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
04/10/2011 20.59p 20.59p 20.18p 20.38p 70980
03/10/2011 20.31p 21.00p 20.04p 21.00p 545565
30/09/2011 20.59p 20.59p 20.31p 20.45p 226216
29/09/2011 20.86p 20.86p 20.72p 20.72p 0
28/09/2011 20.86p 20.86p 20.86p 20.86p 39289
27/09/2011 20.86p 21.41p 20.86p 21.00p 576358
26/09/2011 20.86p 20.86p 20.31p 20.86p 1405339
23/09/2011 21.41p 21.41p 20.86p 21.07p 667934
22/09/2011 21.69p 21.79p 20.86p 21.34p 365674
21/09/2011 21.69p 21.69p 21.55p 21.69p 472813
20/09/2011 22.23p 22.23p 21.89p 21.89p 71380
19/09/2011 21.69p 21.69p 21.69p 21.69p 25316
16/09/2011 21.82p 21.82p 21.69p 21.69p 16241
15/09/2011 21.82p 22.23p 21.82p 22.23p 33757
14/09/2011 21.41p 21.41p 21.27p 21.41p 1073680
13/09/2011 21.41p 21.55p 21.41p 21.55p 603698
12/09/2011 21.41p 21.62p 21.41p 21.41p 584377
09/09/2011 21.96p 21.96p 21.82p 21.82p 17035
08/09/2011 21.96p 21.96p 21.82p 21.96p 139211
07/09/2011 22.10p 22.10p 21.96p 21.96p 96559
06/09/2011 22.10p 22.10p 22.10p 22.10p 17015
05/09/2011 22.37p 22.51p 22.10p 22.23p 259794
02/09/2011 22.51p 22.51p 22.25p 22.37p 0
01/09/2011 22.51p 22.51p 22.25p 22.30p 41811
31/08/2011 22.37p 22.65p 22.37p 22.65p 101210
30/08/2011 21.82p 22.37p 21.82p 22.17p 378952
26/08/2011 21.41p 21.55p 21.27p 21.55p 502808
25/08/2011 21.41p 21.82p 21.41p 21.69p 79220
24/08/2011 20.86p 21.27p 20.31p 21.20p 4833195
23/08/2011 21.14p 21.14p 20.87p 21.14p 23680
22/08/2011 21.22p 21.22p 21.14p 21.14p 6190
19/08/2011 21.41p 21.54p 20.95p 21.41p 127571
18/08/2011 21.82p 22.23p 21.69p 21.69p 161291
17/08/2011 21.96p 22.17p 21.69p 22.03p 102257
16/08/2011 21.96p 22.10p 21.82p 22.10p 0
15/08/2011 21.96p 22.10p 21.82p 22.10p 241737
12/08/2011 21.41p 21.96p 21.41p 21.82p 325127
11/08/2011 21.14p 21.27p 20.86p 21.27p 644462
10/08/2011 21.14p 21.14p 20.86p 21.00p 1212680
09/08/2011 20.86p 21.27p 19.76p 20.86p 1393179
08/08/2011 21.14p 21.96p 21.14p 21.27p 747267
05/08/2011 21.55p 22.10p 20.04p 21.96p 872640
04/08/2011 23.61p 23.61p 21.96p 22.37p 483910
03/08/2011 23.33p 23.39p 23.06p 23.13p 454906
02/08/2011 23.74p 23.88p 23.47p 23.61p 612898
01/08/2011 24.02p 24.02p 23.74p 23.74p 627622
29/07/2011 23.88p 24.57p 23.74p 24.02p 320772
28/07/2011 23.88p 24.02p 23.74p 23.88p 273046
27/07/2011 24.02p 24.02p 23.88p 23.95p 571799
26/07/2011 23.88p 24.02p 23.88p 24.02p 113664
25/07/2011 23.74p 24.02p 23.74p 24.02p 32247
22/07/2011 23.74p 24.02p 23.74p 24.02p 36576
21/07/2011 23.61p 23.74p 23.61p 23.61p 73925
20/07/2011 23.74p 23.74p 23.61p 23.61p 168747
19/07/2011 23.74p 24.29p 23.06p 23.88p 579712
18/07/2011 24.43p 24.43p 23.74p 23.74p 367689
15/07/2011 24.43p 24.70p 24.29p 24.64p 848380
14/07/2011 24.70p 24.76p 24.57p 24.57p 17294
13/07/2011 24.70p 24.70p 24.43p 24.64p 493672
12/07/2011 24.43p 24.91p 24.16p 24.91p 348018
11/07/2011 24.43p 25.21p 24.43p 24.57p 164450
08/07/2011 24.43p 24.70p 24.43p 24.57p 39689
07/07/2011 24.70p 24.72p 24.57p 24.57p 45538
06/07/2011 24.70p 25.14p 24.70p 24.98p 248452
05/07/2011 24.43p 24.84p 24.02p 24.84p 172749
04/07/2011 24.43p 24.43p 23.88p 24.22p 252681
