Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Management Consulting Group (MMC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2019 | 1.70p | 1.73p | 1.73p | 1.73p | 0 |
| 02/09/2019 | 1.70p | 1.73p | 1.70p | 1.73p | 1200 |
| 30/08/2019 | 1.70p | 1.73p | 1.73p | 1.73p | 0 |
| 29/08/2019 | 1.70p | 1.73p | 1.73p | 1.73p | 0 |
| 28/08/2019 | 1.70p | 1.73p | 1.73p | 1.73p | 0 |
| 27/08/2019 | 1.70p | 1.76p | 1.73p | 1.73p | 0 |
| 23/08/2019 | 1.70p | 1.76p | 1.76p | 1.76p | 0 |
| 22/08/2019 | 1.70p | 1.76p | 1.70p | 1.76p | 4064 |
| 21/08/2019 | 1.74p | 1.76p | 1.74p | 1.76p | 200000 |
| 20/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 19/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 16/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 15/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 14/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 13/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 12/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 09/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 08/08/2019 | 1.74p | 1.78p | 1.78p | 1.78p | 0 |
| 07/08/2019 | 1.74p | 1.78p | 1.74p | 1.78p | 15111 |
| 06/08/2019 | 1.74p | 1.78p | 1.74p | 1.78p | 915 |
| 05/08/2019 | 1.75p | 1.82p | 1.78p | 1.78p | 0 |
| 02/08/2019 | 1.75p | 1.82p | 1.82p | 1.82p | 0 |
| 01/08/2019 | 1.75p | 1.82p | 1.74p | 1.82p | 17227 |
| 31/07/2019 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 30/07/2019 | 1.75p | 1.83p | 1.75p | 1.83p | 541816 |
| 29/07/2019 | 1.75p | 1.83p | 1.75p | 1.83p | 2705 |
| 26/07/2019 | 1.89p | 1.87p | 1.83p | 1.83p | 0 |
| 25/07/2019 | 1.89p | 1.87p | 1.85p | 1.87p | 0 |
| 24/07/2019 | 1.89p | 1.85p | 1.85p | 1.85p | 0 |
| 23/07/2019 | 1.89p | 1.88p | 1.85p | 1.85p | 0 |
| 22/07/2019 | 1.89p | 1.88p | 1.83p | 1.88p | 0 |
| 19/07/2019 | 1.89p | 1.89p | 1.74p | 1.83p | 3698103 |
| 18/07/2019 | 1.89p | 1.91p | 1.91p | 1.91p | 0 |
| 17/07/2019 | 1.89p | 1.91p | 1.91p | 1.91p | 0 |
| 16/07/2019 | 1.89p | 1.91p | 1.91p | 1.91p | 0 |
| 15/07/2019 | 1.89p | 1.91p | 1.89p | 1.91p | 17875 |
| 12/07/2019 | 1.89p | 1.91p | 1.91p | 1.91p | 0 |
| 11/07/2019 | 1.89p | 1.91p | 1.91p | 1.91p | 0 |
| 10/07/2019 | 1.89p | 1.91p | 1.91p | 1.91p | 0 |
| 09/07/2019 | 1.89p | 1.91p | 1.89p | 1.91p | 17870 |
| 08/07/2019 | 1.90p | 1.91p | 1.91p | 1.91p | 0 |
| 05/07/2019 | 1.90p | 1.91p | 1.89p | 1.91p | 4531 |
| 04/07/2019 | 1.90p | 1.91p | 1.90p | 1.91p | 21406 |
| 03/07/2019 | 1.91p | 1.91p | 1.91p | 1.91p | 0 |
| 02/07/2019 | 1.91p | 1.91p | 1.91p | 1.91p | 0 |
| 01/07/2019 | 1.91p | 1.92p | 1.91p | 1.91p | 0 |
| 28/06/2019 | 1.91p | 1.92p | 1.91p | 1.92p | 30000 |
| 27/06/2019 | 1.90p | 1.92p | 1.91p | 1.91p | 0 |
| 26/06/2019 | 1.90p | 1.92p | 1.92p | 1.92p | 0 |
