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 |
|---|---|---|---|---|---|
| 05/07/2016 | 8.78p | 8.78p | 8.56p | 8.58p | 248694 |
| 04/07/2016 | 8.78p | 8.78p | 8.70p | 8.72p | 72861 |
| 01/07/2016 | 8.78p | 8.78p | 8.72p | 8.72p | 0 |
| 30/06/2016 | 8.78p | 8.78p | 8.78p | 8.78p | 45538 |
| 29/06/2016 | 8.65p | 8.78p | 8.65p | 8.72p | 54646 |
| 28/06/2016 | 8.78p | 8.78p | 8.72p | 8.72p | 36431 |
| 27/06/2016 | 8.78p | 8.78p | 8.72p | 8.72p | 9108 |
| 24/06/2016 | 8.37p | 8.92p | 8.37p | 8.78p | 135016 |
| 23/06/2016 | 9.06p | 9.20p | 9.06p | 9.13p | 77880 |
| 22/06/2016 | 9.06p | 9.13p | 8.92p | 9.13p | 43165 |
| 21/06/2016 | 9.20p | 9.20p | 9.20p | 9.20p | 12426 |
| 20/06/2016 | 8.92p | 8.92p | 8.79p | 8.92p | 119487 |
| 17/06/2016 | 8.78p | 8.78p | 8.65p | 8.78p | 173672 |
| 16/06/2016 | 8.78p | 8.78p | 8.67p | 8.78p | 259047 |
| 15/06/2016 | 8.92p | 8.92p | 8.92p | 8.92p | 145635 |
| 14/06/2016 | 8.92p | 8.93p | 8.92p | 8.92p | 81146 |
| 13/06/2016 | 8.92p | 8.92p | 8.92p | 8.92p | 24855 |
| 10/06/2016 | 8.92p | 8.92p | 8.92p | 8.92p | 16270 |
| 09/06/2016 | 9.06p | 9.06p | 9.05p | 9.06p | 243858 |
| 08/06/2016 | 9.06p | 9.20p | 9.06p | 9.20p | 0 |
| 07/06/2016 | 9.06p | 9.06p | 9.06p | 9.06p | 92122 |
| 06/06/2016 | 9.06p | 9.20p | 9.06p | 9.20p | 78036 |
| 03/06/2016 | 9.06p | 9.20p | 9.06p | 9.20p | 341687 |
| 02/06/2016 | 9.06p | 9.06p | 9.06p | 9.06p | 166586 |
| 01/06/2016 | 9.33p | 9.33p | 9.06p | 9.20p | 16414 |
| 31/05/2016 | 9.20p | 9.20p | 9.20p | 9.20p | 0 |
| 27/05/2016 | 9.20p | 9.20p | 9.06p | 9.20p | 0 |
| 26/05/2016 | 9.20p | 9.33p | 9.06p | 9.06p | 141664 |
| 25/05/2016 | 9.06p | 9.06p | 9.06p | 9.06p | 62896 |
| 24/05/2016 | 9.06p | 9.13p | 9.06p | 9.13p | 63754 |
| 23/05/2016 | 9.33p | 9.40p | 9.20p | 9.26p | 105370 |
| 20/05/2016 | 9.47p | 9.47p | 9.20p | 9.33p | 151072 |
| 19/05/2016 | 9.26p | 9.26p | 9.20p | 9.20p | 125006 |
| 18/05/2016 | 9.20p | 9.20p | 9.20p | 9.20p | 288230 |
| 17/05/2016 | 9.32p | 9.32p | 9.26p | 9.26p | 685339 |
| 16/05/2016 | 9.33p | 9.33p | 9.06p | 9.26p | 59985 |
| 13/05/2016 | 8.92p | 9.33p | 8.92p | 9.33p | 13751 |
| 12/05/2016 | 8.65p | 9.20p | 9.06p | 9.20p | 0 |
| 11/05/2016 | 8.65p | 9.21p | 8.65p | 9.06p | 163563 |
| 10/05/2016 | 9.06p | 9.20p | 8.92p | 9.20p | 3211798 |
| 09/05/2016 | 8.92p | 9.06p | 8.78p | 8.99p | 176911 |
| 06/05/2016 | 8.78p | 8.85p | 8.78p | 8.85p | 2 |
| 05/05/2016 | 8.65p | 8.85p | 8.85p | 8.85p | 0 |
