Management Consulting Group (MMC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Management Consulting Group

Date Open High Low Close* Volume
23/06/2020 0.16p 0.35p 0.12p 0.23p 732940
22/06/2020 0.16p 0.40p 0.16p 0.33p 1296749
19/06/2020 0.20p 0.26p 0.21p 0.26p 4550
18/06/2020 0.20p 0.37p 0.20p 0.25p 1333061
17/06/2020 0.30p 0.36p 0.23p 0.33p 163142
16/06/2020 0.30p 0.38p 0.25p 0.29p 1506283
15/06/2020 0.30p 0.38p 0.25p 0.25p 234228
12/06/2020 0.25p 0.38p 0.29p 0.35p 550596
11/06/2020 0.25p 0.48p 0.25p 0.35p 9854321
10/06/2020 0.20p 0.30p 0.20p 0.25p 4092470
09/06/2020 0.20p 0.25p 0.20p 0.25p 1208153
08/06/2020 0.32p 0.35p 0.19p 0.35p 2230071
05/06/2020 0.22p 0.22p 0.19p 0.22p 852839
04/06/2020 0.25p 0.24p 0.19p 0.24p 184793
03/06/2020 0.25p 0.25p 0.18p 0.23p 1049112
02/06/2020 0.30p 0.39p 0.24p 0.28p 1778718
29/05/2020 0.28p 0.31p 0.24p 0.27p 4227910
28/05/2020 0.40p 0.45p 0.25p 0.33p 3291886
27/05/2020 0.40p 0.40p 0.25p 0.25p 5714373
26/05/2020 0.43p 0.53p 0.24p 0.28p 10566064
22/05/2020 0.42p 0.52p 0.24p 0.43p 15991113
21/05/2020 0.20p 0.72p 0.13p 0.43p 59982412
20/05/2020 0.10p 0.10p 0.07p 0.09p 705276
19/05/2020 0.10p 0.11p 0.05p 0.10p 265355424
18/05/2020 0.15p 0.15p 0.14p 0.15p 672411
15/05/2020 0.18p 0.18p 0.14p 0.14p 2292565
14/05/2020 0.15p 0.18p 0.15p 0.18p 50000
12/05/2020 0.20p 0.20p 0.15p 0.15p 300000
11/05/2020 0.25p 0.40p 0.24p 0.24p 750186
07/05/2020 0.25p 0.25p 0.25p 0.25p 100000
06/05/2020 0.35p 0.35p 0.20p 0.28p 917608
05/05/2020 0.56p 0.56p 0.35p 0.37p 1415083
04/05/2020 0.60p 0.63p 0.56p 0.58p 1037793
01/05/2020 0.60p 0.61p 0.60p 0.61p 14555
30/04/2020 0.60p 0.61p 0.59p 0.61p 300000
29/04/2020 0.65p 0.65p 0.58p 0.65p 94226
28/04/2020 0.70p 0.70p 0.55p 0.61p 1419126
27/04/2020 0.75p 0.71p 0.68p 0.71p 40000
24/04/2020 0.75p 0.71p 0.71p 0.71p 0
23/04/2020 0.75p 0.71p 0.71p 0.71p 0
22/04/2020 0.75p 0.71p 0.71p 0.71p 0
21/04/2020 0.75p 0.71p 0.71p 0.71p 0
20/04/2020 0.75p 0.75p 0.71p 0.71p 0
17/04/2020 0.75p 0.75p 0.72p 0.75p 300000
16/04/2020 0.72p 0.77p 0.72p 0.77p 200000
15/04/2020 0.79p 0.77p 0.77p 0.77p 0
09/04/2020 0.80p 0.77p 0.77p 0.77p 0
08/04/2020 0.80p 0.77p 0.77p 0.77p 0
07/04/2020 0.80p 0.77p 0.77p 0.77p 0
06/04/2020 0.80p 0.77p 0.77p 0.77p 0
03/04/2020 0.80p 0.78p 0.77p 0.77p 0
02/04/2020 0.80p 0.80p 0.78p 0.78p 250000
01/04/2020 0.80p 0.85p 0.80p 0.85p 18896
31/03/2020 0.80p 0.85p 0.80p 0.85p 0
30/03/2020 0.80p 0.90p 0.80p 0.80p 0
27/03/2020 0.80p 0.90p 0.90p 0.90p 83762
26/03/2020 0.80p 0.85p 0.85p 0.85p 0
25/03/2020 0.80p 0.85p 0.85p 0.85p 0
24/03/2020 0.80p 0.85p 0.85p 0.85p 0
23/03/2020 0.80p 0.85p 0.85p 0.85p 0
20/03/2020 0.80p 0.85p 0.85p 0.85p 0
19/03/2020 0.80p 0.85p 0.80p 0.85p 200000
