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
03/03/2010 11.18p 11.32p 10.78p 11.05p 223895
02/03/2010 10.78p 11.26p 10.78p 11.18p 257991
01/03/2010 10.78p 11.26p 10.78p 10.78p 24169
26/02/2010 10.51p 10.99p 10.51p 10.78p 159606
25/02/2010 10.78p 10.78p 10.51p 10.64p 41287
24/02/2010 10.78p 10.78p 10.78p 10.78p 67157
23/02/2010 10.78p 10.78p 10.37p 10.78p 523945
22/02/2010 10.64p 10.71p 10.37p 10.64p 181641
19/02/2010 10.64p 10.64p 10.37p 10.64p 192467
18/02/2010 10.51p 10.51p 10.37p 10.51p 136599
17/02/2010 10.78p 10.78p 10.56p 10.64p 31081
16/02/2010 10.37p 10.78p 10.32p 10.78p 5994828
15/02/2010 10.64p 10.64p 10.64p 10.64p 0
12/02/2010 10.37p 10.64p 10.37p 10.64p 0
11/02/2010 10.51p 10.51p 10.37p 10.37p 372631
10/02/2010 10.64p 10.64p 10.64p 10.64p 0
09/02/2010 10.51p 10.64p 10.51p 10.64p 37672
08/02/2010 10.64p 10.64p 10.64p 10.64p 5544875
05/02/2010 10.78p 10.78p 10.51p 10.64p 515665
04/02/2010 11.05p 11.05p 10.64p 10.91p 2895982
03/02/2010 10.24p 11.05p 10.24p 11.05p 126944
02/02/2010 10.24p 10.37p 10.24p 10.37p 2230630
01/02/2010 10.24p 10.24p 10.24p 10.24p 1121
29/01/2010 10.37p 10.37p 10.24p 10.37p 423886
28/01/2010 10.51p 10.91p 10.24p 10.37p 620729
27/01/2010 10.64p 10.64p 10.51p 10.51p 835216
26/01/2010 10.78p 11.05p 10.78p 11.05p 63517
25/01/2010 10.78p 11.18p 10.78p 11.18p 195640
22/01/2010 10.78p 11.26p 10.72p 10.91p 74201
21/01/2010 11.32p 11.32p 11.18p 11.18p 51838
20/01/2010 11.05p 11.13p 10.64p 11.05p 4854338
19/01/2010 10.78p 11.15p 10.64p 10.78p 9890164
18/01/2010 10.64p 10.78p 10.64p 10.78p 2897116
15/01/2010 10.78p 11.10p 10.70p 10.78p 1945034
14/01/2010 10.64p 10.78p 10.51p 10.64p 76265
13/01/2010 10.78p 11.05p 10.51p 10.64p 198518
12/01/2010 10.24p 10.78p 10.10p 10.78p 182324
11/01/2010 9.97p 10.51p 9.97p 10.51p 18574
08/01/2010 10.51p 10.51p 10.51p 10.51p 69846
07/01/2010 10.10p 10.37p 9.74p 10.37p 770359
06/01/2010 9.97p 11.05p 9.30p 9.84p 11233500
05/01/2010 9.70p 9.84p 9.43p 9.70p 451924
04/01/2010 9.57p 9.57p 9.57p 9.57p 1306150
31/12/2009 9.57p 9.57p 9.57p 9.57p 0
30/12/2009 9.57p 9.70p 9.57p 9.57p 742
29/12/2009 9.43p 9.83p 9.43p 9.57p 453464
24/12/2009 9.16p 9.43p 9.06p 9.43p 59379
23/12/2009 8.62p 9.43p 8.62p 9.30p 786475
22/12/2009 8.35p 8.82p 8.08p 8.62p 1352480
21/12/2009 8.08p 8.49p 8.08p 8.35p 523587
18/12/2009 8.08p 8.35p 8.08p 8.22p 1030455
17/12/2009 8.08p 8.35p 7.81p 8.35p 708924
16/12/2009 8.08p 8.22p 8.08p 8.22p 568670
15/12/2009 8.22p 8.35p 8.22p 8.22p 309883
14/12/2009 8.49p 8.57p 8.08p 8.35p 63869
11/12/2009 7.54p 8.08p 7.54p 8.08p 85377
10/12/2009 8.08p 9.70p 7.01p 7.54p 20731006
09/12/2009 8.89p 9.03p 8.08p 8.08p 1186825