| 04/05/2016 | 8.65p | 8.85p | 8.65p | 8.85p | 38618 |
| 03/05/2016 | 8.92p | 8.92p | 8.79p | 8.85p | 23195 |
| 29/04/2016 | 8.92p | 8.92p | 8.65p | 8.92p | 49181 |
| 28/04/2016 | 8.78p | 8.85p | 8.78p | 8.85p | 0 |
| 27/04/2016 | 8.78p | 8.85p | 8.78p | 8.78p | 52360 |
| 26/04/2016 | 8.78p | 8.85p | 8.78p | 8.85p | 214241 |
| 25/04/2016 | 8.78p | 8.85p | 8.78p | 8.85p | 117658 |
| 22/04/2016 | 8.92p | 8.92p | 8.78p | 8.85p | 127509 |
| 21/04/2016 | 9.06p | 9.06p | 8.72p | 8.92p | 855960 |
| 20/04/2016 | 9.06p | 9.06p | 9.06p | 9.06p | 72861 |
| 19/04/2016 | 9.33p | 9.33p | 9.06p | 9.06p | 618412 |
| 18/04/2016 | 9.06p | 9.20p | 8.99p | 9.13p | 1841081 |
| 15/04/2016 | 8.78p | 8.78p | 8.30p | 8.78p | 311855 |
| 14/04/2016 | 8.78p | 9.43p | 8.23p | 8.37p | 984425 |
| 13/04/2016 | 8.10p | 8.51p | 7.96p | 8.51p | 5681854 |
| 12/04/2016 | 8.23p | 8.37p | 8.23p | 8.37p | 6250460 |
| 11/04/2016 | 8.23p | 8.24p | 8.23p | 8.23p | 882040 |
| 08/04/2016 | 8.23p | 8.23p | 8.06p | 8.23p | 3417662 |
| 07/04/2016 | 8.23p | 8.23p | 8.10p | 8.23p | 35551 |
| 06/04/2016 | 8.23p | 8.23p | 8.17p | 8.17p | 27323 |
| 05/04/2016 | 8.23p | 8.23p | 8.23p | 8.23p | 512690 |
| 04/04/2016 | 8.23p | 8.23p | 8.23p | 8.23p | 511049 |
| 01/04/2016 | 8.23p | 8.30p | 8.23p | 8.23p | 218613 |
| 31/03/2016 | 8.23p | 8.37p | 8.23p | 8.23p | 1277532 |
| 30/03/2016 | 8.23p | 8.37p | 8.23p | 8.37p | 845136 |
| 29/03/2016 | 8.37p | 8.37p | 8.37p | 8.37p | 136615 |
| 24/03/2016 | 8.10p | 8.17p | 8.17p | 8.17p | 0 |
| 23/03/2016 | 8.10p | 8.17p | 7.99p | 8.17p | 546469 |
| 22/03/2016 | 8.23p | 8.23p | 8.17p | 8.17p | 3045238 |
| 21/03/2016 | 7.96p | 8.34p | 7.96p | 8.30p | 3950621 |
| 18/03/2016 | 7.96p | 8.23p | 7.96p | 8.23p | 1160934 |
| 17/03/2016 | 7.96p | 7.96p | 7.89p | 7.89p | 124434 |
| 16/03/2016 | 7.82p | 7.96p | 7.82p | 7.89p | 1876539 |
| 15/03/2016 | 7.82p | 7.91p | 7.82p | 7.89p | 1587407 |
| 14/03/2016 | 7.55p | 7.75p | 7.75p | 7.75p | 0 |
| 11/03/2016 | 7.55p | 7.75p | 7.55p | 7.75p | 759918 |
| 10/03/2016 | 7.55p | 7.62p | 7.55p | 7.62p | 468669 |
| 09/03/2016 | 7.69p | 7.69p | 7.62p | 7.62p | 722238 |
| 08/03/2016 | 7.55p | 7.55p | 7.55p | 7.55p | 992903 |
| 07/03/2016 | 7.55p | 7.55p | 7.41p | 7.48p | 505450 |
| 04/03/2016 | 7.55p | 7.62p | 7.55p | 7.62p | 466312 |
| 03/03/2016 | 7.55p | 7.62p | 7.55p | 7.62p | 182153 |
| 02/03/2016 | 7.55p | 7.62p | 7.55p | 7.62p | 909309 |
| 01/03/2016 | 7.55p | 7.62p | 7.55p | 7.62p | 369771 |
