Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/03/2014 43.00p 43.71p 42.25p 43.00p 28956
12/03/2014 44.50p 44.50p 40.80p 43.00p 222811
11/03/2014 46.25p 46.60p 43.50p 44.50p 118486
10/03/2014 47.50p 48.00p 46.25p 46.25p 207741
07/03/2014 44.50p 48.00p 44.30p 47.50p 443507
06/03/2014 44.75p 45.00p 43.95p 44.50p 151150
05/03/2014 44.00p 45.40p 43.00p 44.75p 193051
04/03/2014 41.50p 45.40p 41.50p 44.00p 164893
03/03/2014 41.50p 42.00p 41.35p 41.50p 56189
28/02/2014 39.50p 42.00p 39.50p 41.50p 351672
27/02/2014 39.50p 40.00p 39.21p 39.50p 54126
26/02/2014 40.50p 40.50p 39.00p 39.50p 160190
25/02/2014 41.00p 41.00p 40.50p 40.50p 181667
24/02/2014 40.00p 41.50p 39.10p 41.00p 608223
21/02/2014 38.25p 42.00p 35.37p 40.00p 1187179
20/02/2014 35.87p 35.87p 35.25p 35.37p 24094
19/02/2014 36.50p 36.80p 35.87p 35.87p 60217
18/02/2014 34.75p 36.75p 34.75p 36.75p 139612
17/02/2014 34.25p 35.60p 34.25p 34.75p 27500
14/02/2014 33.75p 34.50p 33.72p 34.25p 57000
13/02/2014 33.00p 33.75p 32.95p 33.75p 77817
12/02/2014 31.75p 33.00p 31.70p 33.00p 120420
11/02/2014 34.25p 34.25p 31.50p 31.75p 52746
10/02/2014 34.25p 35.00p 34.25p 34.25p 400
07/02/2014 34.25p 34.25p 33.50p 34.25p 10000
06/02/2014 34.50p 34.90p 33.30p 34.25p 61421
05/02/2014 35.00p 35.10p 33.50p 34.50p 37500
04/02/2014 35.00p 35.50p 35.00p 35.00p 14808
03/02/2014 34.75p 35.44p 34.75p 35.00p 16854
31/01/2014 34.75p 35.20p 34.75p 34.75p 634
30/01/2014 35.25p 35.25p 33.80p 34.75p 21449
29/01/2014 35.00p 35.40p 34.00p 35.25p 35537
28/01/2014 34.25p 35.00p 34.25p 35.00p 47681
27/01/2014 35.12p 35.12p 34.07p 34.50p 105000
24/01/2014 35.75p 35.75p 35.00p 35.12p 126023
23/01/2014 36.50p 36.75p 35.70p 35.75p 40991
22/01/2014 36.25p 37.50p 36.25p 36.50p 104537
21/01/2014 34.25p 37.92p 34.25p 36.25p 641314
20/01/2014 33.50p 34.50p 33.00p 33.75p 178163
17/01/2014 33.38p 34.00p 33.00p 33.50p 184500
16/01/2014 33.50p 33.50p 32.00p 33.38p 254480
15/01/2014 33.50p 34.40p 32.82p 33.50p 99209
14/01/2014 31.75p 34.72p 31.75p 33.50p 274324
13/01/2014 30.75p 32.93p 30.75p 31.75p 401094
10/01/2014 30.00p 31.50p 30.00p 30.75p 90934
09/01/2014 29.25p 30.50p 29.05p 30.00p 49336
08/01/2014 29.25p 29.25p 29.05p 29.25p 15000
07/01/2014 29.25p 29.72p 29.25p 29.25p 94
06/01/2014 29.25p 30.00p 29.10p 29.25p 12265
03/01/2014 29.00p 29.50p 29.00p 29.25p 13332
02/01/2014 29.12p 29.12p 29.00p 29.00p 4187
31/12/2013 29.25p 29.75p 29.10p 29.12p 75436
30/12/2013 29.25p 30.00p 29.00p 29.25p 67854
27/12/2013 29.00p 30.00p 29.00p 29.25p 31500
24/12/2013 28.50p 28.60p 28.50p 28.50p 20000
23/12/2013 28.25p 29.00p 28.25p 28.50p 27896
20/12/2013 28.38p 28.42p 28.25p 28.25p 37000
19/12/2013 28.38p 28.75p 28.38p 28.38p 12148
18/12/2013 28.38p 28.75p 28.38p 28.38p 22000
17/12/2013 28.50p 28.75p 28.00p 28.00p 17827
16/12/2013 28.50p 29.25p 28.25p 28.50p 245038
13/12/2013 28.50p 29.20p 28.50p 28.50p 20000
12/12/2013 28.63p 28.63p 28.50p 28.50p 10000
11/12/2013 28.50p 29.20p 28.00p 28.00p 483019
10/12/2013 29.62p 29.62p 27.50p 28.50p 194983
09/12/2013 29.75p 29.75p 29.50p 29.62p 339409
