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
19/04/2017 4.28p 4.44p 4.28p 4.38p 182157
18/04/2017 4.28p 4.44p 4.27p 4.39p 202159
13/04/2017 4.25p 4.39p 4.25p 4.32p 12116052
12/04/2017 4.26p 4.43p 4.39p 4.39p 0
11/04/2017 4.26p 4.46p 4.26p 4.43p 471338
10/04/2017 4.41p 4.46p 4.39p 4.46p 201538
07/04/2017 4.12p 4.46p 4.12p 4.46p 314812
06/04/2017 4.30p 4.45p 4.39p 4.45p 0
05/04/2017 4.30p 4.39p 4.39p 4.39p 0
04/04/2017 4.30p 4.39p 4.30p 4.39p 33809
03/04/2017 4.39p 4.39p 4.39p 4.39p 182153
31/03/2017 4.32p 4.39p 4.32p 4.39p 28791
30/03/2017 4.28p 4.28p 4.25p 4.28p 1486396
29/03/2017 4.43p 4.43p 4.30p 4.39p 255413
28/03/2017 4.28p 4.39p 4.28p 4.39p 18215
27/03/2017 4.52p 4.52p 4.25p 4.39p 170313
24/03/2017 4.31p 4.39p 4.31p 4.39p 18638
23/03/2017 4.28p 4.39p 4.28p 4.39p 134948
22/03/2017 4.31p 4.39p 4.31p 4.39p 273230
21/03/2017 4.25p 4.46p 4.25p 4.39p 162022
20/03/2017 4.52p 4.52p 4.22p 4.39p 763368
17/03/2017 4.25p 4.25p 4.17p 4.17p 91089
16/03/2017 4.39p 4.39p 4.25p 4.25p 1147565
15/03/2017 4.25p 4.43p 3.84p 4.39p 4154050
14/03/2017 4.40p 4.56p 4.40p 4.53p 569327
13/03/2017 4.56p 4.56p 4.46p 4.53p 142114
10/03/2017 4.53p 4.53p 4.39p 4.53p 35792436
09/03/2017 4.39p 4.49p 4.39p 4.40p 21433544
08/03/2017 4.40p 4.46p 4.39p 4.46p 346474
07/03/2017 4.56p 4.56p 4.47p 4.47p 50280
06/03/2017 4.50p 4.56p 4.39p 4.50p 37192000
03/03/2017 4.45p 4.52p 4.43p 4.51p 1067407
02/03/2017 4.39p 4.43p 4.39p 4.39p 949157
01/03/2017 4.45p 4.50p 4.45p 4.47p 302283
28/02/2017 4.42p 4.52p 4.42p 4.52p 496029
27/02/2017 4.53p 4.53p 4.40p 4.48p 163222
24/02/2017 4.44p 4.55p 4.44p 4.48p 19321
23/02/2017 4.39p 4.48p 4.39p 4.48p 36431
22/02/2017 4.54p 4.54p 4.39p 4.45p 385101
21/02/2017 4.54p 4.49p 4.47p 4.49p 0
20/02/2017 4.54p 4.54p 4.47p 4.47p 110128
17/02/2017 4.56p 4.56p 4.50p 4.53p 180776
16/02/2017 4.42p 4.48p 4.42p 4.48p 122340
15/02/2017 4.56p 4.56p 4.28p 4.45p 336328
14/02/2017 4.39p 4.51p 4.28p 4.47p 800381
13/02/2017 4.12p 4.53p 4.12p 4.49p 1635913
10/02/2017 4.12p 4.31p 4.12p 4.25p 445425
09/02/2017 4.12p 4.34p 4.01p 4.23p 842409
08/02/2017 4.34p 4.36p 4.12p 4.25p 364667
07/02/2017 4.33p 4.33p 4.12p 4.28p 827966
06/02/2017 4.33p 4.39p 4.19p 4.20p 753446
03/02/2017 3.43p 4.79p 3.39p 4.39p 4794278
02/02/2017 3.29p 3.39p 3.28p 3.36p 856295
01/02/2017 3.22p 3.29p 3.22p 3.29p 87434
31/01/2017 3.16p 3.29p 3.16p 3.29p 381948
30/01/2017 3.43p 3.43p 3.16p 3.16p 217431
27/01/2017 3.29p 3.29p 3.29p 3.29p 3381
26/01/2017 3.57p 3.57p 3.43p 3.43p 2
25/01/2017 3.29p 3.50p 3.29p 3.29p 41456
24/01/2017 3.36p 3.43p 3.36p 3.43p 168973
23/01/2017 3.43p 3.54p 3.38p 3.43p 390076
20/01/2017 3.16p 3.29p 3.04p 3.16p 1367271
19/01/2017 2.88p 2.88p 2.80p 2.88p 632660
18/01/2017 3.02p 3.02p 2.74p 2.88p 5389061
17/01/2017 3.02p 3.02p 2.81p 2.81p 213954
16/01/2017 2.74p 3.02p 2.74p 2.88p 29376
13/01/2017 2.74p 2.92p 2.74p 2.81p 29622
