.00p 49.00p 79973
08/08/2014 50.50p 50.50p 48.00p 49.00p 39709
07/08/2014 50.50p 50.60p 50.45p 50.50p 4190
06/08/2014 51.00p 51.00p 50.00p 50.50p 10873
05/08/2014 51.00p 51.00p 50.00p 51.00p 11754
04/08/2014 51.00p 51.00p 50.00p 51.00p 35064
01/08/2014 51.00p 51.25p 50.00p 51.00p 17252
31/07/2014 51.25p 51.25p 50.50p 51.00p 8430
30/07/2014 51.25p 51.25p 50.50p 51.25p 0
29/07/2014 51.25p 51.25p 50.50p 51.25p 3533
28/07/2014 51.50p 51.50p 49.50p 51.25p 59212
25/07/2014 52.00p 52.00p 49.18p 51.50p 46871
24/07/2014 52.00p 52.00p 51.95p 52.00p 0
23/07/2014 52.00p 52.00p 51.95p 52.00p 1464
22/07/2014 52.00p 52.10p 51.00p 52.00p 10641
21/07/2014 52.00p 52.20p 52.00p 52.00p 11554
18/07/2014 51.50p 52.00p 51.00p 52.00p 12209
17/07/2014 50.50p 52.25p 50.50p 51.50p 59711
16/07/2014 47.50p 51.50p 47.50p 50.50p 70204
15/07/2014 48.50p 48.50p 46.27p 47.50p 117266
14/07/2014 53.50p 53.50p 46.00p 48.50p 255611
11/07/2014 53.25p 53.50p 52.50p 53.25p 4526
10/07/2014 55.00p 55.00p 52.60p 53.50p 68765
09/07/2014 55.50p 56.00p 54.50p 55.00p 41534
08/07/2014 56.00p 56.50p 55.50p 55.75p 29009
07/07/2014 54.75p 56.90p 54.40p 56.00p 251091
04/07/2014 53.13p 55.95p 53.13p 54.75p 283834
03/07/2014 50.88p 53.75p 50.75p 53.13p 68255
02/07/2014 50.25p 51.38p 50.13p 50.88p 65328
01/07/2014 50.00p 50.77p 50.00p 50.25p 43565
30/06/2014 50.50p 51.00p 49.50p 50.00p 62407
27/06/2014 48.00p 51.00p 47.60p 50.50p 89817
26/06/2014 47.75p 49.00p 47.75p 48.00p 20667
25/06/2014 48.00p 48.50p 47.35p 47.75p 26875
24/06/2014 48.00p 48.00p 48.00p 48.00p 200
23/06/2014 48.00p 49.00p 48.00p 48.00p 8608
20/06/2014 47.75p 48.50p 47.75p 48.00p 13401
19/06/2014 48.00p 48.00p 47.65p 47.75p 4228
18/06/2014 47.75p 48.50p 47.75p 48.00p 15477
17/06/2014 47.75p 48.35p 47.10p 47.75p 194224
16/06/2014 48.00p 48.00p 47.15p 47.75p 166000
13/06/2014 48.00p 49.00p 47.80p 48.00p 16511
12/06/2014 48.00p 48.68p 48.00p 48.00p 3000
11/06/2014 48.00p 48.68p 47.54p 48.00p 2443
10/06/2014 48.00p 49.00p 47.50p 48.00p 0
09/06/2014 48.25p 49.00p 47.50p 48.00p 72435
06/06/2014 46.25p 49.00p 46.25p 48.25p 52040
05/06/2014 45.25p 46.25p 44.80p 46.25p 93100
04/06/2014 45.00p 46.00p 44.25p 45.25p 69303
03/06/2014 45.00p 45.00p 44.08p 45.00p 6360
02/06/2014 45.00p 45.00p 44.00p 45.00p 70358
30/05/2014 45.00p 45.00p 44.10p 45.00p 4965
29/05/2014 45.00p 45.00p 44.10p 45.00p 4124