08/12/2009 9.57p 9.67p 9.16p 9.16p 389226
07/12/2009 9.57p 9.70p 9.30p 9.70p 3503371
04/12/2009 9.84p 9.97p 9.70p 9.70p 6826296
03/12/2009 9.97p 9.97p 9.57p 9.57p 128173
02/12/2009 9.97p 9.97p 9.43p 9.57p 245681
01/12/2009 9.97p 9.97p 9.57p 9.97p 70609
30/11/2009 9.97p 9.97p 9.57p 9.57p 176433
27/11/2009 9.43p 9.97p 9.43p 9.97p 71900
26/11/2009 9.43p 9.97p 9.43p 9.70p 19118
25/11/2009 10.24p 10.24p 9.43p 9.70p 482244
24/11/2009 10.51p 10.64p 9.84p 9.97p 540142
23/11/2009 10.51p 10.64p 9.97p 10.37p 132531
20/11/2009 10.78p 11.05p 10.78p 10.91p 139046
19/11/2009 11.05p 11.32p 10.78p 10.78p 307424
18/11/2009 12.13p 13.20p 11.05p 11.05p 157767
17/11/2009 12.80p 12.93p 11.99p 11.99p 116672
16/11/2009 12.93p 13.07p 12.53p 12.80p 188164
13/11/2009 12.93p 13.47p 12.80p 12.80p 122086
12/11/2009 13.34p 13.67p 13.34p 13.34p 254482
11/11/2009 14.01p 14.01p 13.20p 13.34p 319625
10/11/2009 13.74p 13.74p 13.47p 13.47p 108698
09/11/2009 13.74p 13.74p 13.34p 13.47p 715469
06/11/2009 13.74p 13.74p 12.93p 12.93p 127111
05/11/2009 13.47p 13.47p 13.47p 13.47p 41762
04/11/2009 14.15p 14.15p 13.07p 13.34p 324408
03/11/2009 13.74p 13.88p 13.74p 13.88p 48921
02/11/2009 14.15p 14.15p 14.15p 14.15p 0
30/10/2009 13.88p 14.15p 13.88p 14.15p 148
29/10/2009 14.42p 14.42p 13.74p 13.88p 57946
28/10/2009 14.15p 14.42p 14.01p 14.42p 88773
27/10/2009 14.42p 14.42p 14.01p 14.42p 228493
26/10/2009 15.09p 15.09p 14.55p 14.55p 271890
23/10/2009 15.63p 15.76p 15.09p 15.09p 197978
22/10/2009 15.90p 15.90p 15.36p 15.63p 42229
21/10/2009 15.36p 16.17p 15.36p 16.17p 180185
20/10/2009 15.36p 15.49p 15.09p 15.49p 58700
19/10/2009 15.63p 15.63p 15.36p 15.36p 217348
16/10/2009 15.09p 15.49p 15.09p 15.49p 33825
15/10/2009 15.36p 15.36p 15.36p 15.36p 13295
14/10/2009 15.09p 15.09p 14.82p 14.82p 51155
13/10/2009 15.36p 15.36p 15.09p 15.09p 0
12/10/2009 15.36p 15.36p 15.36p 15.36p 3672
09/10/2009 14.95p 15.22p 14.55p 15.22p 204114
08/10/2009 14.69p 15.09p 14.69p 15.09p 0
07/10/2009 15.09p 15.09p 14.55p 14.69p 676738
06/10/2009 14.82p 14.95p 14.69p 14.69p 552968
05/10/2009 14.82p 15.09p 14.82p 15.09p 36262
02/10/2009 15.09p 15.36p 14.69p 15.22p 136898
01/10/2009 15.63p 15.63p 15.49p 15.49p 55668
30/09/2009 15.22p 16.03p 15.22p 15.76p 148066
29/09/2009 15.36p 15.63p 15.36p 15.63p 158341
28/09/2009 15.49p 15.63p 15.49p 15.63p 181140
25/09/2009 15.22p 16.03p 15.22p 15.63p 261949
24/09/2009 15.49p 15.63p 15.49p 15.63p 203832
23/09/2009 15.22p 15.36p 14.82p 14.95p 167012
22/09/2009 15.22p 15.22p 15.09p 15.22p 61964
21/09/2009 15.22p 15.22p 15.22p 15.22p 366126

*Close Price adjusted for both dividends and splits