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
20/07/2012 13.31p 13.42p 13.18p 13.18p 502788
19/07/2012 13.31p 13.45p 13.18p 13.45p 258164
18/07/2012 13.18p 13.45p 13.18p 13.31p 284103
17/07/2012 13.45p 13.45p 12.90p 13.31p 463704
16/07/2012 13.45p 13.59p 13.31p 13.45p 142322
13/07/2012 13.72p 13.72p 13.31p 13.45p 261067
12/07/2012 13.72p 13.86p 13.72p 13.72p 44608
11/07/2012 13.72p 14.00p 13.72p 13.86p 102412
10/07/2012 13.72p 14.00p 13.72p 14.00p 633305
09/07/2012 13.18p 14.14p 13.18p 13.72p 1162604
06/07/2012 13.86p 14.00p 13.18p 13.86p 212485
05/07/2012 13.72p 14.00p 13.72p 14.00p 105465
04/07/2012 13.86p 14.00p 13.72p 14.00p 18390
03/07/2012 14.00p 14.14p 13.72p 13.72p 185456
02/07/2012 14.00p 14.27p 13.59p 13.72p 2046054
29/06/2012 13.59p 14.00p 13.45p 13.72p 406657
28/06/2012 13.59p 13.86p 13.59p 13.59p 91596
27/06/2012 13.86p 13.86p 13.45p 13.45p 241934
26/06/2012 13.72p 14.00p 13.45p 14.00p 76211
25/06/2012 13.72p 14.00p 13.25p 13.72p 1204510
22/06/2012 13.04p 13.45p 13.04p 13.31p 27376
21/06/2012 12.90p 13.18p 12.90p 13.18p 514856
20/06/2012 12.90p 12.90p 12.49p 12.63p 294074
19/06/2012 12.35p 12.49p 12.21p 12.21p 117729
18/06/2012 12.63p 12.90p 12.35p 12.49p 538345
15/06/2012 12.08p 12.50p 11.86p 12.49p 4490886
14/06/2012 12.08p 12.21p 11.67p 11.67p 1117993
13/06/2012 14.82p 14.82p 11.53p 11.94p 2895928
12/06/2012 14.41p 14.55p 14.14p 14.14p 563566
11/06/2012 14.27p 14.82p 14.00p 14.27p 965960
08/06/2012 15.10p 15.23p 14.27p 14.27p 553713
07/06/2012 16.06p 16.47p 15.37p 15.37p 374800
06/06/2012 15.78p 16.06p 15.51p 15.78p 301750
01/06/2012 15.78p 15.92p 15.65p 15.92p 137737
31/05/2012 15.92p 16.06p 15.37p 15.78p 1962094
30/05/2012 16.06p 16.33p 15.78p 15.78p 454647
29/05/2012 16.47p 16.47p 15.92p 15.92p 217240
28/05/2012 15.92p 16.47p 15.92p 16.47p 277738
25/05/2012 16.20p 16.29p 15.51p 15.78p 744584
24/05/2012 16.88p 16.88p 15.92p 16.20p 578329
23/05/2012 17.29p 17.29p 16.61p 16.74p 273226
22/05/2012 17.57p 17.77p 17.02p 17.29p 807307
21/05/2012 17.57p 17.70p 17.29p 17.70p 139205
18/05/2012 18.67p 19.08p 17.43p 17.43p 599080
17/05/2012 17.98p 18.67p 17.98p 18.67p 60732
16/05/2012 18.94p 19.08p 17.84p 18.12p 251193
15/05/2012 19.35p 19.35p 19.08p 19.08p 551099
14/05/2012 19.49p 19.56p 18.94p 19.35p 751322
11/05/2012 19.49p 19.76p 19.49p 19.76p 206857
10/05/2012 19.21p 19.63p 19.21p 19.49p 417353
09/05/2012 19.76p 19.76p 19.35p 19.49p 867259
08/05/2012 19.76p 19.92p 19.76p 19.76p 37977
04/05/2012 20.04p 20.18p 19.76p 19.76p 1051569
03/05/2012 20.18p 20.59p 19.63p 20.59p 1514145
02/05/2012 21.14p 21.41p 20.31p 20.31p 1595376
01/05/2012 21.14p 21.22p 21.14p 21.14p 1113838
30/04/2012 21.14p 21.29p 21.14p 21.14p 71134
27/04/2012 21.82p 21.82p 21.15p 21.41p 34066
26/04/2012 21.82p 21.82p 21.20p 21.27p 17540
25/04/2012 21.55p 21.69p 21.14p 21.14p 2112168
24/04/2012 21.82p 21.82p 21.14p 21.55p 88501
23/04/2012 21.41p 21.48p 21.41p 21.48p 582663
20/04/2012 21.69p 21.69p 21.41p 21.55p 2883795
19/04/2012 21.41p 21.62p 21.41p 21.62p 481471
18/04/2012 21.41p 21.55p 21.41p 21.48p 175319
17/04/2012 21.41p 21.55p 21.41p 21.48p 20042