18/03/2020 0.80p 0.95p 0.80p 0.80p 227310
17/03/2020 1.00p 0.95p 0.81p 0.95p 428241
16/03/2020 1.00p 1.00p 0.90p 0.90p 400000
13/03/2020 1.00p 1.10p 1.10p 1.10p 0
12/03/2020 1.00p 1.10p 1.10p 1.10p 0
11/03/2020 1.00p 1.10p 1.10p 1.10p 0
10/03/2020 1.00p 1.10p 1.10p 1.10p 0
09/03/2020 1.00p 1.10p 1.10p 1.10p 0
06/03/2020 1.00p 1.10p 1.10p 1.10p 0
05/03/2020 1.00p 1.10p 1.10p 1.10p 0
04/03/2020 1.00p 1.10p 1.10p 1.10p 0
03/03/2020 1.00p 1.10p 1.10p 1.10p 0
02/03/2020 1.00p 1.10p 1.01p 1.10p 8434
28/02/2020 1.00p 1.13p 1.10p 1.10p 0
27/02/2020 1.00p 1.13p 1.13p 1.13p 0
26/02/2020 1.00p 1.13p 1.09p 1.13p 53854
25/02/2020 1.00p 1.10p 1.10p 1.10p 0
24/02/2020 1.00p 1.10p 1.10p 1.10p 0
21/02/2020 1.00p 1.10p 1.10p 1.10p 0
20/02/2020 1.00p 1.10p 1.10p 1.10p 0
19/02/2020 1.00p 1.10p 1.01p 1.10p 186585
18/02/2020 1.00p 1.10p 1.10p 1.10p 0
17/02/2020 1.00p 1.20p 1.10p 1.10p 0
14/02/2020 1.00p 1.20p 1.20p 1.20p 0
13/02/2020 1.00p 1.20p 1.20p 1.20p 0
12/02/2020 1.00p 1.20p 1.01p 1.20p 9975
11/02/2020 1.00p 1.20p 1.20p 1.20p 0
10/02/2020 1.00p 1.20p 1.18p 1.20p 1105
07/02/2020 1.00p 1.20p 1.20p 1.20p 0
06/02/2020 1.00p 1.20p 1.20p 1.20p 0
05/02/2020 1.00p 1.20p 1.20p 1.20p 0
04/02/2020 1.00p 1.20p 1.00p 1.20p 4950
03/02/2020 1.01p 1.20p 1.01p 1.20p 4160
31/01/2020 1.01p 1.20p 1.20p 1.20p 0
30/01/2020 1.01p 1.20p 1.20p 1.20p 0
29/01/2020 1.01p 1.20p 1.01p 1.20p 410960
28/01/2020 1.19p 1.25p 1.25p 1.25p 0
27/01/2020 1.19p 1.25p 1.25p 1.25p 0
24/01/2020 1.19p 1.25p 1.25p 1.25p 0
23/01/2020 1.19p 1.25p 1.25p 1.25p 0
22/01/2020 1.19p 1.25p 1.24p 1.25p 0
21/01/2020 1.19p 1.25p 1.24p 1.24p 0
20/01/2020 1.19p 1.25p 1.23p 1.25p 0
17/01/2020 1.19p 1.23p 1.23p 1.23p 0
16/01/2020 1.19p 1.23p 1.13p 1.23p 0
15/01/2020 1.19p 1.19p 1.07p 1.13p 1331000
14/01/2020 1.30p 1.30p 1.22p 1.22p 950
13/01/2020 1.30p 1.30p 1.13p 1.20p 714000
10/01/2020 1.45p 1.45p 1.23p 1.30p 996960
09/01/2020 1.50p 1.63p 1.45p 1.63p 200000
08/01/2020 1.50p 1.50p 1.50p 1.50p 682
07/01/2020 1.56p 1.60p 1.31p 1.60p 100284
06/01/2020 1.56p 1.60p 1.50p 1.60p 0
03/01/2020 1.56p 1.56p 1.40p 1.50p 1150000
02/01/2020 1.60p 1.78p 1.56p 1.78p 10405
31/12/2019 1.60p 1.73p 1.56p 1.73p 200000
30/12/2019 1.60p 1.73p 1.68p 1.73p 59683
27/12/2019 1.60p 1.61p 1.61p 1.61p 0
24/12/2019 1.60p 1.61p 1.60p 1.61p 90000
23/12/2019 1.60p 1.61p 1.56p 1.61p 218772
20/12/2019 1.60p 1.61p 1.61p 1.61p 0
19/12/2019 1.60p 1.61p 1.60p 1.61p 34872
18/12/2019 1.60p 1.57p 1.56p 1.57p 200000
17/12/2019 1.60p 1.61p 1.56p 1.61p 5669
16/12/2019 1.60p 1.61p 1.56p 1.61p 43494
13/12/2019 1.60p 1.61p 1.61p 1.61p 0
12/12/2019 1.60p 1.61p 1.61p 1.61p 0
11/12/2019 1.60p 1.61p 1.56p 1.61p 8199
10/12/2019 1.60p 1.60p 1.58p 1.58p 444135