01/07/2011 24.16p 24.70p 23.67p 24.02p 215134
30/06/2011 23.33p 23.88p 23.06p 23.54p 1633526
29/06/2011 23.06p 23.33p 23.06p 23.19p 161719
28/06/2011 23.33p 23.33p 22.65p 23.06p 430827
27/06/2011 23.06p 23.33p 23.06p 23.19p 496140
24/06/2011 23.06p 23.33p 23.06p 23.13p 157736
23/06/2011 22.92p 23.47p 22.92p 23.26p 78763
22/06/2011 21.14p 23.33p 21.00p 23.06p 15379422
21/06/2011 20.31p 20.86p 20.31p 20.86p 5795112
20/06/2011 20.59p 20.59p 20.04p 20.31p 465901
17/06/2011 20.31p 20.45p 20.31p 20.45p 116145
16/06/2011 20.72p 20.72p 20.31p 20.45p 299502
15/06/2011 19.90p 20.72p 19.76p 20.59p 2145910
14/06/2011 19.76p 19.76p 19.21p 19.69p 19863800
13/06/2011 19.76p 20.04p 19.76p 19.90p 59646
10/06/2011 20.04p 20.04p 19.76p 19.90p 0
09/06/2011 20.04p 20.04p 19.76p 19.90p 170133
08/06/2011 19.76p 19.97p 19.76p 19.97p 35400
07/06/2011 19.93p 20.11p 19.93p 20.11p 1991
06/06/2011 19.90p 20.04p 19.90p 19.90p 80244
03/06/2011 19.90p 20.18p 19.90p 20.18p 198002
02/06/2011 19.90p 20.18p 19.76p 20.18p 366858
01/06/2011 19.90p 20.18p 19.90p 20.18p 297351
31/05/2011 19.81p 20.04p 19.81p 20.04p 911
27/05/2011 20.04p 20.04p 19.90p 20.04p 64641
26/05/2011 20.04p 20.31p 19.76p 19.97p 521716
25/05/2011 20.04p 20.04p 19.76p 19.76p 35529
24/05/2011 19.76p 19.76p 19.76p 19.76p 15949
23/05/2011 19.76p 20.04p 18.94p 19.76p 2067758
20/05/2011 19.63p 19.90p 19.63p 19.90p 5720106
19/05/2011 19.76p 19.90p 19.76p 19.90p 1570328
18/05/2011 19.63p 19.76p 19.63p 19.69p 279011
17/05/2011 19.49p 19.70p 19.49p 19.56p 716740
16/05/2011 19.35p 19.49p 19.21p 19.49p 509616
13/05/2011 19.49p 19.59p 19.49p 19.56p 747885
12/05/2011 19.21p 19.76p 19.21p 19.63p 1075622
11/05/2011 19.08p 19.76p 19.08p 19.49p 1758374
10/05/2011 19.21p 19.21p 19.08p 19.08p 214008
09/05/2011 19.49p 19.49p 19.05p 19.49p 348725
06/05/2011 19.90p 20.04p 19.63p 19.90p 67262
05/05/2011 20.18p 20.18p 19.76p 19.76p 857945
04/05/2011 20.45p 20.45p 20.18p 20.18p 803492
03/05/2011 20.04p 20.55p 20.04p 20.18p 248717
28/04/2011 19.90p 20.18p 19.90p 20.18p 218356
27/04/2011 19.90p 20.18p 19.63p 19.97p 1120412
26/04/2011 19.90p 20.18p 19.63p 19.76p 1266577
21/04/2011 19.76p 19.90p 19.76p 19.76p 477755
20/04/2011 19.76p 19.90p 19.76p 19.76p 1753673
19/04/2011 19.76p 20.31p 19.76p 19.90p 767794
18/04/2011 19.76p 19.97p 19.49p 19.76p 239981
15/04/2011 19.76p 19.90p 19.63p 19.76p 1128627
14/04/2011 19.21p 19.76p 19.21p 19.76p 4118943
13/04/2011 19.21p 19.21p 19.21p 19.21p 95142
12/04/2011 19.76p 19.76p 19.08p 19.35p 3381250
11/04/2011 19.21p 19.52p 18.94p 19.35p 54737
08/04/2011 19.76p 19.76p 19.49p 19.49p 36431
07/04/2011 19.76p 19.76p 19.22p 19.49p 0
06/04/2011 19.76p 19.76p 19.22p 19.63p 66590
05/04/2011 19.76p 19.76p 19.11p 19.56p 239845
04/04/2011 19.76p 19.76p 19.49p 19.63p 119296
01/04/2011 20.04p 20.04p 19.49p 19.49p 120928
31/03/2011 19.76p 20.04p 19.49p 19.76p 736209
30/03/2011 18.94p 19.90p 18.94p 19.63p 296425
29/03/2011 18.39p 18.67p 18.39p 18.67p 96541
28/03/2011 18.12p 18.67p 18.12p 18.67p 425446
25/03/2011 18.25p 18.32p 18.12p 18.32p 258918
24/03/2011 17.98p 18.19p 17.98p 18.19p 1467108
23/03/2011 18.12p 18.12p 18.12p 18.12p 2446