16/04/2012 21.41p 21.55p 21.41p 21.48p 445660
13/04/2012 21.41p 21.55p 21.27p 21.48p 765127
12/04/2012 21.41p 21.48p 20.86p 21.48p 349233
11/04/2012 21.41p 21.55p 21.41p 21.55p 140872
10/04/2012 21.41p 21.41p 21.00p 21.41p 382609
05/04/2012 21.41p 21.55p 21.41p 21.41p 147628
04/04/2012 21.55p 21.56p 21.41p 21.41p 892288
03/04/2012 21.41p 21.69p 21.41p 21.55p 568466
02/04/2012 21.14p 21.62p 21.14p 21.41p 4942554
30/03/2012 21.55p 21.55p 21.41p 21.41p 67958
29/03/2012 21.69p 21.69p 21.27p 21.69p 30004
28/03/2012 21.69p 21.69p 21.41p 21.55p 141214
27/03/2012 21.41p 21.62p 21.27p 21.41p 776772
26/03/2012 21.77p 21.77p 21.41p 21.55p 846289
23/03/2012 21.55p 21.68p 21.41p 21.55p 203660
22/03/2012 21.82p 21.82p 21.41p 21.69p 137553
21/03/2012 20.86p 21.69p 20.86p 21.62p 1929994
20/03/2012 20.86p 21.00p 20.31p 20.86p 1599715
19/03/2012 21.00p 21.10p 20.86p 21.00p 1573122
16/03/2012 21.14p 21.41p 21.00p 21.14p 1829806
15/03/2012 21.14p 21.41p 21.14p 21.41p 502426
14/03/2012 20.31p 21.14p 20.31p 20.72p 482424
13/03/2012 20.31p 20.31p 19.90p 20.31p 2988062
12/03/2012 19.63p 20.04p 19.63p 20.04p 3063597
09/03/2012 19.35p 19.63p 19.35p 19.63p 77849
08/03/2012 19.76p 19.76p 19.08p 19.49p 1072431
07/03/2012 19.49p 19.63p 19.49p 19.49p 249049
06/03/2012 19.35p 19.41p 19.23p 19.35p 105079
05/03/2012 19.35p 19.35p 19.26p 19.28p 9645
02/03/2012 19.49p 19.49p 18.93p 19.28p 83965
01/03/2012 19.35p 19.35p 19.21p 19.35p 90488
29/02/2012 19.21p 19.24p 18.96p 19.08p 1251442
28/02/2012 19.21p 19.21p 19.15p 19.15p 12381
27/02/2012 19.21p 19.33p 18.98p 19.15p 0
24/02/2012 19.21p 19.33p 18.98p 19.08p 772226
23/02/2012 19.21p 19.21p 19.10p 19.21p 184845
22/02/2012 18.94p 19.21p 18.79p 19.21p 866171
21/02/2012 18.94p 19.08p 18.75p 18.94p 1266799
20/02/2012 18.67p 18.84p 18.67p 18.80p 1481336
17/02/2012 18.39p 18.67p 18.39p 18.67p 818500
16/02/2012 18.53p 18.53p 18.25p 18.53p 171040
15/02/2012 18.67p 18.67p 18.39p 18.67p 134897
14/02/2012 18.67p 18.80p 18.53p 18.80p 102357
13/02/2012 18.67p 18.94p 17.98p 18.87p 650848
10/02/2012 18.80p 18.90p 18.67p 18.80p 180069
09/02/2012 18.53p 18.80p 18.28p 18.80p 192294
08/02/2012 18.39p 18.67p 18.39p 18.53p 2195088
07/02/2012 18.12p 18.34p 18.08p 18.12p 1441923
06/02/2012 17.84p 18.05p 17.84p 18.05p 32401
03/02/2012 17.57p 17.98p 17.57p 17.98p 197350
02/02/2012 16.88p 17.29p 16.88p 17.16p 1812006
01/02/2012 16.88p 17.02p 16.88p 16.95p 89259
31/01/2012 16.94p 17.23p 16.94p 17.02p 29443
30/01/2012 16.91p 17.09p 16.91p 17.09p 0
27/01/2012 16.91p 17.09p 16.91p 17.09p 5363
26/01/2012 17.29p 17.29p 16.74p 17.09p 0
25/01/2012 17.29p 17.29p 16.74p 16.74p 275230
24/01/2012 17.43p 17.45p 17.36p 17.36p 201328
23/01/2012 17.43p 17.50p 17.43p 17.50p 38207
20/01/2012 17.57p 17.58p 17.57p 17.57p 54646
19/01/2012 17.84p 17.84p 17.57p 17.77p 48489
18/01/2012 17.57p 17.84p 17.57p 17.70p 134398
17/01/2012 17.57p 17.81p 17.57p 17.70p 151431
16/01/2012 17.57p 17.82p 17.57p 17.70p 25299
13/01/2012 17.57p 17.79p 17.57p 17.70p 117942
12/01/2012 17.57p 17.58p 17.57p 17.57p 23352
11/01/2012 17.84p 17.84p 17.57p 17.57p 116613