12/01/2017 2.88p 2.88p 2.88p 2.88p 46904
11/01/2017 3.02p 3.23p 3.02p 3.09p 802298
10/01/2017 3.29p 3.29p 2.88p 3.09p 631562
09/01/2017 2.88p 3.29p 2.78p 3.02p 321663
06/01/2017 2.47p 3.02p 2.47p 2.74p 594765
05/01/2017 2.20p 2.26p 2.20p 2.26p 49096
04/01/2017 2.20p 2.13p 2.13p 2.13p 0
03/01/2017 2.20p 2.13p 2.13p 2.13p 0
30/12/2016 2.20p 2.20p 2.13p 2.13p 109463
29/12/2016 2.20p 2.13p 2.13p 2.13p 0
28/12/2016 2.20p 2.20p 2.03p 2.13p 47480
23/12/2016 2.06p 2.06p 2.04p 2.06p 218584
22/12/2016 2.17p 2.17p 2.06p 2.06p 47465
21/12/2016 2.20p 2.32p 2.16p 2.17p 1762329
20/12/2016 2.05p 2.19p 2.05p 2.06p 228205
19/12/2016 1.92p 2.09p 1.78p 2.06p 453033
16/12/2016 1.92p 2.09p 1.65p 1.89p 88007808
15/12/2016 2.06p 2.14p 1.65p 2.06p 145229440
14/12/2016 2.20p 2.33p 2.16p 2.33p 959151
13/12/2016 2.64p 2.64p 2.30p 2.33p 433760
12/12/2016 2.66p 2.70p 2.64p 2.64p 476402
09/12/2016 2.80p 2.81p 2.70p 2.73p 586750
08/12/2016 2.74p 3.02p 2.73p 2.81p 5759054
07/12/2016 10.71p 10.71p 10.57p 10.57p 733702
06/12/2016 10.84p 10.98p 10.71p 10.71p 129329
05/12/2016 10.97p 10.97p 10.77p 10.84p 28842
02/12/2016 10.98p 10.98p 10.67p 10.77p 72861
01/12/2016 10.16p 10.71p 10.16p 10.57p 253739
30/11/2016 10.43p 10.71p 10.43p 10.71p 0
29/11/2016 10.43p 10.43p 10.43p 10.43p 478600
28/11/2016 10.43p 10.88p 10.43p 10.77p 44642
25/11/2016 10.71p 11.12p 10.64p 10.98p 1055753
24/11/2016 10.16p 10.65p 10.16p 10.64p 24831202
23/11/2016 10.16p 10.29p 10.02p 10.02p 419792
22/11/2016 10.16p 10.29p 10.16p 10.16p 263175
21/11/2016 10.43p 10.43p 10.16p 10.29p 186964
18/11/2016 10.16p 11.12p 10.16p 10.29p 238211
17/11/2016 10.69p 10.69p 10.36p 10.36p 18215
16/11/2016 10.43p 10.69p 10.16p 10.57p 162386
15/11/2016 10.16p 10.98p 10.16p 10.57p 54646
14/11/2016 10.43p 10.36p 10.36p 10.36p 0
11/11/2016 10.43p 10.43p 10.29p 10.36p 89135
10/11/2016 10.36p 10.77p 10.36p 10.57p 44485
09/11/2016 10.43p 10.64p 10.29p 10.29p 219733
08/11/2016 10.71p 10.84p 10.53p 10.64p 1256116
07/11/2016 10.84p 10.84p 10.74p 10.77p 96938
04/11/2016 10.98p 11.25p 10.97p 11.25p 554846
03/11/2016 11.25p 11.25p 10.98p 10.98p 623325
02/11/2016 11.25p 11.67p 11.19p 11.19p 827194
01/11/2016 11.39p 11.63p 11.39p 11.39p 17616
31/10/2016 11.53p 11.53p 11.39p 11.39p 190915
28/10/2016 11.80p 12.08p 11.80p 11.80p 699671
27/10/2016 11.80p 11.87p 11.80p 11.87p 403014
26/10/2016 12.08p 12.70p 11.80p 11.80p 185481
25/10/2016 12.35p 12.49p 12.35p 12.49p 65575
24/10/2016 12.63p 12.83p 12.49p 12.49p 151608
21/10/2016 13.18p 13.26p 12.90p 12.90p 954632
20/10/2016 13.18p 13.18p 12.83p 12.83p 1029166
19/10/2016 13.18p 13.24p 13.11p 13.11p 1546876
18/10/2016 12.90p 13.45p 12.66p 13.18p 1678855
17/10/2016 12.49p 12.76p 12.08p 12.76p 991664
14/10/2016 12.63p 12.65p 12.49p 12.63p 122168
13/10/2016 12.35p 12.35p 12.32p 12.35p 96944
12/10/2016 12.21p 12.21p 12.21p 12.21p 95936
11/10/2016 12.08p 12.21p 12.08p 12.15p 823679