| 25/06/2019 | 1.90p | 1.92p | 1.90p | 1.92p | 698 |
| 24/06/2019 | 1.86p | 1.90p | 1.86p | 1.90p | 3 |
| 21/06/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 3 |
| 20/06/2019 | 1.90p | 1.92p | 1.90p | 1.92p | 100000 |
| 19/06/2019 | 1.90p | 1.92p | 1.92p | 1.92p | 0 |
| 18/06/2019 | 1.90p | 1.92p | 1.91p | 1.92p | 0 |
| 17/06/2019 | 1.90p | 1.91p | 1.90p | 1.91p | 1987174 |
| 14/06/2019 | 1.90p | 1.90p | 1.88p | 1.89p | 1133347 |
| 13/06/2019 | 1.92p | 1.93p | 1.92p | 1.93p | 491300 |
| 12/06/2019 | 1.92p | 1.93p | 1.93p | 1.93p | 0 |
| 11/06/2019 | 1.92p | 1.93p | 1.93p | 1.93p | 0 |
| 10/06/2019 | 1.92p | 1.93p | 1.92p | 1.93p | 1077 |
| 07/06/2019 | 1.93p | 1.94p | 1.93p | 1.94p | 133965 |
| 06/06/2019 | 1.94p | 1.95p | 1.94p | 1.95p | 2462 |
| 05/06/2019 | 1.93p | 1.95p | 1.94p | 1.95p | 0 |
| 04/06/2019 | 1.93p | 1.94p | 1.93p | 1.94p | 14126 |
| 03/06/2019 | 1.93p | 1.94p | 1.93p | 1.94p | 15130 |
| 31/05/2019 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 30/05/2019 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
| 29/05/2019 | 1.94p | 1.95p | 1.94p | 1.94p | 0 |
| 28/05/2019 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 24/05/2019 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 23/05/2019 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 22/05/2019 | 1.94p | 1.95p | 1.95p | 1.95p | 0 |
| 21/05/2019 | 1.94p | 1.95p | 1.94p | 1.95p | 5500 |
| 20/05/2019 | 1.94p | 1.95p | 1.94p | 1.95p | 47000 |
| 17/05/2019 | 1.94p | 1.95p | 1.92p | 1.95p | 96199 |
| 16/05/2019 | 1.92p | 1.94p | 1.92p | 1.94p | 65785 |
| 15/05/2019 | 1.92p | 1.94p | 1.94p | 1.94p | 0 |
| 14/05/2019 | 1.92p | 1.94p | 1.93p | 1.94p | 0 |
| 13/05/2019 | 1.92p | 1.93p | 1.92p | 1.93p | 80000 |
| 10/05/2019 | 1.92p | 1.96p | 1.92p | 1.96p | 1720 |
| 09/05/2019 | 1.90p | 1.96p | 1.95p | 1.96p | 0 |
| 08/05/2019 | 1.90p | 1.95p | 1.90p | 1.95p | 5000 |
| 07/05/2019 | 1.92p | 1.95p | 1.90p | 1.95p | 102049 |
| 03/05/2019 | 1.90p | 2.07p | 1.94p | 2.07p | 0 |
| 02/05/2019 | 1.90p | 1.94p | 1.89p | 1.94p | 0 |
| 01/05/2019 | 1.90p | 1.90p | 1.89p | 1.89p | 1200000 |
| 30/04/2019 | 1.87p | 1.95p | 1.93p | 1.95p | 0 |
| 29/04/2019 | 1.87p | 1.95p | 1.93p | 1.93p | 0 |
| 26/04/2019 | 1.87p | 1.95p | 1.90p | 1.95p | 0 |
| 25/04/2019 | 1.87p | 1.94p | 1.87p | 1.90p | 42213 |
| 24/04/2019 | 1.92p | 1.95p | 1.90p | 1.95p | 135072 |
| 23/04/2019 | 1.89p | 1.96p | 1.96p | 1.96p | 0 |
| 18/04/2019 | 1.89p | 1.96p | 1.93p | 1.96p | 0 |
| 17/04/2019 | 1.89p | 1.93p | 1.93p | 1.93p | 1000000 |
| 16/04/2019 | 1.89p | 1.93p | 1.91p | 1.93p | 0 |
| 15/04/2019 | 1.89p | 1.91p | 1.86p | 1.91p | 525281 |
| 12/04/2019 | 1.85p | 1.93p | 1.76p | 1.93p | 643465 |
| 11/04/2019 | 1.91p | 1.96p | 1.91p | 1.96p | 5913 |
