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
15/11/2018 1.81p 1.86p 1.75p 1.75p 2780661
14/11/2018 1.80p 1.90p 1.80p 1.90p 32
13/11/2018 1.86p 1.90p 1.80p 1.90p 1149016
12/11/2018 1.75p 1.88p 1.75p 1.88p 1
09/11/2018 1.75p 2.00p 1.75p 2.00p 12
08/11/2018 1.75p 1.88p 1.75p 1.88p 8
07/11/2018 1.86p 1.88p 1.75p 1.88p 5117
06/11/2018 1.88p 1.88p 1.70p 1.85p 40003
05/11/2018 1.50p 1.70p 1.50p 1.70p 556
02/11/2018 1.70p 1.90p 1.70p 1.90p 6317
01/11/2018 1.89p 1.90p 1.80p 1.90p 248066
31/10/2018 2.00p 2.00p 1.80p 1.90p 108
30/10/2018 1.66p 1.90p 1.66p 1.90p 0
29/10/2018 1.66p 1.90p 1.80p 1.90p 0
26/10/2018 1.66p 1.80p 1.80p 1.80p 0
25/10/2018 1.66p 1.80p 1.66p 1.80p 680
24/10/2018 1.79p 1.80p 1.79p 1.80p 1
23/10/2018 1.99p 1.80p 1.80p 1.80p 0
22/10/2018 1.99p 1.99p 1.60p 1.80p 163445
19/10/2018 1.61p 1.80p 1.60p 1.80p 183444
18/10/2018 1.50p 1.80p 1.50p 1.80p 4046
17/10/2018 1.85p 1.85p 1.80p 1.80p 300
16/10/2018 1.60p 1.73p 1.60p 1.73p 1502
15/10/2018 1.85p 1.85p 1.68p 1.68p 1
12/10/2018 1.50p 1.67p 1.50p 1.67p 5
11/10/2018 1.50p 1.68p 1.68p 1.68p 0
10/10/2018 1.50p 1.68p 1.68p 1.68p 0
09/10/2018 1.50p 1.68p 1.68p 1.68p 0
08/10/2018 1.50p 1.68p 1.50p 1.68p 2
05/10/2018 1.50p 1.68p 1.50p 1.68p 123470
04/10/2018 1.50p 1.68p 1.68p 1.68p 0
03/10/2018 1.50p 1.68p 1.68p 1.68p 0
02/10/2018 1.50p 1.68p 1.68p 1.68p 0
01/10/2018 1.50p 1.68p 1.50p 1.68p 2264081
28/09/2018 1.67p 1.68p 1.67p 1.68p 18772
27/09/2018 1.84p 1.68p 1.68p 1.68p 0
26/09/2018 1.84p 1.68p 1.65p 1.68p 0
25/09/2018 1.84p 1.84p 1.50p 1.65p 69496
24/09/2018 1.50p 1.68p 1.65p 1.65p 0
21/09/2018 1.50p 1.68p 1.68p 1.68p 0
20/09/2018 1.50p 1.68p 1.50p 1.68p 2
19/09/2018 1.84p 1.67p 1.67p 1.67p 0
18/09/2018 1.84p 1.67p 1.65p 1.67p 0
17/09/2018 1.84p 1.84p 1.65p 1.65p 44
14/09/2018 1.45p 1.67p 1.45p 1.67p 415050
13/09/2018 1.60p 1.60p 1.60p 1.60p 1
12/09/2018 1.30p 1.45p 1.30p 1.45p 2712
11/09/2018 1.30p 1.45p 1.45p 1.45p 0
10/09/2018 1.30p 1.45p 1.30p 1.45p 1
07/09/2018 1.60p 1.45p 1.45p 1.45p 0
06/09/2018 1.60p 1.60p 1.45p 1.45p 3
05/09/2018 1.30p 1.45p 1.45p 1.45p 0
04/09/2018 1.30p 1.45p 1.30p 1.45p 3510
03/09/2018 1.60p 1.45p 1.45p 1.45p 0
31/08/2018 1.60p 1.45p 1.45p 1.45p 0
30/08/2018 1.60p 1.60p 1.45p 1.45p 40
29/08/2018 1.31p 1.45p 1.45p 1.45p 0
28/08/2018 1.31p 1.45p 1.30p 1.45p 454008
24/08/2018 1.32p 1.55p 1.40p 1.40p 0
23/08/2018 1.32p 1.55p 1.32p 1.55p 12000
22/08/2018 1.32p 1.55p 1.40p 1.40p 0
21/08/2018 1.32p 1.55p 1.32p 1.55p 5472
20/08/2018 1.59p 1.59p 1.00p 1.44p 16290626
17/08/2018 1.20p 1.40p 1.40p 1.40p 0
16/08/2018 1.20p 1.40p 1.40p 1.40p 0
15/08/2018 1.20p 1.40p 1.40p 1.40p 0
14/08/2018 1.20p 1.40p 1.40p 1.40p 0