10/10/2016 12.08p 12.35p 12.08p 12.28p 338297
07/10/2016 12.35p 12.35p 12.08p 12.21p 1067999
06/10/2016 12.35p 12.38p 12.35p 12.35p 1798481
05/10/2016 12.35p 12.35p 12.08p 12.15p 569976
04/10/2016 12.08p 12.21p 12.08p 12.21p 145826
03/10/2016 12.08p 12.08p 12.08p 12.08p 598862
30/09/2016 12.21p 12.21p 11.96p 12.21p 152082
29/09/2016 12.21p 12.21p 11.94p 12.08p 11487
28/09/2016 12.35p 12.35p 12.08p 12.21p 532246
27/09/2016 12.08p 12.21p 12.08p 12.08p 222469
26/09/2016 11.80p 12.35p 11.32p 11.80p 445224
23/09/2016 12.35p 12.49p 11.80p 12.08p 499098
22/09/2016 11.67p 13.72p 11.67p 12.49p 1359949
21/09/2016 9.33p 9.47p 9.30p 9.33p 303387
20/09/2016 9.06p 9.40p 9.06p 9.40p 586253
19/09/2016 9.20p 9.33p 9.06p 9.33p 870246
16/09/2016 9.06p 9.33p 9.06p 9.33p 192900
15/09/2016 9.20p 9.20p 9.07p 9.20p 1146175
14/09/2016 9.06p 9.13p 9.13p 9.13p 0
13/09/2016 9.06p 9.13p 9.06p 9.13p 0
12/09/2016 9.06p 9.06p 9.06p 9.06p 37192
09/09/2016 9.20p 9.20p 9.20p 9.20p 2989
08/09/2016 9.20p 9.20p 9.06p 9.20p 201052
07/09/2016 9.20p 9.26p 9.20p 9.26p 26052
06/09/2016 9.20p 9.20p 9.20p 9.20p 18215
05/09/2016 9.33p 9.33p 9.26p 9.26p 729
02/09/2016 9.20p 9.26p 9.20p 9.26p 0
01/09/2016 9.20p 9.20p 9.20p 9.20p 366948
31/08/2016 9.20p 9.22p 9.20p 9.20p 5384
30/08/2016 9.20p 9.20p 9.20p 9.20p 46300
26/08/2016 9.20p 9.20p 9.20p 9.20p 2541
25/08/2016 9.20p 9.26p 9.20p 9.26p 0
24/08/2016 9.20p 9.33p 9.20p 9.20p 51715
23/08/2016 9.20p 9.20p 9.01p 9.20p 136198
22/08/2016 9.20p 9.26p 9.20p 9.26p 30205
19/08/2016 9.20p 9.20p 9.20p 9.20p 2392
18/08/2016 9.20p 9.20p 9.20p 9.20p 129861
17/08/2016 9.20p 9.20p 9.20p 9.20p 2313
16/08/2016 9.20p 9.26p 9.20p 9.26p 411011
15/08/2016 9.20p 9.20p 9.20p 9.20p 849874
12/08/2016 9.20p 9.20p 9.08p 9.13p 913908
11/08/2016 9.33p 9.33p 9.20p 9.20p 345424
10/08/2016 9.06p 9.33p 9.06p 9.20p 10062
09/08/2016 9.06p 9.20p 9.20p 9.20p 0
08/08/2016 9.06p 9.33p 9.06p 9.20p 12022
05/08/2016 9.06p 9.20p 9.06p 9.20p 1778
04/08/2016 9.06p 9.20p 8.92p 9.20p 61560
03/08/2016 9.20p 9.20p 9.06p 9.13p 496688
02/08/2016 9.20p 9.26p 9.20p 9.26p 61723
01/08/2016 9.26p 9.33p 9.33p 9.33p 0
29/07/2016 9.26p 9.37p 9.26p 9.33p 29622
28/07/2016 9.33p 9.33p 9.33p 9.33p 0
27/07/2016 9.33p 9.33p 9.26p 9.33p 0
26/07/2016 9.33p 9.33p 9.13p 9.26p 1548
25/07/2016 9.20p 9.20p 9.20p 9.20p 45538
22/07/2016 9.18p 9.33p 9.18p 9.33p 25501
21/07/2016 9.29p 9.40p 9.29p 9.40p 13552
20/07/2016 9.50p 9.50p 9.40p 9.40p 1002
19/07/2016 9.33p 9.40p 9.20p 9.40p 51589
18/07/2016 9.20p 9.26p 9.26p 9.26p 0
15/07/2016 9.20p 9.26p 9.20p 9.26p 2477
14/07/2016 9.33p 9.66p 9.23p 9.26p 61120
13/07/2016 9.47p 9.61p 9.39p 9.47p 143772
12/07/2016 9.06p 9.51p 9.06p 9.47p 1146837
11/07/2016 8.92p 8.92p 8.92p 8.92p 4696
08/07/2016 8.78p 8.78p 8.65p 8.78p 246482
07/07/2016 8.78p 8.78p 8.65p 8.65p 77637
06/07/2016 8.65p 8.65p 8.65p 8.65p 817118

*Close Price adjusted for both dividends and splits