| 10/04/2019 | 1.91p | 1.96p | 1.91p | 1.96p | 263000 |
| 09/04/2019 | 1.90p | 1.93p | 1.90p | 1.93p | 250000 |
| 08/04/2019 | 1.85p | 1.87p | 1.85p | 1.87p | 287748 |
| 05/04/2019 | 1.85p | 1.95p | 1.92p | 1.95p | 0 |
| 04/04/2019 | 1.85p | 1.92p | 1.82p | 1.92p | 741761 |
| 03/04/2019 | 1.85p | 1.91p | 1.85p | 1.91p | 0 |
| 02/04/2019 | 1.85p | 1.85p | 1.82p | 1.85p | 98500 |
| 01/04/2019 | 1.82p | 1.95p | 1.91p | 1.95p | 0 |
| 29/03/2019 | 1.82p | 1.91p | 1.82p | 1.91p | 1102917 |
| 28/03/2019 | 1.82p | 1.86p | 1.82p | 1.86p | 300000 |
| 27/03/2019 | 1.80p | 1.90p | 1.80p | 1.90p | 3571 |
| 26/03/2019 | 1.80p | 1.90p | 1.80p | 1.90p | 7481 |
| 25/03/2019 | 1.80p | 1.90p | 1.80p | 1.90p | 69217 |
| 22/03/2019 | 1.85p | 1.93p | 1.85p | 1.93p | 1500 |
| 21/03/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/03/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 19/03/2019 | 1.95p | 1.95p | 1.90p | 1.95p | 101751 |
| 18/03/2019 | 1.90p | 1.98p | 1.95p | 1.98p | 0 |
| 15/03/2019 | 1.90p | 2.00p | 1.90p | 1.95p | 561995 |
| 14/03/2019 | 1.93p | 1.93p | 1.93p | 1.93p | 206 |
| 13/03/2019 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
| 12/03/2019 | 1.93p | 1.93p | 1.93p | 1.93p | 722 |
| 11/03/2019 | 1.93p | 1.93p | 1.93p | 1.93p | 206 |
| 08/03/2019 | 1.85p | 1.88p | 1.88p | 1.88p | 0 |
| 07/03/2019 | 1.85p | 1.92p | 1.85p | 1.88p | 102483 |
| 06/03/2019 | 1.85p | 1.90p | 1.85p | 1.90p | 90371 |
| 05/03/2019 | 1.80p | 1.90p | 1.80p | 1.90p | 820576 |
| 04/03/2019 | 1.92p | 1.96p | 1.95p | 1.96p | 0 |
| 01/03/2019 | 1.92p | 1.95p | 1.92p | 1.95p | 480000 |
| 28/02/2019 | 1.90p | 1.95p | 1.89p | 1.95p | 1257827 |
| 27/02/2019 | 1.87p | 1.94p | 1.87p | 1.94p | 213043 |
| 26/02/2019 | 1.89p | 1.93p | 1.86p | 1.93p | 10033 |
| 25/02/2019 | 1.85p | 1.93p | 1.85p | 1.93p | 4449 |
| 22/02/2019 | 1.85p | 1.93p | 1.85p | 1.93p | 6782 |
| 21/02/2019 | 1.84p | 1.93p | 1.92p | 1.93p | 0 |
| 20/02/2019 | 1.84p | 1.92p | 1.87p | 1.92p | 0 |
| 19/02/2019 | 1.84p | 1.87p | 1.84p | 1.87p | 74300 |
| 18/02/2019 | 1.82p | 1.85p | 1.80p | 1.85p | 1793108 |
| 15/02/2019 | 1.80p | 1.90p | 1.80p | 1.90p | 0 |
| 14/02/2019 | 1.80p | 1.87p | 1.75p | 1.80p | 1030407 |
| 13/02/2019 | 1.77p | 1.88p | 1.77p | 1.88p | 3 |
| 12/02/2019 | 1.81p | 1.88p | 1.88p | 1.88p | 0 |
| 11/02/2019 | 1.81p | 1.88p | 1.81p | 1.88p | 16499 |
| 08/02/2019 | 1.77p | 1.89p | 1.77p | 1.89p | 550000 |
| 07/02/2019 | 1.70p | 1.83p | 1.68p | 1.83p | 1180000 |
| 06/02/2019 | 1.68p | 1.68p | 1.67p | 1.67p | 200002 |
| 05/02/2019 | 1.81p | 1.84p | 1.84p | 1.84p | 0 |
| 04/02/2019 | 1.81p | 1.84p | 1.84p | 1.84p | 0 |
| 01/02/2019 | 1.81p | 2.00p | 1.84p | 1.84p | 0 |
| 31/01/2019 | 1.81p | 2.00p | 1.68p | 2.00p | 180645 |
| 30/01/2019 | 1.70p | 1.85p | 1.70p | 1.85p | 247 |
