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
15/12/2010 16.61p 17.29p 15.48p 16.88p 1229878
14/12/2010 15.92p 17.29p 15.82p 17.29p 720372
13/12/2010 15.37p 15.78p 15.37p 15.65p 203791
10/12/2010 15.23p 15.28p 15.23p 15.23p 601
09/12/2010 14.96p 15.23p 14.90p 15.23p 139183
08/12/2010 14.82p 14.82p 14.69p 14.82p 63380
07/12/2010 14.82p 15.31p 14.69p 15.10p 549358
06/12/2010 14.55p 14.69p 14.41p 14.69p 246839
03/12/2010 14.27p 14.82p 14.27p 14.55p 750260
02/12/2010 13.72p 14.14p 13.72p 14.14p 216762
01/12/2010 13.45p 13.86p 13.45p 13.86p 751193
30/11/2010 13.31p 13.50p 13.31p 13.31p 5443
29/11/2010 13.18p 13.18p 13.18p 13.18p 22392
26/11/2010 13.18p 13.39p 13.18p 13.18p 1188
25/11/2010 13.18p 13.18p 13.18p 13.18p 526
24/11/2010 13.31p 13.31p 13.18p 13.18p 627490
23/11/2010 13.18p 13.31p 13.18p 13.18p 59870
22/11/2010 13.18p 13.18p 13.18p 13.18p 885
19/11/2010 13.45p 13.55p 13.31p 13.31p 645234
18/11/2010 13.31p 13.31p 13.31p 13.31p 30354
17/11/2010 13.18p 13.45p 13.07p 13.18p 112170
16/11/2010 12.63p 13.18p 12.21p 13.18p 560573
15/11/2010 13.31p 13.45p 13.31p 13.31p 94789
12/11/2010 13.31p 13.31p 13.31p 13.31p 978
11/11/2010 13.31p 13.31p 13.31p 13.31p 18581
10/11/2010 13.45p 13.45p 13.31p 13.31p 19124
09/11/2010 13.45p 13.46p 13.45p 13.45p 45713
08/11/2010 13.45p 13.45p 13.45p 13.45p 91
05/11/2010 13.72p 13.72p 13.45p 13.45p 77151
04/11/2010 13.72p 13.72p 13.45p 13.45p 38014
03/11/2010 13.59p 13.72p 13.45p 13.45p 240963
02/11/2010 13.45p 13.45p 13.45p 13.45p 38999
01/11/2010 13.72p 13.86p 13.45p 13.86p 249632
29/10/2010 13.72p 13.72p 13.64p 13.72p 19751
28/10/2010 13.45p 13.59p 13.31p 13.45p 130311
27/10/2010 13.72p 13.86p 13.45p 13.86p 6286
26/10/2010 13.45p 14.00p 13.45p 13.72p 4066836
25/10/2010 13.31p 13.45p 13.31p 13.31p 1579995
22/10/2010 13.18p 13.18p 13.04p 13.18p 540612
21/10/2010 13.45p 13.45p 12.76p 12.76p 18969
20/10/2010 13.18p 13.18p 12.76p 13.18p 36921
19/10/2010 13.18p 13.18p 12.76p 12.76p 91428
18/10/2010 13.45p 13.45p 13.31p 13.31p 21858
15/10/2010 14.00p 14.00p 13.59p 13.59p 168
14/10/2010 13.72p 13.72p 13.72p 13.72p 11
13/10/2010 13.59p 13.72p 13.31p 13.72p 1067782
12/10/2010 13.86p 13.86p 13.82p 13.86p 6091
11/10/2010 13.72p 13.72p 13.59p 13.72p 114449
08/10/2010 14.00p 14.00p 13.72p 13.86p 915692
07/10/2010 13.72p 13.86p 13.51p 13.86p 2075058
06/10/2010 13.59p 13.72p 13.31p 13.59p 2226127
05/10/2010 13.04p 13.45p 12.63p 13.31p 879235
04/10/2010 12.90p 13.04p 12.71p 13.04p 291742
01/10/2010 13.04p 13.04p 12.63p 12.63p 23605
30/09/2010 12.35p 12.63p 12.35p 12.63p 0
29/09/2010 12.21p 12.35p 12.08p 12.35p 147138
28/09/2010 12.76p 12.76p 12.76p 12.76p 9
27/09/2010 12.49p 12.63p 12.36p 12.63p 4425
24/09/2010 12.63p 12.63p 12.33p 12.49p 18414
23/09/2010 12.35p 12.63p 12.21p 12.63p 36134
22/09/2010 12.63p 12.74p 12.35p 12.49p 236945
21/09/2010 12.90p 12.90p 12.63p 12.63p 233413
20/09/2010 12.90p 12.97p 12.90p 12.90p 149302
17/09/2010 13.04p 13.04p 12.76p 12.76p 1942768
16/09/2010 13.04p 13.04p 12.90p 13.04p 1952682
15/09/2010 12.90p 13.12p 12.90p 12.90p 4830774
14/09/2010 13.31p 13.31p 13.18p 13.18p 8173