06/12/2013 29.75p 29.75p 28.50p 28.50p 309459
05/12/2013 29.75p 29.75p 29.52p 29.75p 2594
04/12/2013 29.75p 29.75p 29.50p 29.75p 13583
03/12/2013 29.62p 29.75p 29.50p 29.75p 14000
02/12/2013 29.62p 29.72p 29.40p 29.62p 92000
29/11/2013 29.62p 29.62p 29.40p 29.62p 17430
28/11/2013 29.62p 29.62p 29.48p 29.62p 23900
27/11/2013 29.50p 30.00p 29.30p 29.62p 167934
26/11/2013 29.50p 29.50p 29.30p 29.50p 46326
25/11/2013 29.50p 29.50p 29.30p 29.50p 16000
22/11/2013 29.50p 29.50p 29.00p 29.50p 489215
21/11/2013 29.75p 29.75p 29.03p 29.50p 450384
20/11/2013 29.75p 29.75p 29.51p 29.75p 13000
19/11/2013 29.75p 29.75p 29.10p 29.75p 494543
18/11/2013 30.00p 30.00p 29.25p 29.75p 73222
15/11/2013 30.25p 30.70p 29.70p 30.00p 259882
14/11/2013 30.38p 30.90p 30.02p 30.25p 109965
13/11/2013 29.75p 30.96p 29.66p 30.38p 170048
12/11/2013 29.50p 29.95p 29.00p 29.75p 155758
11/11/2013 29.50p 29.50p 29.00p 29.50p 35000
08/11/2013 29.50p 30.25p 29.00p 29.50p 231476
07/11/2013 29.50p 29.57p 29.15p 29.50p 39095
06/11/2013 29.25p 30.00p 28.52p 29.50p 271341
05/11/2013 28.75p 29.80p 28.30p 29.25p 111924
04/11/2013 27.50p 29.00p 27.25p 28.75p 184451
01/11/2013 27.50p 27.60p 27.00p 27.50p 11872
31/10/2013 27.50p 27.63p 27.11p 27.50p 50808
30/10/2013 27.00p 27.50p 27.00p 27.25p 4000
29/10/2013 27.25p 27.25p 26.91p 27.00p 5000
28/10/2013 26.00p 27.25p 26.00p 27.25p 158567
25/10/2013 26.00p 26.31p 26.00p 26.00p 12000
24/10/2013 25.75p 26.40p 25.00p 26.00p 97133
23/10/2013 25.25p 26.50p 25.25p 25.75p 23608
22/10/2013 25.25p 25.30p 24.00p 25.25p 74476
21/10/2013 25.50p 25.50p 24.00p 25.25p 51948
18/10/2013 25.50p 25.50p 24.50p 25.50p 66677
17/10/2013 26.00p 26.20p 25.25p 25.50p 61856
16/10/2013 26.25p 26.25p 25.50p 26.00p 91633
15/10/2013 26.25p 26.25p 26.00p 26.25p 69753
14/10/2013 26.25p 26.25p 26.00p 26.25p 26801
11/10/2013 26.25p 26.30p 26.00p 26.25p 68104
10/10/2013 26.25p 26.25p 26.12p 26.25p 20538
09/10/2013 26.50p 27.00p 26.00p 26.50p 38013
08/10/2013 26.50p 26.50p 26.00p 26.50p 19862
07/10/2013 26.25p 26.50p 26.03p 26.50p 0
04/10/2013 26.25p 26.30p 26.03p 26.25p 104366
03/10/2013 27.50p 27.50p 26.00p 26.25p 125250
02/10/2013 27.50p 27.80p 27.04p 27.50p 36800
01/10/2013 27.50p 27.50p 27.05p 27.50p 85015
30/09/2013 27.50p 27.50p 27.05p 27.50p 18061
27/09/2013 27.50p 28.25p 27.00p 27.50p 30674
26/09/2013 27.50p 27.60p 27.00p 27.50p 0
25/09/2013 27.50p 27.60p 27.00p 27.50p 47785
24/09/2013 27.75p 27.75p 27.00p 27.50p 32100
23/09/2013 28.00p 28.00p 27.10p 27.75p 129409
20/09/2013 28.00p 28.10p 27.00p 28.00p 128722
19/09/2013 28.00p 29.70p 27.50p 28.00p 413159
18/09/2013 27.75p 28.00p 27.00p 27.75p 83406
17/09/2013 28.50p 28.50p 27.50p 27.75p 32381
16/09/2013 28.50p 28.66p 28.00p 28.50p 73249
13/09/2013 28.25p 28.81p 28.00p 28.50p 53050
12/09/2013 26.75p 28.81p 26.75p 28.25p 370258
11/09/2013 26.00p 27.40p 25.50p 26.75p 362365
10/09/2013 26.00p 26.00p 25.50p 26.00p 16736
09/09/2013 26.00p 26.50p 25.50p 26.00p 0
06/09/2013 26.00p 26.00p 25.50p 26.00p 9600
05/09/2013 26.25p 26.25p 26.00p 26.00p 3269