| 29/01/2019 | 1.99p | 1.99p | 1.70p | 1.75p | 3219 |
| 28/01/2019 | 1.65p | 1.82p | 1.65p | 1.82p | 247 |
| 25/01/2019 | 1.73p | 1.83p | 1.73p | 1.83p | 247 |
| 24/01/2019 | 1.64p | 1.82p | 1.68p | 1.82p | 0 |
| 23/01/2019 | 1.64p | 1.69p | 1.64p | 1.68p | 724577 |
| 22/01/2019 | 1.65p | 1.85p | 1.65p | 1.85p | 300000 |
| 21/01/2019 | 1.64p | 1.77p | 1.64p | 1.77p | 185670 |
| 18/01/2019 | 1.64p | 1.82p | 1.64p | 1.82p | 137026 |
| 17/01/2019 | 1.70p | 1.70p | 1.65p | 1.65p | 100010 |
| 16/01/2019 | 1.67p | 1.67p | 1.65p | 1.65p | 100259 |
| 15/01/2019 | 1.68p | 1.83p | 1.69p | 1.83p | 0 |
| 14/01/2019 | 1.68p | 1.70p | 1.68p | 1.69p | 309131 |
| 11/01/2019 | 1.68p | 1.84p | 1.68p | 1.84p | 2 |
| 10/01/2019 | 1.74p | 1.74p | 1.70p | 1.72p | 80273 |
| 09/01/2019 | 1.76p | 1.76p | 1.70p | 1.70p | 50159 |
| 08/01/2019 | 1.70p | 1.85p | 1.70p | 1.85p | 159 |
| 07/01/2019 | 1.74p | 1.74p | 1.70p | 1.71p | 200009 |
| 04/01/2019 | 1.74p | 1.74p | 1.70p | 1.72p | 18 |
| 03/01/2019 | 1.80p | 1.80p | 1.69p | 1.72p | 460018 |
| 02/01/2019 | 1.99p | 1.99p | 1.70p | 1.76p | 207322 |
| 31/12/2018 | 1.76p | 1.88p | 1.75p | 1.88p | 0 |
| 28/12/2018 | 1.76p | 1.76p | 1.70p | 1.75p | 143471 |
| 27/12/2018 | 1.72p | 1.86p | 1.72p | 1.86p | 1 |
| 24/12/2018 | 1.61p | 1.86p | 1.78p | 1.86p | 0 |
| 21/12/2018 | 1.61p | 1.84p | 1.78p | 1.78p | 0 |
| 20/12/2018 | 1.61p | 1.84p | 1.69p | 1.84p | 0 |
| 19/12/2018 | 1.61p | 1.76p | 1.61p | 1.69p | 654706 |
| 18/12/2018 | 1.73p | 1.79p | 1.60p | 1.79p | 0 |
| 17/12/2018 | 1.73p | 1.74p | 1.58p | 1.60p | 668458 |
| 14/12/2018 | 1.74p | 1.82p | 1.68p | 1.82p | 291003 |
| 13/12/2018 | 1.99p | 1.99p | 1.82p | 1.82p | 3 |
| 12/12/2018 | 1.63p | 1.82p | 1.63p | 1.82p | 7 |
| 11/12/2018 | 1.65p | 1.81p | 1.62p | 1.81p | 212661 |
| 10/12/2018 | 1.70p | 1.70p | 1.67p | 1.67p | 615060 |
| 07/12/2018 | 1.74p | 1.86p | 1.70p | 1.86p | 19 |
| 06/12/2018 | 1.71p | 1.80p | 1.68p | 1.80p | 250028 |
| 05/12/2018 | 1.75p | 1.75p | 1.65p | 1.67p | 125001 |
| 04/12/2018 | 1.70p | 1.70p | 1.60p | 1.60p | 987078 |
| 03/12/2018 | 1.75p | 1.75p | 1.73p | 1.73p | 24 |
| 30/11/2018 | 1.70p | 1.75p | 1.70p | 1.75p | 8362 |
| 29/11/2018 | 1.76p | 1.85p | 1.70p | 1.85p | 3652 |
| 28/11/2018 | 1.71p | 1.83p | 1.71p | 1.83p | 130000 |
| 27/11/2018 | 1.73p | 1.73p | 1.66p | 1.67p | 375020 |
| 26/11/2018 | 1.75p | 1.75p | 1.74p | 1.74p | 100744 |
| 23/11/2018 | 1.77p | 1.77p | 1.75p | 1.76p | 100023 |
| 22/11/2018 | 1.86p | 1.86p | 1.77p | 1.80p | 180059 |
| 21/11/2018 | 1.65p | 1.80p | 1.65p | 1.80p | 74 |
| 20/11/2018 | 1.75p | 1.83p | 1.68p | 1.83p | 0 |
| 19/11/2018 | 1.75p | 1.75p | 1.65p | 1.68p | 782175 |
| 16/11/2018 | 1.75p | 1.80p | 1.75p | 1.78p | 27 |
*Close Price adjusted for both dividends and splits