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 |
|---|---|---|---|---|---|
| 01/02/2018 | 3.51p | 3.51p | 3.44p | 3.47p | 184 |
| 31/01/2018 | 3.43p | 3.50p | 3.43p | 3.50p | 11162 |
| 30/01/2018 | 3.30p | 3.43p | 3.43p | 3.43p | 0 |
| 29/01/2018 | 3.30p | 3.43p | 3.43p | 3.43p | 0 |
| 26/01/2018 | 3.30p | 3.43p | 3.30p | 3.43p | 2366 |
| 25/01/2018 | 3.46p | 3.46p | 3.43p | 3.43p | 3918 |
| 24/01/2018 | 3.46p | 3.43p | 3.43p | 3.43p | 0 |
| 23/01/2018 | 3.46p | 3.43p | 3.43p | 3.43p | 0 |
| 22/01/2018 | 3.46p | 3.46p | 3.30p | 3.43p | 9099 |
| 19/01/2018 | 3.40p | 3.49p | 3.49p | 3.49p | 0 |
| 18/01/2018 | 3.40p | 3.49p | 3.43p | 3.49p | 0 |
| 17/01/2018 | 3.40p | 3.49p | 3.43p | 3.43p | 0 |
| 16/01/2018 | 3.40p | 3.49p | 3.40p | 3.49p | 13115 |
| 15/01/2018 | 3.40p | 3.49p | 3.49p | 3.49p | 0 |
| 12/01/2018 | 3.40p | 3.49p | 3.40p | 3.49p | 31696 |
| 11/01/2018 | 3.29p | 3.49p | 3.29p | 3.49p | 2 |
| 10/01/2018 | 3.59p | 3.59p | 3.49p | 3.49p | 2044 |
| 09/01/2018 | 3.40p | 3.62p | 3.40p | 3.62p | 38150 |
| 08/01/2018 | 3.29p | 3.57p | 3.29p | 3.57p | 197310 |
| 05/01/2018 | 3.62p | 3.62p | 3.29p | 3.57p | 978352 |
| 04/01/2018 | 3.51p | 3.57p | 3.50p | 3.50p | 0 |
| 03/01/2018 | 3.51p | 3.57p | 3.51p | 3.57p | 52546 |
| 02/01/2018 | 3.43p | 3.61p | 3.43p | 3.61p | 4554 |
| 29/12/2017 | 3.29p | 3.50p | 3.49p | 3.50p | 0 |
| 28/12/2017 | 3.29p | 3.49p | 3.49p | 3.49p | 0 |
| 27/12/2017 | 3.29p | 3.49p | 3.29p | 3.49p | 13060 |
| 22/12/2017 | 3.43p | 3.50p | 3.43p | 3.43p | 0 |
| 21/12/2017 | 3.43p | 3.50p | 3.43p | 3.50p | 3096605 |
| 20/12/2017 | 3.43p | 3.50p | 3.43p | 3.50p | 153357 |
| 19/12/2017 | 3.57p | 3.57p | 3.43p | 3.57p | 40826 |
| 18/12/2017 | 3.43p | 3.46p | 3.43p | 3.46p | 342197 |
| 15/12/2017 | 3.43p | 3.57p | 3.43p | 3.57p | 318825 |
| 14/12/2017 | 3.43p | 3.50p | 3.43p | 3.43p | 0 |
| 13/12/2017 | 3.43p | 3.50p | 3.43p | 3.50p | 408859 |
| 12/12/2017 | 3.29p | 3.43p | 3.36p | 3.43p | 0 |
| 11/12/2017 | 3.29p | 3.36p | 3.29p | 3.36p | 395708 |
| 08/12/2017 | 3.57p | 3.43p | 3.43p | 3.43p | 0 |
| 07/12/2017 | 3.57p | 3.43p | 3.43p | 3.43p | 0 |
| 06/12/2017 | 3.57p | 3.43p | 3.43p | 3.43p | 0 |