13/09/2010 13.18p 13.31p 13.18p 13.18p 2590292
10/09/2010 13.18p 13.31p 13.04p 13.31p 1813578
09/09/2010 13.18p 13.24p 13.04p 13.04p 131622
08/09/2010 13.04p 13.18p 13.04p 13.18p 742183
07/09/2010 13.31p 13.31p 13.04p 13.04p 4860310
06/09/2010 13.45p 13.45p 13.33p 13.45p 113755
03/09/2010 13.72p 13.72p 13.45p 13.59p 404575
02/09/2010 13.72p 13.72p 13.31p 13.72p 440193
01/09/2010 13.59p 13.61p 13.47p 13.59p 53757
31/08/2010 13.72p 13.72p 13.45p 13.72p 305145
27/08/2010 13.72p 13.72p 13.59p 13.72p 33170
26/08/2010 13.59p 13.72p 13.45p 13.72p 320187
25/08/2010 13.59p 13.59p 13.45p 13.45p 583925
24/08/2010 13.59p 13.59p 13.59p 13.59p 38
23/08/2010 13.31p 13.45p 13.31p 13.45p 0
20/08/2010 13.45p 13.45p 13.18p 13.31p 387986
19/08/2010 13.59p 13.60p 13.59p 13.59p 184660
18/08/2010 13.45p 13.59p 13.45p 13.59p 654
17/08/2010 13.59p 13.59p 13.45p 13.59p 269363
16/08/2010 13.59p 13.59p 13.45p 13.59p 27323
13/08/2010 13.59p 13.59p 13.59p 13.59p 47518
12/08/2010 13.45p 13.59p 13.45p 13.59p 4780
11/08/2010 13.18p 13.59p 13.18p 13.59p 117451
10/08/2010 13.72p 13.72p 13.18p 13.59p 183412
09/08/2010 13.18p 13.61p 13.18p 13.18p 156306
06/08/2010 13.31p 13.45p 12.08p 13.45p 3641898
05/08/2010 13.45p 13.45p 13.18p 13.31p 38786
04/08/2010 13.18p 13.31p 13.04p 13.31p 1515074
03/08/2010 12.90p 13.09p 12.90p 12.90p 444838
02/08/2010 12.90p 13.04p 12.35p 12.90p 281430
30/07/2010 13.18p 13.18p 13.18p 13.18p 11880
29/07/2010 12.63p 12.69p 12.13p 12.63p 8046
28/07/2010 13.18p 13.18p 12.69p 12.90p 295649
27/07/2010 13.18p 13.18p 13.04p 13.04p 11716
26/07/2010 12.90p 13.04p 12.76p 13.04p 100683
23/07/2010 12.90p 13.18p 12.90p 13.04p 41152
22/07/2010 12.76p 12.90p 12.76p 12.76p 673238
21/07/2010 12.90p 12.90p 12.76p 12.76p 0
20/07/2010 12.63p 12.90p 12.49p 12.90p 52899
19/07/2010 12.63p 12.90p 12.63p 12.63p 49917
16/07/2010 12.63p 12.69p 12.63p 12.63p 3024
15/07/2010 13.18p 13.18p 12.90p 12.90p 4359
14/07/2010 12.63p 12.98p 12.63p 12.90p 270179
13/07/2010 12.49p 12.76p 12.49p 12.76p 2528423
12/07/2010 12.76p 12.76p 12.63p 12.76p 48467
09/07/2010 12.76p 12.76p 12.63p 12.76p 712215
08/07/2010 12.76p 12.76p 12.63p 12.76p 238411
07/07/2010 12.76p 12.76p 12.76p 12.76p 28731
06/07/2010 12.76p 12.76p 12.49p 12.49p 122010
05/07/2010 12.35p 12.76p 12.35p 12.76p 395562
02/07/2010 12.76p 12.76p 12.35p 12.63p 100713
01/07/2010 13.45p 13.45p 12.63p 12.76p 253027
30/06/2010 13.18p 13.45p 13.18p 13.45p 95219
29/06/2010 13.59p 13.59p 13.18p 13.18p 1185967
28/06/2010 13.72p 13.72p 13.59p 13.59p 1233964
25/06/2010 13.59p 13.86p 13.59p 13.72p 1259701
24/06/2010 14.27p 14.27p 13.59p 13.86p 5118032
23/06/2010 13.72p 13.72p 13.59p 13.59p 118347
22/06/2010 13.86p 14.26p 13.78p 13.86p 31651
21/06/2010 13.31p 13.86p 13.31p 13.86p 1887065
18/06/2010 13.72p 13.72p 13.31p 13.31p 1161766
17/06/2010 13.72p 13.81p 13.18p 13.59p 435191
16/06/2010 13.72p 13.72p 13.31p 13.59p 1669902
15/06/2010 14.14p 14.14p 13.86p 13.86p 174599
14/06/2010 14.14p 14.27p 14.14p 14.27p 913333
11/06/2010 14.27p 14.27p 14.14p 14.27p 12878
10/06/2010 14.41p 14.41p 14.14p 14.27p 2341086
