Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/05/2013 27.75p 27.75p 27.00p 27.50p 7000
30/05/2013 28.25p 28.25p 27.00p 27.75p 21461
29/05/2013 28.75p 28.75p 26.52p 28.25p 65321
28/05/2013 29.25p 29.25p 27.50p 28.75p 24093
24/05/2013 29.50p 29.50p 28.50p 29.25p 36800
23/05/2013 29.75p 29.75p 29.25p 29.50p 15000
22/05/2013 30.25p 30.25p 29.50p 30.25p 9128
21/05/2013 30.25p 30.33p 29.50p 30.25p 75749
20/05/2013 30.25p 30.40p 30.25p 30.25p 26613
17/05/2013 30.25p 30.25p 29.50p 30.25p 11871
16/05/2013 30.25p 30.50p 29.70p 30.25p 36985
15/05/2013 28.75p 30.70p 28.29p 30.25p 247225
14/05/2013 27.63p 29.34p 27.25p 28.75p 431002
13/05/2013 28.75p 28.75p 27.38p 27.38p 66459
10/05/2013 28.75p 28.75p 28.25p 28.75p 20636
09/05/2013 30.25p 30.25p 27.55p 28.75p 151671
08/05/2013 30.75p 30.75p 30.00p 30.25p 61030
07/05/2013 30.75p 31.00p 30.58p 30.75p 0
03/05/2013 31.00p 31.00p 30.58p 30.75p 62438
02/05/2013 31.00p 31.00p 30.70p 31.00p 0
01/05/2013 31.00p 31.00p 30.70p 31.00p 58440
30/04/2013 30.75p 30.85p 30.75p 30.75p 41340
29/04/2013 30.75p 30.87p 30.63p 30.75p 1931
26/04/2013 30.75p 30.90p 30.75p 30.75p 0
25/04/2013 30.75p 30.90p 30.75p 30.75p 25000
24/04/2013 31.00p 31.10p 30.50p 30.75p 22800
23/04/2013 30.88p 31.20p 30.50p 31.00p 93190
22/04/2013 30.88p 31.00p 30.25p 30.88p 43632
19/04/2013 30.63p 30.88p 30.37p 30.88p 75000
18/04/2013 30.50p 30.63p 30.34p 30.63p 24673
17/04/2013 31.50p 31.50p 30.00p 30.50p 26883
16/04/2013 31.75p 31.75p 30.18p 31.50p 112896
15/04/2013 33.75p 33.75p 31.69p 31.75p 107911
12/04/2013 34.00p 34.00p 33.85p 34.00p 12901
11/04/2013 35.00p 35.00p 33.50p 34.00p 26172
10/04/2013 35.00p 35.00p 34.00p 35.00p 12081
09/04/2013 34.75p 34.75p 34.00p 34.75p 2647
08/04/2013 34.75p 34.75p 33.52p 34.75p 95269
05/04/2013 34.75p 34.75p 34.00p 34.75p 62507
04/04/2013 35.00p 35.00p 34.00p 34.75p 162300
03/04/2013 35.25p 35.25p 34.50p 35.00p 27919
02/04/2013 34.13p 35.30p 34.13p 35.25p 269157
28/03/2013 34.25p 34.58p 33.50p 34.13p 274602
27/03/2013 34.50p 34.75p 33.38p 34.00p 315122
26/03/2013 36.00p 36.00p 34.00p 34.50p 93933
25/03/2013 37.25p 37.25p 34.51p 36.00p 87341
22/03/2013 40.25p 40.25p 35.59p 36.75p 225837
21/03/2013 39.50p 39.50p 39.00p 39.38p 181159
20/03/2013 39.50p 39.70p 39.00p 39.50p 21468
19/03/2013 39.50p 39.75p 39.00p 39.50p 128252
18/03/2013 39.50p 39.96p 39.00p 39.50p 48425
15/03/2013 39.50p 39.96p 39.26p 39.50p 28102
14/03/2013 39.75p 40.12p 39.25p 39.50p 95288
13/03/2013 39.75p 40.30p 39.47p 39.75p 92521
12/03/2013 39.00p 40.00p 39.00p 39.75p 89195
11/03/2013 41.75p 41.95p 38.62p 39.00p 201772
08/03/2013 39.75p 44.50p 39.75p 41.75p 403113
07/03/2013 38.00p 40.40p 37.90p 39.75p 84157
06/03/2013 37.00p 39.00p 37.00p 38.00p 133621
05/03/2013 36.00p 38.00p 35.99p 37.00p 152024
04/03/2013 36.25p 37.00p 35.65p 36.00p 83023
01/03/2013 34.50p 37.00p 34.50p 36.25p 102445
28/02/2013 33.50p 36.00p 33.50p 34.50p 54610
27/02/2013 33.50p 33.50p 33.36p 33.50p 15000
26/02/2013 33.50p 33.50p 33.40p 33.50p 9012
25/02/2013 34.00p 34.00p 33.45p 33.50p 23684