| 05/12/2017 | 3.57p | 3.43p | 3.43p | 3.43p | 0 |
| 04/12/2017 | 3.57p | 3.57p | 3.43p | 3.43p | 0 |
| 01/12/2017 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
| 30/11/2017 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
| 29/11/2017 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
| 28/11/2017 | 3.57p | 3.82p | 3.57p | 3.57p | 97441 |
| 27/11/2017 | 3.43p | 3.71p | 3.71p | 3.71p | 0 |
| 24/11/2017 | 3.43p | 3.71p | 3.71p | 3.71p | 0 |
| 23/11/2017 | 3.43p | 3.71p | 3.71p | 3.71p | 0 |
| 22/11/2017 | 3.43p | 3.71p | 3.43p | 3.71p | 227624 |
| 21/11/2017 | 3.44p | 3.57p | 3.44p | 3.57p | 10434 |
| 20/11/2017 | 3.29p | 3.64p | 3.29p | 3.64p | 91078 |
| 17/11/2017 | 3.43p | 3.57p | 3.57p | 3.57p | 0 |
| 16/11/2017 | 3.43p | 3.57p | 3.43p | 3.57p | 0 |
| 15/11/2017 | 3.43p | 3.43p | 3.35p | 3.43p | 17498 |
| 14/11/2017 | 3.43p | 3.43p | 3.35p | 3.43p | 24773 |
| 13/11/2017 | 3.57p | 3.37p | 3.29p | 3.37p | 182153 |
| 10/11/2017 | 3.57p | 3.36p | 3.36p | 3.36p | 0 |
| 09/11/2017 | 3.57p | 3.36p | 3.36p | 3.36p | 0 |
| 08/11/2017 | 3.57p | 3.36p | 3.30p | 3.36p | 32172 |
| 07/11/2017 | 3.57p | 3.28p | 3.06p | 3.24p | 37316 |
| 06/11/2017 | 3.57p | 3.36p | 3.23p | 3.29p | 184967 |
| 03/11/2017 | 3.57p | 3.98p | 3.36p | 3.36p | 0 |
| 02/11/2017 | 3.57p | 3.98p | 3.84p | 3.98p | 0 |
| 01/11/2017 | 3.57p | 3.84p | 3.49p | 3.84p | 0 |
| 31/10/2017 | 3.57p | 3.52p | 3.40p | 3.49p | 434734 |
| 30/10/2017 | 3.57p | 3.84p | 3.77p | 3.84p | 0 |
| 27/10/2017 | 3.57p | 3.77p | 3.57p | 3.77p | 293267 |
| 26/10/2017 | 3.40p | 3.76p | 3.62p | 3.62p | 0 |
| 25/10/2017 | 3.40p | 3.76p | 3.49p | 3.76p | 0 |
| 24/10/2017 | 3.40p | 3.71p | 3.49p | 3.49p | 0 |
| 23/10/2017 | 3.40p | 3.71p | 3.35p | 3.71p | 829686 |
| 20/10/2017 | 3.57p | 3.49p | 3.43p | 3.43p | 0 |
| 19/10/2017 | 3.57p | 3.49p | 3.49p | 3.49p | 0 |
| 18/10/2017 | 3.57p | 3.57p | 3.44p | 3.49p | 22554 |
| 17/10/2017 | 3.35p | 3.49p | 3.49p | 3.49p | 0 |
| 16/10/2017 | 3.35p | 3.49p | 3.49p | 3.49p | 0 |
| 13/10/2017 | 3.35p | 3.49p | 3.49p | 3.49p | 0 |
| 12/10/2017 | 3.35p | 3.49p | 3.46p | 3.49p | 0 |
| 11/10/2017 | 3.35p | 3.46p | 3.46p | 3.46p | 0 |
| 10/10/2017 | 3.35p | 3.46p | 3.35p | 3.46p | 45540 |