09/06/2010 14.27p 14.41p 14.14p 14.41p 105755
08/06/2010 14.55p 14.55p 14.27p 14.41p 47360
07/06/2010 14.27p 14.41p 14.15p 14.41p 313010
04/06/2010 14.27p 14.55p 14.27p 14.55p 312533
03/06/2010 14.55p 14.55p 14.33p 14.55p 35094
02/06/2010 14.00p 14.82p 13.45p 14.41p 445519
01/06/2010 13.47p 14.55p 13.20p 14.55p 303099
28/05/2010 13.47p 13.61p 13.47p 13.61p 414723
27/05/2010 13.47p 13.61p 13.47p 13.61p 178136
26/05/2010 13.47p 13.61p 13.20p 13.47p 588579
25/05/2010 12.93p 13.20p 12.93p 12.93p 176900
24/05/2010 13.20p 13.47p 13.20p 13.47p 61155
21/05/2010 12.93p 13.07p 12.93p 13.07p 3174487
20/05/2010 12.93p 13.20p 12.93p 13.20p 2882605
19/05/2010 12.93p 13.20p 12.93p 13.20p 48073
18/05/2010 13.34p 13.47p 12.93p 13.07p 797213
17/05/2010 12.66p 13.20p 12.63p 13.20p 65131
14/05/2010 13.47p 13.47p 12.66p 13.47p 575844
13/05/2010 12.93p 13.74p 12.93p 13.74p 331313
12/05/2010 12.13p 12.53p 12.13p 12.53p 0
11/05/2010 12.26p 12.26p 12.13p 12.13p 85561
10/05/2010 12.13p 12.66p 12.13p 12.66p 90263
07/05/2010 11.86p 12.93p 11.59p 12.93p 633547
06/05/2010 12.66p 13.20p 12.40p 13.20p 120099
05/05/2010 12.80p 13.09p 12.47p 12.93p 842822
04/05/2010 12.93p 12.93p 12.83p 12.93p 53394
30/04/2010 12.93p 13.07p 12.93p 13.07p 78129
29/04/2010 12.93p 13.14p 12.66p 13.07p 172558
28/04/2010 12.40p 12.93p 12.13p 12.93p 235047
27/04/2010 12.93p 13.47p 12.26p 12.26p 585832
26/04/2010 12.40p 13.20p 12.40p 13.20p 2931055
23/04/2010 11.86p 12.40p 6.60p 12.40p 3946663
22/04/2010 12.93p 12.93p 11.32p 11.32p 1792521
21/04/2010 12.53p 12.53p 12.08p 12.40p 175306
20/04/2010 13.61p 13.69p 11.86p 12.40p 832208
19/04/2010 13.20p 13.74p 13.20p 13.47p 960998
16/04/2010 12.13p 13.88p 12.13p 13.88p 560715
15/04/2010 12.13p 13.20p 11.86p 13.07p 517293
14/04/2010 11.59p 12.13p 11.38p 12.13p 172473
13/04/2010 11.86p 11.86p 11.32p 11.59p 186013
12/04/2010 11.32p 11.86p 11.10p 11.86p 88944
09/04/2010 11.05p 11.29p 11.05p 11.05p 63776
08/04/2010 11.32p 11.32p 11.18p 11.18p 0
07/04/2010 10.78p 11.32p 10.78p 11.32p 192736
06/04/2010 11.05p 11.32p 10.78p 11.32p 147157
01/04/2010 11.32p 11.32p 11.19p 11.32p 12427
31/03/2010 11.32p 11.32p 11.32p 11.32p 23980
30/03/2010 11.32p 11.32p 11.32p 11.32p 616054
29/03/2010 11.18p 11.32p 11.18p 11.32p 10929
26/03/2010 11.18p 11.18p 11.13p 11.18p 617715
25/03/2010 11.18p 11.18p 11.18p 11.18p 48451
24/03/2010 11.05p 11.07p 11.05p 11.05p 258854
23/03/2010 11.05p 11.05p 11.05p 11.05p 12026
22/03/2010 11.05p 11.18p 10.91p 11.18p 309137
19/03/2010 11.18p 11.18p 10.91p 11.18p 387173
18/03/2010 11.05p 11.05p 10.91p 10.91p 443158
17/03/2010 11.18p 11.18p 10.91p 10.91p 163733
16/03/2010 11.05p 11.07p 11.05p 11.05p 99393
15/03/2010 11.32p 11.32p 11.05p 11.05p 36225
12/03/2010 11.32p 11.32p 11.05p 11.05p 669517
11/03/2010 11.05p 11.05p 11.05p 11.05p 177581
10/03/2010 11.05p 11.05p 10.67p 11.05p 627362
09/03/2010 11.18p 11.21p 11.05p 11.05p 450735
08/03/2010 11.32p 11.32p 11.18p 11.32p 736447
05/03/2010 11.18p 11.32p 11.18p 11.32p 86223
04/03/2010 11.32p 11.45p 11.26p 11.32p 755843

*Close Price adjusted for both dividends and splits