| 29/02/2016 | 7.41p | 7.69p | 7.41p | 7.69p | 1034577 |
| 26/02/2016 | 7.41p | 7.50p | 7.41p | 7.41p | 864155 |
| 25/02/2016 | 7.41p | 7.48p | 7.41p | 7.48p | 666131 |
| 24/02/2016 | 7.41p | 7.48p | 7.41p | 7.48p | 869782 |
| 23/02/2016 | 7.41p | 7.48p | 7.41p | 7.48p | 246823 |
| 22/02/2016 | 7.41p | 7.55p | 7.41p | 7.48p | 515619 |
| 19/02/2016 | 7.41p | 7.55p | 7.41p | 7.55p | 28407 |
| 18/02/2016 | 7.56p | 7.56p | 7.55p | 7.55p | 659 |
| 17/02/2016 | 7.41p | 7.48p | 7.41p | 7.48p | 0 |
| 16/02/2016 | 7.41p | 7.41p | 7.41p | 7.41p | 18215 |
| 15/02/2016 | 7.27p | 7.34p | 7.27p | 7.34p | 77324 |
| 12/02/2016 | 7.41p | 7.43p | 7.27p | 7.41p | 109436 |
| 11/02/2016 | 7.41p | 7.55p | 7.41p | 7.55p | 9108 |
| 10/02/2016 | 7.69p | 7.69p | 7.48p | 7.48p | 27323 |
| 09/02/2016 | 7.55p | 7.62p | 7.55p | 7.62p | 249810 |
| 08/02/2016 | 7.55p | 7.55p | 7.55p | 7.55p | 18215 |
| 05/02/2016 | 7.55p | 7.55p | 7.55p | 7.55p | 27323 |
| 04/02/2016 | 7.69p | 7.62p | 7.62p | 7.62p | 0 |
| 03/02/2016 | 7.69p | 7.69p | 7.10p | 7.62p | 490264 |
| 02/02/2016 | 7.82p | 7.82p | 7.82p | 7.82p | 36431 |
| 01/02/2016 | 7.82p | 7.82p | 7.69p | 7.75p | 109170 |
| 29/01/2016 | 7.96p | 8.03p | 7.96p | 8.03p | 0 |
| 28/01/2016 | 7.96p | 7.96p | 7.96p | 7.96p | 18215 |
| 27/01/2016 | 8.23p | 8.23p | 8.23p | 8.23p | 9 |
| 26/01/2016 | 7.96p | 8.37p | 7.96p | 8.10p | 725154 |
| 25/01/2016 | 7.96p | 8.10p | 7.89p | 8.10p | 0 |
| 22/01/2016 | 7.96p | 7.96p | 7.82p | 7.89p | 119312 |
| 21/01/2016 | 7.96p | 7.96p | 7.89p | 7.96p | 0 |
| 20/01/2016 | 7.96p | 8.02p | 7.84p | 7.89p | 127691 |
| 19/01/2016 | 7.96p | 8.03p | 7.96p | 8.03p | 214731 |
| 18/01/2016 | 7.96p | 8.03p | 7.96p | 8.03p | 46813 |
| 15/01/2016 | 7.96p | 8.08p | 7.96p | 8.03p | 280709 |
| 14/01/2016 | 8.02p | 8.03p | 8.02p | 8.03p | 21742 |
| 13/01/2016 | 8.10p | 8.10p | 8.03p | 8.03p | 2910883 |
| 12/01/2016 | 8.10p | 8.10p | 8.10p | 8.10p | 1001843 |
| 11/01/2016 | 8.10p | 8.17p | 8.10p | 8.17p | 136615 |
| 08/01/2016 | 8.13p | 8.17p | 8.13p | 8.17p | 36431 |
| 07/01/2016 | 8.10p | 8.17p | 8.10p | 8.17p | 1876865 |
| 06/01/2016 | 8.10p | 8.17p | 8.10p | 8.17p | 427452 |
| 05/01/2016 | 8.10p | 8.10p | 7.98p | 8.10p | 99576 |
| 04/01/2016 | 8.10p | 8.10p | 8.06p | 8.10p | 236799 |
| 31/12/2015 | 8.10p | 8.17p | 8.10p | 8.17p | 398916 |
| 30/12/2015 | 8.10p | 8.17p | 8.10p | 8.17p | 372212 |
| 29/12/2015 | 8.10p | 8.17p | 8.10p | 8.17p | 88701 |
| 24/12/2015 | 8.10p | 8.17p | 8.17p | 8.17p | 0 |