22/03/2011 17.98p 18.12p 17.84p 18.05p 101683
21/03/2011 18.12p 18.12p 17.84p 17.91p 406488
18/03/2011 18.12p 18.12p 17.84p 17.98p 555983
17/03/2011 17.88p 17.98p 17.85p 17.98p 18228
16/03/2011 17.57p 17.98p 17.57p 17.91p 62362
15/03/2011 17.84p 18.12p 17.84p 17.98p 473420
14/03/2011 18.12p 18.25p 18.12p 18.25p 129868
11/03/2011 18.12p 18.25p 18.12p 18.25p 560564
10/03/2011 18.39p 18.39p 18.17p 18.25p 39096
09/03/2011 18.12p 18.39p 18.12p 18.39p 243854
08/03/2011 18.39p 18.67p 18.25p 18.25p 209881
07/03/2011 18.12p 18.25p 17.98p 18.12p 24956990
04/03/2011 17.70p 18.25p 17.70p 18.25p 257767
03/03/2011 18.25p 18.25p 17.70p 17.98p 34305
02/03/2011 18.25p 18.25p 17.77p 17.84p 196330
01/03/2011 18.12p 18.12p 17.72p 18.12p 2443340
28/02/2011 17.29p 17.70p 17.29p 17.70p 186758
25/02/2011 17.02p 17.43p 16.74p 17.43p 0
24/02/2011 17.02p 17.29p 16.74p 17.29p 721669
23/02/2011 17.02p 17.29p 17.02p 17.29p 182153
22/02/2011 17.02p 17.29p 16.74p 17.29p 333863
21/02/2011 17.02p 17.29p 16.47p 17.16p 417870
18/02/2011 17.29p 17.29p 16.61p 17.29p 1303590
17/02/2011 17.29p 17.43p 17.29p 17.43p 124310
16/02/2011 17.43p 17.57p 16.74p 17.29p 1132988
15/02/2011 17.29p 17.29p 17.29p 17.29p 373440
14/02/2011 17.84p 17.84p 16.74p 17.02p 12321490
11/02/2011 17.57p 17.70p 17.57p 17.70p 527423
10/02/2011 17.70p 17.84p 17.57p 17.70p 355018
09/02/2011 17.98p 17.98p 17.70p 17.70p 52824
08/02/2011 17.57p 17.70p 17.57p 17.70p 43717
07/02/2011 17.02p 17.29p 16.99p 17.29p 7015766
04/02/2011 16.74p 17.02p 16.74p 16.88p 110146
03/02/2011 16.74p 16.88p 16.74p 16.88p 133731
02/02/2011 16.74p 16.88p 16.06p 16.88p 460403
01/02/2011 16.47p 16.47p 15.98p 16.47p 1263014
31/01/2011 16.20p 16.47p 16.20p 16.47p 83670
28/01/2011 16.47p 16.47p 15.92p 16.20p 761400
27/01/2011 16.20p 16.20p 15.37p 16.20p 348649
26/01/2011 15.51p 16.06p 15.37p 16.06p 315508
25/01/2011 15.23p 15.78p 14.96p 15.78p 11968699
24/01/2011 15.10p 15.58p 15.10p 15.51p 111308
21/01/2011 15.65p 15.65p 15.37p 15.37p 236032
20/01/2011 15.37p 15.51p 15.37p 15.51p 45538
19/01/2011 16.20p 16.20p 15.10p 15.37p 154732
18/01/2011 15.78p 15.78p 15.78p 15.78p 18215
17/01/2011 16.06p 16.25p 15.78p 16.06p 279891
14/01/2011 16.06p 16.20p 16.06p 16.20p 273958
13/01/2011 16.06p 16.38p 16.06p 16.33p 40755
12/01/2011 16.20p 16.33p 16.06p 16.33p 135256
11/01/2011 16.63p 16.63p 16.20p 16.33p 478338
10/01/2011 16.33p 16.47p 16.33p 16.47p 246841
07/01/2011 16.33p 16.47p 16.33p 16.47p 112935
06/01/2011 16.61p 16.74p 16.33p 16.33p 33241
05/01/2011 16.61p 16.61p 16.22p 16.47p 180525
04/01/2011 16.74p 16.74p 16.47p 16.47p 85628
31/12/2010 16.88p 16.88p 16.88p 16.88p 0
30/12/2010 16.74p 17.02p 16.74p 16.88p 66408
29/12/2010 16.74p 16.88p 16.74p 16.88p 17128
24/12/2010 16.74p 16.96p 16.74p 16.88p 4816
23/12/2010 17.02p 17.02p 16.61p 16.74p 232815
22/12/2010 17.29p 17.57p 17.02p 17.02p 37411
21/12/2010 16.61p 17.29p 16.47p 17.02p 230242
20/12/2010 17.02p 17.57p 16.20p 16.61p 940559
17/12/2010 17.29p 17.57p 16.69p 16.74p 120950
16/12/2010 16.74p 16.88p 15.92p 16.88p 652140

*Close Price adjusted for both dividends and splits