10/01/2012 17.57p 18.06p 17.57p 17.98p 2612810
09/01/2012 17.57p 17.57p 17.29p 17.57p 74983
06/01/2012 16.88p 17.09p 16.76p 17.09p 595293
05/01/2012 17.02p 17.16p 17.02p 17.02p 165772
04/01/2012 17.02p 17.31p 17.02p 17.22p 55835
03/01/2012 17.02p 17.16p 16.94p 17.02p 180035
30/12/2011 16.74p 16.74p 16.74p 16.74p 111113
29/12/2011 16.47p 16.47p 16.26p 16.47p 340515
28/12/2011 16.33p 16.47p 16.33p 16.33p 76493
23/12/2011 15.92p 16.20p 15.92p 16.06p 225870
22/12/2011 15.10p 15.51p 15.10p 15.51p 1095870
21/12/2011 15.23p 15.51p 15.03p 15.51p 2281500
20/12/2011 15.78p 15.78p 15.15p 15.23p 552469
19/12/2011 16.47p 16.47p 15.78p 15.78p 915879
16/12/2011 16.61p 16.61p 16.47p 16.47p 48030
15/12/2011 16.74p 17.16p 16.61p 16.81p 130558
14/12/2011 17.43p 17.43p 16.74p 16.74p 250313
13/12/2011 17.16p 17.16p 17.02p 17.16p 122733
12/12/2011 17.29p 17.29p 17.02p 17.02p 96361
09/12/2011 17.16p 17.16p 17.02p 17.16p 64189
08/12/2011 17.16p 17.29p 17.16p 17.16p 56619
07/12/2011 17.16p 17.36p 17.16p 17.36p 2914
06/12/2011 17.16p 17.22p 17.16p 17.22p 41045
05/12/2011 17.29p 17.29p 17.16p 17.16p 54008
02/12/2011 17.57p 17.57p 17.43p 17.43p 16450
01/12/2011 17.43p 17.45p 17.43p 17.43p 6798
30/11/2011 17.57p 17.84p 17.50p 17.50p 394475
29/11/2011 17.70p 17.70p 16.74p 17.70p 983850
28/11/2011 17.98p 17.98p 17.84p 17.84p 14572
25/11/2011 17.98p 17.98p 17.81p 17.91p 30431
24/11/2011 17.84p 18.12p 17.70p 17.98p 980210
23/11/2011 17.84p 17.84p 17.70p 17.84p 227482
22/11/2011 17.70p 18.12p 17.70p 17.98p 490870
21/11/2011 17.84p 17.91p 17.84p 17.91p 412617
18/11/2011 17.84p 17.98p 17.70p 17.98p 661879
17/11/2011 17.57p 17.84p 17.57p 17.84p 126431
16/11/2011 17.57p 17.70p 17.57p 17.70p 133074
15/11/2011 17.57p 17.70p 17.57p 17.70p 568347
14/11/2011 17.84p 17.84p 17.57p 17.70p 247264
11/11/2011 17.84p 18.28p 17.80p 17.84p 436381
10/11/2011 18.19p 18.19p 18.05p 18.05p 18215
09/11/2011 18.67p 18.67p 17.98p 17.98p 142733
08/11/2011 18.39p 18.60p 18.25p 18.39p 79339
07/11/2011 18.67p 18.67p 18.25p 18.46p 0
04/11/2011 18.67p 18.67p 18.25p 18.46p 0
03/11/2011 18.67p 18.67p 18.25p 18.46p 0
02/11/2011 18.67p 18.67p 18.25p 18.39p 558944
01/11/2011 18.25p 18.39p 18.12p 18.12p 956505
31/10/2011 18.25p 18.39p 18.25p 18.39p 1984
28/10/2011 18.25p 18.53p 18.12p 18.53p 447244
27/10/2011 18.53p 18.61p 18.39p 18.39p 290655
26/10/2011 18.39p 18.67p 18.12p 18.19p 65655
25/10/2011 18.12p 18.67p 18.12p 18.25p 981443
24/10/2011 16.74p 17.84p 16.52p 17.84p 3086060
21/10/2011 17.02p 17.02p 16.74p 17.02p 211872
20/10/2011 17.57p 17.57p 17.29p 17.29p 280569
19/10/2011 18.12p 18.33p 17.84p 17.98p 551299
18/10/2011 18.39p 18.39p 18.12p 18.12p 250076
17/10/2011 18.39p 18.53p 18.12p 18.53p 667098
14/10/2011 17.84p 18.39p 17.84p 18.25p 1043202
13/10/2011 18.94p 18.94p 16.47p 18.25p 6983520
12/10/2011 20.18p 20.18p 18.94p 19.49p 160889
11/10/2011 20.18p 20.18p 20.18p 20.18p 4282
10/10/2011 20.31p 20.31p 20.18p 20.24p 18397
07/10/2011 20.04p 20.04p 20.04p 20.04p 4721
06/10/2011 20.31p 20.59p 20.04p 20.18p 92213
05/10/2011 20.31p 20.31p 20.04p 20.11p 234513

*Close Price adjusted for both dividends and splits