22/02/2013 34.00p 34.00p 33.70p 34.00p 5996
21/02/2013 34.50p 35.00p 34.00p 34.00p 19147
20/02/2013 35.00p 35.00p 34.33p 34.50p 35163
19/02/2013 35.25p 35.25p 35.00p 35.00p 5000
18/02/2013 35.25p 35.90p 35.15p 35.25p 24506
15/02/2013 35.25p 36.00p 35.00p 35.25p 36414
14/02/2013 34.75p 36.00p 34.64p 35.25p 71665
13/02/2013 34.75p 35.12p 34.08p 34.75p 65000
12/02/2013 35.00p 35.15p 34.00p 34.75p 20243
11/02/2013 34.75p 35.00p 34.70p 35.00p 48276
08/02/2013 34.75p 35.37p 33.00p 34.75p 147448
07/02/2013 34.00p 36.90p 33.50p 34.75p 196461
06/02/2013 33.00p 35.00p 32.80p 34.00p 118000
05/02/2013 33.00p 34.00p 32.64p 33.00p 7046
04/02/2013 33.00p 34.00p 32.50p 33.00p 53846
01/02/2013 32.50p 34.00p 32.42p 33.00p 84132
31/01/2013 32.00p 32.79p 31.57p 32.50p 73820
30/01/2013 32.25p 32.25p 31.00p 32.00p 76258
29/01/2013 32.50p 33.00p 31.96p 32.25p 85773
28/01/2013 32.50p 33.00p 31.66p 32.50p 481783
25/01/2013 31.50p 34.00p 31.50p 32.50p 102773
24/01/2013 30.50p 30.50p 30.34p 30.50p 10000
23/01/2013 30.13p 30.50p 30.13p 30.50p 38500
22/01/2013 30.13p 30.13p 30.00p 30.13p 18200
21/01/2013 29.50p 30.13p 29.22p 30.13p 70803
18/01/2013 29.12p 30.00p 29.00p 29.50p 95540
17/01/2013 29.12p 29.82p 29.12p 29.12p 6100
16/01/2013 29.12p 29.87p 29.12p 29.12p 18500
15/01/2013 29.12p 29.12p 29.05p 29.12p 28000
14/01/2013 29.00p 30.00p 28.70p 29.12p 32269
11/01/2013 28.75p 29.77p 28.53p 29.00p 29405
10/01/2013 29.00p 29.35p 28.27p 28.75p 98258
09/01/2013 29.00p 29.00p 28.77p 29.00p 11817
08/01/2013 29.25p 29.25p 28.50p 29.00p 27000
07/01/2013 29.25p 29.25p 28.50p 29.25p 120128
04/01/2013 29.00p 29.25p 28.00p 29.25p 122500
03/01/2013 28.50p 29.00p 28.10p 29.00p 32237
02/01/2013 28.50p 28.81p 28.50p 28.50p 16871
31/12/2012 29.00p 29.00p 28.25p 28.50p 0
28/12/2012 28.25p 28.87p 28.25p 28.50p 59862
27/12/2012 28.25p 28.45p 27.50p 28.25p 0
24/12/2012 28.25p 28.45p 27.50p 28.25p 0
21/12/2012 28.25p 28.45p 27.50p 28.25p 28051
20/12/2012 28.75p 28.75p 27.50p 28.25p 12000
19/12/2012 28.50p 28.75p 28.00p 28.75p 26787
18/12/2012 28.50p 28.50p 28.00p 28.50p 177
17/12/2012 28.50p 28.70p 28.50p 28.50p 5000
14/12/2012 28.50p 28.70p 28.10p 28.50p 20000
13/12/2012 28.87p 28.87p 28.05p 28.50p 16221
12/12/2012 29.25p 29.80p 28.00p 28.87p 129177
11/12/2012 29.25p 29.85p 29.25p 29.25p 0
10/12/2012 29.25p 29.85p 29.25p 29.25p 26800
07/12/2012 29.25p 29.30p 29.25p 29.25p 5000
06/12/2012 29.25p 29.65p 29.25p 29.25p 16736
05/12/2012 29.25p 29.30p 29.25p 29.25p 5000
04/12/2012 29.00p 29.25p 29.00p 29.25p 71404
03/12/2012 29.00p 29.00p 28.90p 29.00p 6844
30/11/2012 29.00p 29.00p 28.20p 29.00p 0
29/11/2012 29.00p 29.00p 28.20p 29.00p 34060
28/11/2012 29.88p 30.14p 28.00p 29.00p 71347
27/11/2012 28.50p 30.48p 28.00p 29.88p 218046
26/11/2012 28.50p 28.64p 28.00p 28.50p 103430
23/11/2012 28.50p 28.70p 28.50p 28.50p 10356
22/11/2012 28.50p 28.50p 28.00p 28.50p 26438
21/11/2012 28.75p 28.75p 28.00p 28.50p 27167
20/11/2012 28.75p 28.95p 28.63p 28.75p 6134
19/11/2012 28.75p 29.00p 28.50p 28.75p 48274