09/12/2019 1.60p 1.63p 1.60p 1.63p 15592221
06/12/2019 1.60p 1.75p 1.61p 1.75p 60000
05/12/2019 1.60p 1.63p 1.63p 1.63p 0
04/12/2019 1.60p 1.75p 1.63p 1.63p 0
03/12/2019 1.60p 1.75p 1.61p 1.75p 18000
02/12/2019 1.60p 1.75p 1.63p 1.63p 0
29/11/2019 1.60p 1.75p 1.60p 1.75p 8796
28/11/2019 1.60p 1.65p 1.60p 1.65p 2500
27/11/2019 1.66p 1.65p 1.65p 1.65p 0
26/11/2019 1.66p 1.65p 1.63p 1.65p 0
25/11/2019 1.66p 1.65p 1.63p 1.63p 0
22/11/2019 1.66p 1.65p 1.65p 1.65p 0
21/11/2019 1.66p 1.65p 1.65p 1.65p 0
20/11/2019 1.66p 1.65p 1.65p 1.65p 0
19/11/2019 1.66p 1.65p 1.60p 1.65p 3375
18/11/2019 1.66p 1.66p 1.62p 1.65p 481358
15/11/2019 1.66p 1.78p 1.68p 1.78p 0
14/11/2019 1.66p 1.68p 1.68p 1.68p 0
13/11/2019 1.66p 1.68p 1.68p 1.68p 1072
12/11/2019 1.66p 1.66p 1.66p 1.66p 68581
11/11/2019 1.68p 1.68p 1.68p 1.68p 0
08/11/2019 1.68p 1.68p 1.67p 1.68p 0
07/11/2019 1.68p 1.67p 1.67p 1.67p 0
06/11/2019 1.68p 1.79p 1.67p 1.67p 430699
05/11/2019 1.68p 1.79p 1.68p 1.79p 450895
04/11/2019 1.67p 1.68p 1.67p 1.67p 200275
01/11/2019 1.68p 1.79p 1.69p 1.79p 0
31/10/2019 1.68p 1.69p 1.69p 1.69p 0
30/10/2019 1.68p 1.69p 1.68p 1.69p 984
29/10/2019 1.68p 1.69p 1.69p 1.69p 0
28/10/2019 1.68p 1.69p 1.68p 1.69p 57667
25/10/2019 1.69p 1.69p 1.69p 1.69p 0
24/10/2019 1.69p 1.69p 1.69p 1.69p 0
23/10/2019 1.69p 1.69p 1.69p 1.69p 0
22/10/2019 1.69p 1.69p 1.69p 1.69p 0
21/10/2019 1.69p 1.69p 1.69p 1.69p 0
18/10/2019 1.69p 1.69p 1.69p 1.69p 0
17/10/2019 1.69p 1.69p 1.69p 1.69p 0
16/10/2019 1.69p 1.69p 1.69p 1.69p 0
15/10/2019 1.69p 1.69p 1.69p 1.69p 300
14/10/2019 1.78p 1.69p 1.69p 1.69p 0
11/10/2019 1.78p 1.69p 1.69p 1.69p 0
10/10/2019 1.78p 1.69p 1.69p 1.69p 0
09/10/2019 1.78p 1.69p 1.69p 1.69p 0
08/10/2019 1.78p 1.71p 1.69p 1.69p 0
07/10/2019 1.78p 1.71p 1.71p 1.71p 0
04/10/2019 1.78p 1.72p 1.71p 1.71p 0
03/10/2019 1.78p 1.72p 1.71p 1.72p 0
02/10/2019 1.78p 1.72p 1.71p 1.71p 0
01/10/2019 1.78p 1.73p 1.72p 1.72p 0
30/09/2019 1.78p 1.73p 1.73p 1.73p 0
27/09/2019 1.78p 1.79p 1.73p 1.73p 0
26/09/2019 1.78p 1.79p 1.78p 1.79p 300
25/09/2019 1.69p 1.79p 1.79p 1.79p 0
24/09/2019 1.69p 1.79p 1.79p 1.79p 0
23/09/2019 1.69p 1.79p 1.69p 1.79p 23954
20/09/2019 1.69p 1.80p 1.79p 1.80p 0
19/09/2019 1.69p 1.79p 1.69p 1.79p 3391
18/09/2019 1.69p 1.79p 1.69p 1.79p 1000
17/09/2019 1.76p 1.79p 1.79p 1.79p 0
16/09/2019 1.76p 1.79p 1.79p 1.79p 0
13/09/2019 1.76p 1.90p 1.69p 1.79p 96551
12/09/2019 1.70p 1.72p 1.72p 1.72p 0
11/09/2019 1.70p 1.72p 1.72p 1.72p 0
10/09/2019 1.70p 1.72p 1.70p 1.72p 50000
09/09/2019 1.74p 1.74p 1.70p 1.73p 164771
06/09/2019 1.70p 1.73p 1.73p 1.73p 0
05/09/2019 1.70p 1.73p 1.73p 1.73p 0
04/09/2019 1.70p 1.73p 1.73p 1.73p 0

*Close Price adjusted for both dividends and splits