| 09/10/2017 | 3.46p | 3.51p | 3.43p | 3.43p | 86279 |
| 06/10/2017 | 3.46p | 3.62p | 3.51p | 3.51p | 0 |
| 05/10/2017 | 3.46p | 3.62p | 3.62p | 3.62p | 0 |
| 04/10/2017 | 3.46p | 3.62p | 3.62p | 3.62p | 0 |
| 03/10/2017 | 3.46p | 3.65p | 3.62p | 3.62p | 7687 |
| 02/10/2017 | 3.46p | 3.65p | 3.65p | 3.65p | 0 |
| 29/09/2017 | 3.46p | 3.65p | 3.65p | 3.65p | 0 |
| 28/09/2017 | 3.46p | 3.65p | 3.51p | 3.65p | 0 |
| 27/09/2017 | 3.46p | 3.62p | 3.51p | 3.51p | 72861 |
| 26/09/2017 | 3.46p | 3.62p | 3.62p | 3.62p | 0 |
| 25/09/2017 | 3.46p | 3.62p | 3.43p | 3.62p | 45538 |
| 22/09/2017 | 3.46p | 3.46p | 3.43p | 3.43p | 61021 |
| 21/09/2017 | 3.43p | 3.60p | 3.43p | 3.60p | 189410 |
| 20/09/2017 | 3.62p | 3.65p | 3.65p | 3.65p | 0 |
| 19/09/2017 | 3.62p | 3.65p | 3.65p | 3.65p | 16394 |
| 18/09/2017 | 3.62p | 3.65p | 3.62p | 3.65p | 11228 |
| 15/09/2017 | 3.62p | 3.62p | 3.62p | 3.62p | 82 |
| 14/09/2017 | 3.57p | 3.54p | 3.51p | 3.54p | 0 |
| 13/09/2017 | 3.57p | 3.57p | 3.51p | 3.51p | 78315 |
| 12/09/2017 | 3.57p | 3.57p | 3.57p | 3.57p | 79038 |
| 11/09/2017 | 3.49p | 3.66p | 3.64p | 3.64p | 109292 |
| 08/09/2017 | 3.49p | 3.66p | 3.49p | 3.66p | 2823 |
| 07/09/2017 | 3.56p | 3.66p | 3.66p | 3.66p | 0 |
| 06/09/2017 | 3.56p | 3.66p | 3.43p | 3.66p | 176261 |
| 05/09/2017 | 3.56p | 3.57p | 3.43p | 3.43p | 270984 |
| 04/09/2017 | 3.57p | 3.57p | 3.43p | 3.43p | 228511 |
| 01/09/2017 | 3.71p | 3.77p | 3.71p | 3.71p | 112962 |
| 31/08/2017 | 3.71p | 3.77p | 3.77p | 3.77p | 0 |
| 30/08/2017 | 3.71p | 3.77p | 3.71p | 3.77p | 211 |
| 29/08/2017 | 3.84p | 3.84p | 3.77p | 3.77p | 273503 |
| 25/08/2017 | 3.98p | 3.91p | 3.87p | 3.91p | 0 |
| 24/08/2017 | 3.98p | 3.98p | 3.87p | 3.87p | 4743 |
| 23/08/2017 | 3.84p | 3.91p | 3.91p | 3.91p | 62852 |
| 22/08/2017 | 3.84p | 3.91p | 3.84p | 3.91p | 357 |
| 21/08/2017 | 3.84p | 3.98p | 3.84p | 3.98p | 45538 |
| 18/08/2017 | 4.12p | 4.12p | 3.84p | 3.84p | 268375 |
| 17/08/2017 | 4.25p | 4.25p | 4.17p | 4.20p | 91078 |
| 16/08/2017 | 4.17p | 4.21p | 4.17p | 4.21p | 5355 |
| 15/08/2017 | 4.25p | 4.25p | 4.21p | 4.21p | 83703 |
| 14/08/2017 | 4.14p | 4.21p | 4.20p | 4.21p | 0 |
| 11/08/2017 | 4.14p | 4.20p | 4.20p | 4.20p | 0 |