16/11/2012 28.75p 28.90p 28.50p 28.75p 32440
15/11/2012 28.75p 28.90p 28.63p 28.75p 16254
14/11/2012 28.75p 29.00p 28.50p 28.75p 0
13/11/2012 28.75p 29.00p 28.50p 28.75p 0
12/11/2012 28.75p 29.00p 28.50p 28.75p 147169
09/11/2012 28.25p 28.80p 28.20p 28.75p 81617
08/11/2012 28.13p 28.38p 27.75p 28.13p 121480
07/11/2012 28.00p 28.30p 28.00p 28.13p 69700
06/11/2012 28.25p 28.25p 28.00p 28.25p 18218
05/11/2012 29.25p 29.25p 28.00p 28.25p 64528
02/11/2012 29.00p 29.50p 28.00p 28.75p 33482
01/11/2012 29.00p 29.00p 28.42p 29.00p 6295
31/10/2012 29.00p 29.50p 28.40p 29.00p 24056
30/10/2012 30.00p 30.00p 28.00p 29.00p 71759
29/10/2012 30.00p 30.10p 29.00p 30.00p 32167
26/10/2012 30.00p 30.50p 29.55p 30.00p 43900
25/10/2012 30.00p 30.00p 29.00p 30.00p 13150
24/10/2012 30.25p 30.30p 27.50p 30.00p 60000
23/10/2012 30.75p 30.75p 29.00p 30.25p 94000
22/10/2012 30.75p 30.75p 30.00p 30.75p 21971
19/10/2012 30.75p 30.75p 30.00p 30.75p 10000
18/10/2012 30.75p 30.75p 30.00p 30.75p 10132
17/10/2012 30.75p 30.75p 30.00p 30.75p 40719
16/10/2012 30.75p 30.75p 30.00p 30.75p 7330
15/10/2012 30.75p 30.75p 30.00p 30.75p 30315
12/10/2012 30.00p 31.19p 30.00p 30.75p 49000
11/10/2012 31.00p 31.00p 30.00p 31.00p 55000
10/10/2012 31.00p 31.00p 30.58p 31.00p 35000
09/10/2012 31.00p 31.00p 30.00p 31.00p 56262
08/10/2012 31.00p 31.00p 30.70p 31.00p 0
05/10/2012 31.00p 31.00p 30.70p 31.00p 22234
04/10/2012 31.00p 31.00p 30.70p 31.00p 4112
03/10/2012 31.00p 31.40p 30.65p 31.00p 18859
02/10/2012 31.25p 31.55p 30.50p 31.00p 42005
01/10/2012 31.25p 31.65p 30.25p 31.25p 51171
28/09/2012 31.25p 31.70p 31.25p 31.25p 6309
27/09/2012 31.25p 31.81p 30.80p 31.25p 17693
26/09/2012 31.25p 31.25p 30.50p 31.25p 0
25/09/2012 30.75p 30.98p 30.50p 30.75p 48553
24/09/2012 32.75p 32.93p 30.50p 30.75p 138495
21/09/2012 33.00p 33.50p 32.59p 32.75p 73000
20/09/2012 33.25p 33.31p 32.50p 33.00p 33741
19/09/2012 34.00p 35.40p 32.50p 33.00p 215554
18/09/2012 31.00p 35.00p 31.00p 34.00p 66381
17/09/2012 31.00p 32.00p 31.00p 31.50p 5380
14/09/2012 31.00p 32.00p 30.66p 31.00p 105600
13/09/2012 31.00p 32.30p 31.00p 31.00p 68000
12/09/2012 31.00p 32.00p 30.45p 31.00p 68941
11/09/2012 31.00p 32.00p 31.00p 31.00p 46947
10/09/2012 31.00p 31.50p 31.00p 31.00p 7819
07/09/2012 31.00p 31.00p 31.00p 31.00p 28000
06/09/2012 31.00p 31.10p 31.00p 31.00p 32084
05/09/2012 31.00p 31.00p 30.00p 31.00p 0
04/09/2012 31.00p 31.00p 30.00p 31.00p 10100
03/09/2012 31.00p 31.00p 30.00p 31.00p 7000
31/08/2012 31.00p 31.25p 30.06p 31.00p 19344
30/08/2012 31.00p 32.50p 30.90p 31.00p 10776
29/08/2012 32.50p 32.50p 30.00p 31.00p 129757
28/08/2012 32.50p 32.70p 32.10p 32.50p 8556
24/08/2012 32.50p 32.50p 32.25p 32.50p 15000
23/08/2012 32.50p 32.75p 32.05p 32.50p 0
22/08/2012 32.50p 32.75p 32.05p 32.50p 33010
21/08/2012 32.50p 32.50p 32.00p 32.50p 36012
20/08/2012 32.50p 32.50p 32.20p 32.50p 12762
17/08/2012 33.00p 33.00p 32.20p 32.50p 25000
16/08/2012 33.00p 33.00p 32.31p 32.50p 60400
15/08/2012 33.00p 33.00p 32.35p 32.50p 4026

*Close Price adjusted for both dividends and splits