13/08/2018 1.20p 1.40p 1.35p 1.40p 0
10/08/2018 1.20p 1.35p 1.20p 1.35p 209
09/08/2018 1.49p 1.49p 1.20p 1.20p 9018
08/08/2018 1.20p 1.35p 1.35p 1.35p 0
07/08/2018 1.20p 1.35p 1.20p 1.35p 26711
06/08/2018 1.20p 1.35p 1.20p 1.35p 5000
03/08/2018 1.33p 1.35p 1.20p 1.35p 9674
02/08/2018 1.20p 1.35p 1.20p 1.35p 118034
01/08/2018 1.25p 1.34p 1.25p 1.30p 201855
31/07/2018 1.40p 1.40p 1.38p 1.38p 42962
30/07/2018 1.43p 1.43p 1.38p 1.38p 1878
27/07/2018 1.26p 1.43p 1.26p 1.38p 26739
26/07/2018 1.25p 1.47p 1.25p 1.47p 200000
25/07/2018 1.30p 1.50p 1.40p 1.50p 0
24/07/2018 1.30p 1.40p 1.30p 1.40p 2633
23/07/2018 1.40p 1.40p 1.40p 1.40p 295000
20/07/2018 1.50p 1.79p 1.32p 1.40p 605859
19/07/2018 1.60p 1.70p 1.50p 1.70p 159151
18/07/2018 1.70p 1.80p 1.60p 1.80p 260000
17/07/2018 1.74p 1.85p 1.74p 1.85p 1753
16/07/2018 1.80p 1.99p 1.74p 1.85p 122931
13/07/2018 1.83p 1.90p 1.81p 1.90p 13425
12/07/2018 1.83p 1.90p 1.83p 1.90p 20904
11/07/2018 1.98p 1.98p 1.90p 1.90p 1
10/07/2018 2.12p 2.12p 1.80p 1.85p 401095
09/07/2018 2.02p 2.25p 2.02p 2.25p 43597
06/07/2018 2.70p 2.70p 2.30p 2.45p 553728
05/07/2018 2.55p 2.80p 2.70p 2.80p 0
04/07/2018 2.55p 2.70p 2.55p 2.70p 16701
03/07/2018 2.58p 2.85p 2.58p 2.85p 17408
02/07/2018 2.53p 2.75p 2.53p 2.75p 20000
29/06/2018 2.00p 2.76p 2.00p 2.75p 591585
28/06/2018 1.43p 1.72p 1.59p 1.72p 0
27/06/2018 1.43p 1.59p 1.43p 1.59p 404380
26/06/2018 1.59p 1.72p 1.72p 1.72p 0
25/06/2018 1.59p 1.72p 1.72p 1.72p 0
22/06/2018 1.59p 1.72p 1.72p 1.72p 0
21/06/2018 1.59p 1.72p 1.59p 1.72p 54677
20/06/2018 1.91p 1.72p 1.72p 1.72p 0
19/06/2018 1.91p 1.72p 1.72p 1.72p 0
18/06/2018 1.91p 1.72p 1.72p 1.72p 0
15/06/2018 1.91p 1.72p 1.72p 1.72p 0
14/06/2018 1.91p 1.91p 1.59p 1.72p 3658
13/06/2018 1.69p 1.72p 1.72p 1.72p 0
12/06/2018 1.69p 1.72p 1.69p 1.72p 2330
11/06/2018 1.59p 1.72p 1.72p 1.72p 0
08/06/2018 1.59p 1.72p 1.59p 1.72p 2004
07/06/2018 1.60p 1.73p 1.60p 1.73p 3643
06/06/2018 1.59p 1.72p 1.59p 1.72p 4352
05/06/2018 1.59p 1.72p 1.59p 1.72p 273230
04/06/2018 1.59p 1.72p 1.59p 1.72p 21153
01/06/2018 1.91p 1.72p 1.72p 1.72p 0
31/05/2018 1.91p 1.72p 1.72p 1.72p 0
30/05/2018 1.91p 1.72p 1.72p 1.72p 0
29/05/2018 1.91p 1.72p 1.59p 1.72p 0
25/05/2018 1.91p 1.72p 1.59p 1.59p 0
24/05/2018 1.91p 1.72p 1.72p 1.72p 0
23/05/2018 1.91p 1.91p 1.69p 1.72p 664861
22/05/2018 1.59p 1.73p 1.72p 1.72p 0
21/05/2018 1.59p 1.73p 1.73p 1.73p 0
18/05/2018 1.59p 1.73p 1.59p 1.73p 46143
17/05/2018 1.91p 1.73p 1.72p 1.72p 0
16/05/2018 1.91p 1.73p 1.73p 1.73p 0
15/05/2018 1.91p 1.91p 1.59p 1.73p 18408
14/05/2018 1.59p 1.73p 1.59p 1.73p 16294
11/05/2018 1.54p 1.72p 1.54p 1.72p 564779
10/05/2018 1.48p 1.56p 1.48p 1.56p 45538