04/09/2013 27.00p 27.00p 25.60p 26.25p 53527
03/09/2013 27.00p 27.25p 26.60p 27.00p 0
02/09/2013 27.25p 27.25p 26.60p 27.00p 18510
30/08/2013 27.25p 27.25p 26.50p 27.25p 0
29/08/2013 27.25p 27.25p 26.50p 27.25p 1000
28/08/2013 27.50p 27.50p 26.00p 27.25p 13433
27/08/2013 27.50p 27.50p 27.00p 27.50p 3415
23/08/2013 27.75p 27.75p 27.00p 27.50p 10000
22/08/2013 27.75p 27.95p 27.75p 27.75p 3500
21/08/2013 28.25p 28.50p 27.00p 27.75p 167000
20/08/2013 27.75p 28.25p 27.55p 28.25p 109000
19/08/2013 27.50p 28.00p 27.50p 27.75p 25133
16/08/2013 27.00p 28.00p 26.50p 27.50p 56477
15/08/2013 26.12p 27.00p 26.12p 27.00p 51659
14/08/2013 26.12p 26.50p 25.75p 26.12p 39703
13/08/2013 26.12p 26.18p 26.12p 26.12p 2421
12/08/2013 26.00p 26.30p 25.75p 26.12p 73782
09/08/2013 26.00p 26.00p 25.00p 26.00p 375000
08/08/2013 26.00p 26.00p 25.77p 26.00p 14179
07/08/2013 26.00p 26.50p 25.75p 26.50p 115476
06/08/2013 26.25p 26.25p 26.25p 26.25p 9000
05/08/2013 25.50p 26.70p 25.50p 26.25p 123488
02/08/2013 25.50p 25.70p 25.50p 25.50p 14000
01/08/2013 25.50p 25.50p 25.20p 25.50p 0
31/07/2013 25.50p 25.50p 25.20p 25.50p 6116
30/07/2013 25.50p 25.78p 25.50p 25.50p 0
29/07/2013 25.50p 25.78p 25.50p 25.50p 0
26/07/2013 25.75p 25.78p 25.50p 25.50p 52000
25/07/2013 26.12p 26.12p 25.50p 25.75p 2302
24/07/2013 26.25p 26.50p 25.25p 26.12p 0
23/07/2013 26.12p 26.50p 25.25p 26.12p 0
22/07/2013 26.50p 26.50p 26.00p 26.12p 15000
19/07/2013 26.75p 26.75p 26.00p 26.50p 77293
18/07/2013 26.25p 27.00p 26.25p 26.75p 259807
17/07/2013 26.00p 26.50p 26.00p 26.25p 25047
16/07/2013 25.50p 26.00p 25.50p 26.00p 39563
15/07/2013 24.75p 25.80p 24.38p 25.50p 79091
12/07/2013 23.75p 25.50p 23.68p 24.75p 159975
11/07/2013 23.88p 25.25p 22.98p 23.75p 832491
10/07/2013 20.00p 23.40p 19.35p 23.00p 679704
09/07/2013 26.25p 26.25p 24.75p 26.25p 87649
08/07/2013 26.25p 26.25p 25.75p 26.25p 65534
05/07/2013 25.75p 30.00p 25.50p 26.25p 243848
04/07/2013 25.75p 25.75p 25.35p 25.75p 14000
03/07/2013 26.50p 26.50p 24.50p 25.75p 39234
02/07/2013 26.50p 26.50p 26.10p 26.50p 4407
01/07/2013 25.50p 30.00p 25.00p 26.50p 285715
28/06/2013 25.50p 26.50p 25.50p 26.50p 3000
27/06/2013 25.50p 25.50p 25.50p 25.50p 8000
26/06/2013 26.50p 26.50p 25.00p 25.50p 342237
25/06/2013 26.50p 26.50p 26.40p 26.50p 2668
24/06/2013 26.50p 26.50p 26.00p 26.50p 5000
21/06/2013 26.50p 26.50p 26.00p 26.50p 15000
20/06/2013 26.50p 26.50p 26.00p 26.50p 10099
19/06/2013 26.50p 26.50p 26.00p 26.50p 9500
18/06/2013 26.50p 26.50p 26.37p 26.50p 3727
17/06/2013 26.50p 26.60p 26.00p 26.50p 0
14/06/2013 26.50p 26.60p 26.00p 26.50p 60064
13/06/2013 26.50p 26.75p 26.00p 26.50p 36481
12/06/2013 26.75p 27.00p 26.50p 26.75p 5590
11/06/2013 27.00p 27.00p 26.50p 27.00p 3695
10/06/2013 27.00p 27.00p 26.25p 27.00p 54417
07/06/2013 26.75p 27.00p 26.50p 27.00p 113881
06/06/2013 26.75p 27.25p 26.75p 26.75p 0
05/06/2013 27.25p 27.25p 26.75p 26.75p 9000
04/06/2013 27.25p 27.30p 26.50p 27.25p 22532
03/06/2013 27.50p 27.50p 27.00p 27.25p 20263

*Close Price adjusted for both dividends and splits