| 10/08/2017 | 4.14p | 4.20p | 4.14p | 4.20p | 2 |
| 09/08/2017 | 4.14p | 4.20p | 4.14p | 4.20p | 2 |
| 08/08/2017 | 4.20p | 4.21p | 4.20p | 4.20p | 0 |
| 07/08/2017 | 4.20p | 4.21p | 4.20p | 4.21p | 0 |
| 04/08/2017 | 4.20p | 4.23p | 4.20p | 4.20p | 146269 |
| 03/08/2017 | 4.20p | 4.23p | 4.20p | 4.23p | 4169 |
| 02/08/2017 | 4.20p | 4.25p | 4.20p | 4.20p | 27410 |
| 01/08/2017 | 4.23p | 4.23p | 4.20p | 4.20p | 18215 |
| 31/07/2017 | 4.23p | 4.23p | 4.12p | 4.21p | 80382 |
| 28/07/2017 | 4.17p | 4.25p | 4.12p | 4.25p | 127507 |
| 27/07/2017 | 4.12p | 4.19p | 4.12p | 4.19p | 125713 |
| 26/07/2017 | 4.12p | 4.25p | 4.12p | 4.25p | 33152 |
| 25/07/2017 | 4.17p | 4.25p | 4.17p | 4.17p | 0 |
| 24/07/2017 | 4.17p | 4.25p | 4.12p | 4.25p | 61249 |
| 21/07/2017 | 4.23p | 4.20p | 4.20p | 4.20p | 357782 |
| 20/07/2017 | 4.23p | 4.23p | 4.20p | 4.20p | 45538 |
| 19/07/2017 | 4.23p | 4.23p | 4.20p | 4.20p | 36431 |
| 18/07/2017 | 4.23p | 4.23p | 4.23p | 4.23p | 27323 |
| 17/07/2017 | 4.23p | 4.31p | 4.23p | 4.31p | 22873 |
| 14/07/2017 | 4.23p | 4.31p | 4.23p | 4.31p | 18215 |
| 13/07/2017 | 4.34p | 4.38p | 4.33p | 4.33p | 0 |
| 12/07/2017 | 4.34p | 4.38p | 4.17p | 4.38p | 0 |
| 11/07/2017 | 4.34p | 4.34p | 4.12p | 4.17p | 290616 |
| 10/07/2017 | 4.34p | 4.53p | 4.50p | 4.53p | 0 |
| 07/07/2017 | 4.34p | 4.50p | 4.47p | 4.50p | 0 |
| 06/07/2017 | 4.34p | 4.47p | 4.34p | 4.47p | 54646 |
| 05/07/2017 | 4.39p | 4.50p | 4.39p | 4.50p | 0 |
| 04/07/2017 | 4.39p | 4.45p | 4.39p | 4.39p | 81969 |
| 03/07/2017 | 4.40p | 4.50p | 4.36p | 4.36p | 0 |
| 30/06/2017 | 4.40p | 4.50p | 4.41p | 4.50p | 43892 |
| 29/06/2017 | 4.40p | 4.41p | 4.36p | 4.41p | 18 |
| 28/06/2017 | 4.40p | 4.40p | 4.36p | 4.36p | 0 |
| 27/06/2017 | 4.40p | 4.40p | 4.39p | 4.40p | 263091 |
| 26/06/2017 | 4.39p | 4.39p | 4.39p | 4.39p | 364306 |
| 23/06/2017 | 4.72p | 4.50p | 4.39p | 4.50p | 54646 |
| 22/06/2017 | 4.72p | 4.39p | 4.36p | 4.39p | 0 |
| 21/06/2017 | 4.72p | 4.72p | 4.36p | 4.36p | 2 |
| 20/06/2017 | 4.67p | 4.67p | 4.31p | 4.31p | 1048421 |
| 19/06/2017 | 4.39p | 4.39p | 4.17p | 4.29p | 400906 |
| 16/06/2017 | 4.53p | 4.56p | 4.28p | 4.28p | 414133 |