28/05/2014 45.00p 45.50p 44.00p 45.00p 183000
27/05/2014 45.00p 45.30p 44.26p 45.00p 14600
23/05/2014 45.00p 45.20p 44.25p 45.00p 23370
22/05/2014 45.00p 45.20p 45.00p 45.00p 0
21/05/2014 45.00p 45.20p 45.00p 45.00p 9000
20/05/2014 45.50p 45.75p 43.00p 45.00p 380420
19/05/2014 45.00p 45.00p 44.00p 45.00p 8977
16/05/2014 45.00p 45.00p 44.10p 45.00p 36470
15/05/2014 44.50p 45.50p 44.50p 45.00p 1364
14/05/2014 44.50p 45.00p 44.50p 44.50p 3886
13/05/2014 45.00p 45.00p 44.00p 44.50p 34222
12/05/2014 45.00p 45.00p 44.00p 45.00p 8193
09/05/2014 45.00p 45.00p 44.00p 45.00p 153521
08/05/2014 45.00p 45.60p 44.20p 45.00p 15062
07/05/2014 45.00p 45.60p 44.00p 45.00p 28910
06/05/2014 44.50p 45.00p 44.26p 44.50p 0
02/05/2014 45.00p 45.00p 44.26p 44.50p 14914
01/05/2014 45.00p 45.00p 44.20p 45.00p 12055
30/04/2014 45.00p 46.00p 44.75p 45.00p 6508
29/04/2014 45.00p 45.40p 45.00p 45.00p 10980
28/04/2014 45.25p 46.25p 44.50p 45.00p 112729
25/04/2014 45.25p 45.85p 44.50p 45.25p 22405
24/04/2014 44.25p 45.25p 44.00p 45.25p 21372
23/04/2014 44.00p 44.20p 44.00p 44.00p 35000
22/04/2014 44.00p 44.20p 43.50p 44.00p 23076
17/04/2014 44.00p 44.00p 43.00p 44.00p 111780
16/04/2014 44.00p 44.00p 43.50p 44.00p 77650
15/04/2014 44.00p 44.00p 43.50p 44.00p 93828
14/04/2014 44.00p 44.00p 43.50p 44.00p 16771
11/04/2014 44.00p 44.00p 43.50p 44.00p 95516
10/04/2014 44.00p 45.00p 43.60p 44.00p 120355
09/04/2014 44.00p 45.00p 43.51p 44.00p 6270
08/04/2014 44.00p 44.20p 43.50p 44.00p 18956
07/04/2014 43.75p 44.50p 43.22p 44.00p 119063
04/04/2014 43.50p 44.00p 43.00p 43.75p 167793
03/04/2014 44.25p 44.50p 43.00p 43.50p 37838
02/04/2014 45.25p 45.25p 44.00p 44.25p 50882
01/04/2014 42.25p 45.25p 42.25p 45.25p 101636
31/03/2014 42.25p 42.50p 42.00p 42.25p 149220
28/03/2014 42.50p 43.00p 42.25p 42.50p 11000
27/03/2014 41.75p 43.00p 41.62p 42.25p 56696
26/03/2014 41.00p 42.00p 40.50p 41.75p 285489
25/03/2014 44.25p 44.25p 40.10p 41.00p 573575
24/03/2014 45.50p 46.00p 44.50p 45.00p 200831
21/03/2014 44.50p 46.00p 44.50p 45.50p 68359
20/03/2014 44.50p 45.50p 44.50p 44.50p 41342
19/03/2014 45.25p 45.50p 44.50p 44.50p 54805
18/03/2014 41.75p 45.25p 41.75p 45.25p 142420
17/03/2014 42.75p 42.75p 41.00p 42.50p 81611
14/03/2014 43.00p 43.00p 42.00p 42.75p 27923

*Close Price adjusted for both dividends and splits