09/05/2018 1.70p 1.70p 1.56p 1.56p 0
08/05/2018 1.70p 1.70p 1.70p 1.70p 0
04/05/2018 1.70p 1.70p 1.70p 1.70p 20037
03/05/2018 1.91p 1.91p 1.50p 1.50p 37343
02/05/2018 1.65p 1.78p 1.65p 1.78p 2
01/05/2018 1.92p 1.92p 1.59p 1.73p 429239
30/04/2018 2.20p 2.20p 2.08p 2.09p 117644
27/04/2018 2.20p 2.20p 2.20p 2.20p 154741
26/04/2018 2.20p 2.25p 2.20p 2.25p 36431
25/04/2018 2.29p 2.29p 2.25p 2.25p 911
24/04/2018 2.48p 2.48p 2.23p 2.28p 889777
23/04/2018 3.18p 3.18p 2.74p 2.80p 708303
20/04/2018 3.18p 3.27p 3.18p 3.27p 113
19/04/2018 3.18p 3.35p 3.18p 3.35p 91077
18/04/2018 3.22p 3.35p 3.35p 3.35p 0
17/04/2018 3.22p 3.35p 3.22p 3.35p 4007
16/04/2018 3.18p 3.32p 3.18p 3.32p 466008
13/04/2018 3.51p 3.35p 3.35p 3.35p 0
12/04/2018 3.51p 3.35p 3.35p 3.35p 0
11/04/2018 3.51p 3.35p 3.35p 3.35p 0
10/04/2018 3.51p 3.35p 3.35p 3.35p 0
09/04/2018 3.51p 3.51p 3.18p 3.35p 293708
06/04/2018 3.18p 3.35p 3.35p 3.35p 0
05/04/2018 3.18p 3.35p 3.35p 3.35p 0
04/04/2018 3.18p 3.35p 3.35p 3.35p 0
03/04/2018 3.18p 3.35p 3.35p 3.35p 0
29/03/2018 3.18p 3.35p 3.18p 3.35p 13937
28/03/2018 3.18p 3.35p 3.35p 3.35p 0
27/03/2018 3.18p 3.35p 3.35p 3.35p 0
26/03/2018 3.18p 3.35p 3.18p 3.35p 44214
23/03/2018 3.29p 3.35p 3.35p 3.35p 0
22/03/2018 3.29p 3.35p 3.29p 3.35p 91077
21/03/2018 3.29p 3.35p 3.35p 3.35p 0
20/03/2018 3.29p 3.35p 3.27p 3.35p 0
19/03/2018 3.29p 3.29p 3.27p 3.27p 177873
16/03/2018 3.29p 3.40p 3.29p 3.40p 99569
15/03/2018 3.51p 3.40p 3.32p 3.40p 0
14/03/2018 3.51p 3.51p 3.32p 3.32p 4
13/03/2018 3.22p 3.35p 3.18p 3.35p 18259
12/03/2018 3.18p 3.35p 3.35p 3.35p 0
09/03/2018 3.18p 3.40p 3.35p 3.35p 0
08/03/2018 3.18p 3.40p 3.18p 3.40p 4
07/03/2018 3.18p 3.35p 3.18p 3.35p 17893
06/03/2018 3.18p 3.35p 3.18p 3.35p 9
05/03/2018 3.29p 3.35p 3.29p 3.35p 0
02/03/2018 3.29p 3.46p 3.29p 3.29p 19135
01/03/2018 3.18p 3.40p 3.35p 3.40p 0
28/02/2018 3.18p 3.35p 3.35p 3.35p 0
27/02/2018 3.18p 3.35p 3.18p 3.35p 2
26/02/2018 3.18p 3.35p 3.18p 3.35p 78945
23/02/2018 3.18p 3.35p 3.18p 3.35p 12552
22/02/2018 3.18p 3.35p 3.35p 3.35p 0
21/02/2018 3.18p 3.35p 3.18p 3.35p 546460
20/02/2018 3.29p 3.35p 3.29p 3.29p 0
19/02/2018 3.29p 3.35p 3.35p 3.35p 0
16/02/2018 3.29p 3.35p 3.29p 3.35p 0
15/02/2018 3.29p 3.35p 3.29p 3.29p 0
14/02/2018 3.29p 3.35p 3.18p 3.35p 188217
13/02/2018 3.27p 3.35p 3.27p 3.35p 43416
12/02/2018 3.07p 3.29p 3.07p 3.29p 213662
09/02/2018 3.51p 3.51p 3.20p 3.29p 14685
08/02/2018 3.29p 3.29p 3.29p 3.29p 2330856
07/02/2018 3.19p 3.29p 3.19p 3.29p 6364
06/02/2018 3.29p 3.29p 3.18p 3.29p 55568
05/02/2018 3.51p 3.51p 3.29p 3.35p 332340
02/02/2018 3.43p 3.47p 3.43p 3.47p 310433

*Close Price adjusted for both dividends and splits