| 15/06/2017 | 4.72p | 4.72p | 4.51p | 4.58p | 15197 |
| 14/06/2017 | 4.45p | 4.45p | 4.17p | 4.34p | 1302385 |
| 13/06/2017 | 4.56p | 4.56p | 4.39p | 4.45p | 125292 |
| 12/06/2017 | 4.45p | 4.50p | 4.45p | 4.50p | 5 |
| 09/06/2017 | 4.50p | 4.51p | 4.47p | 4.47p | 177350 |
| 08/06/2017 | 4.56p | 4.56p | 4.53p | 4.53p | 72861 |
| 07/06/2017 | 4.67p | 4.67p | 4.59p | 4.61p | 176771 |
| 06/06/2017 | 4.72p | 4.72p | 4.45p | 4.53p | 201252 |
| 05/06/2017 | 4.67p | 4.67p | 4.59p | 4.64p | 60466 |
| 02/06/2017 | 4.56p | 4.67p | 4.56p | 4.64p | 66918 |
| 01/06/2017 | 4.60p | 4.61p | 4.58p | 4.61p | 201343 |
| 31/05/2017 | 4.56p | 4.64p | 4.56p | 4.64p | 119170 |
| 30/05/2017 | 4.56p | 4.71p | 4.56p | 4.61p | 1584077 |
| 26/05/2017 | 4.56p | 4.70p | 4.56p | 4.64p | 14696 |
| 25/05/2017 | 4.60p | 4.64p | 4.60p | 4.64p | 2423 |
| 24/05/2017 | 4.61p | 4.64p | 4.61p | 4.64p | 255867 |
| 23/05/2017 | 4.56p | 4.61p | 4.56p | 4.56p | 12380123 |
| 22/05/2017 | 4.56p | 4.68p | 4.56p | 4.68p | 96955 |
| 19/05/2017 | 4.66p | 4.82p | 4.56p | 4.80p | 818779 |
| 18/05/2017 | 4.56p | 4.94p | 4.56p | 4.58p | 198325 |
| 17/05/2017 | 4.56p | 4.75p | 4.56p | 4.75p | 15275 |
| 16/05/2017 | 4.56p | 4.69p | 4.55p | 4.69p | 439075 |
| 15/05/2017 | 4.61p | 4.84p | 4.56p | 4.72p | 297218 |
| 12/05/2017 | 4.45p | 4.67p | 4.45p | 4.67p | 1298312 |
| 11/05/2017 | 4.35p | 4.42p | 4.35p | 4.42p | 570207 |
| 10/05/2017 | 4.45p | 4.45p | 4.39p | 4.39p | 5372 |
| 09/05/2017 | 4.39p | 4.39p | 4.36p | 4.39p | 401120 |
| 08/05/2017 | 4.36p | 4.46p | 4.36p | 4.46p | 953749 |
| 05/05/2017 | 4.50p | 4.50p | 4.39p | 4.45p | 127620 |
| 04/05/2017 | 4.49p | 4.49p | 4.43p | 4.46p | 62125 |
| 03/05/2017 | 4.28p | 4.39p | 4.39p | 4.39p | 0 |
| 02/05/2017 | 4.28p | 4.39p | 4.39p | 4.39p | 0 |
| 28/04/2017 | 4.28p | 4.39p | 4.28p | 4.39p | 2019216 |
| 27/04/2017 | 4.35p | 4.35p | 4.32p | 4.32p | 250164 |
| 26/04/2017 | 4.45p | 4.39p | 4.32p | 4.32p | 0 |
| 25/04/2017 | 4.45p | 4.45p | 4.35p | 4.39p | 104592 |
| 24/04/2017 | 4.45p | 4.39p | 4.39p | 4.39p | 0 |
| 21/04/2017 | 4.45p | 4.45p | 4.32p | 4.39p | 9284 |
| 20/04/2017 | 4.45p | 4.45p | 4.39p | 4.39p | 22359 |
*Close Price adjusted for both dividends and splits