| 23/12/2015 | 8.10p | 8.17p | 8.17p | 8.17p | 0 |
| 22/12/2015 | 8.10p | 8.23p | 8.10p | 8.17p | 2010236 |
| 21/12/2015 | 8.10p | 8.21p | 8.10p | 8.10p | 2156337 |
| 18/12/2015 | 8.10p | 8.17p | 7.96p | 8.17p | 3284401 |
| 17/12/2015 | 8.10p | 8.19p | 8.02p | 8.10p | 433332 |
| 16/12/2015 | 8.10p | 8.10p | 7.96p | 7.96p | 35218 |
| 15/12/2015 | 7.96p | 8.17p | 7.96p | 8.17p | 3360951 |
| 14/12/2015 | 8.10p | 8.10p | 8.10p | 8.10p | 557981 |
| 11/12/2015 | 7.96p | 8.17p | 7.96p | 8.17p | 979567 |
| 10/12/2015 | 7.82p | 8.10p | 7.82p | 8.10p | 249595 |
| 09/12/2015 | 7.82p | 8.03p | 7.82p | 8.03p | 2 |
| 08/12/2015 | 7.82p | 7.96p | 7.82p | 7.96p | 362840 |
| 07/12/2015 | 7.96p | 7.98p | 7.80p | 7.96p | 1407646 |
| 04/12/2015 | 7.96p | 8.23p | 7.96p | 8.10p | 359665 |
| 03/12/2015 | 7.69p | 8.23p | 7.69p | 8.10p | 458727 |
| 02/12/2015 | 7.96p | 7.96p | 7.55p | 7.55p | 508233 |
| 01/12/2015 | 7.96p | 7.96p | 7.96p | 7.96p | 315852 |
| 30/11/2015 | 7.96p | 8.51p | 7.96p | 7.96p | 701723 |
| 27/11/2015 | 7.96p | 7.96p | 7.96p | 7.96p | 348827 |
| 26/11/2015 | 7.96p | 8.10p | 7.69p | 8.10p | 249299 |
| 25/11/2015 | 8.10p | 8.10p | 7.96p | 8.10p | 29487 |
| 24/11/2015 | 8.10p | 8.27p | 7.96p | 8.03p | 3249393 |
| 23/11/2015 | 7.82p | 8.23p | 7.29p | 8.23p | 616647 |
| 20/11/2015 | 8.23p | 8.23p | 8.10p | 8.23p | 1504358 |
| 19/11/2015 | 7.96p | 8.10p | 8.10p | 8.10p | 0 |
| 18/11/2015 | 7.96p | 8.10p | 7.96p | 8.10p | 11222 |
| 17/11/2015 | 7.96p | 8.10p | 7.96p | 8.10p | 5 |
| 16/11/2015 | 8.10p | 8.14p | 8.06p | 8.10p | 22017 |
| 13/11/2015 | 7.96p | 8.17p | 8.17p | 8.17p | 0 |
| 12/11/2015 | 7.96p | 8.17p | 7.96p | 8.17p | 22 |
| 11/11/2015 | 8.10p | 8.37p | 7.96p | 8.03p | 1530000 |
| 10/11/2015 | 8.10p | 8.23p | 8.10p | 8.23p | 788663 |
| 09/11/2015 | 8.10p | 8.23p | 8.10p | 8.23p | 1874 |
| 06/11/2015 | 8.37p | 8.37p | 8.23p | 8.23p | 15 |
| 05/11/2015 | 8.23p | 8.23p | 8.10p | 8.10p | 27 |
| 04/11/2015 | 8.23p | 8.23p | 8.17p | 8.17p | 136615 |
| 03/11/2015 | 8.23p | 8.31p | 8.23p | 8.23p | 888778 |
| 02/11/2015 | 7.96p | 8.23p | 8.10p | 8.23p | 0 |
| 30/10/2015 | 7.96p | 8.10p | 7.96p | 8.10p | 7 |
| 29/10/2015 | 8.23p | 8.23p | 7.96p | 8.17p | 297360 |
| 28/10/2015 | 8.23p | 8.23p | 8.23p | 8.23p | 10457 |
| 27/10/2015 | 8.23p | 8.37p | 8.23p | 8.37p | 145089 |
| 26/10/2015 | 8.12p | 8.40p | 8.12p | 8.30p | 10321 |
| 23/10/2015 | 8.23p | 8.30p | 8.10p | 8.30p | 36529 |
| 22/10/2015 | 8.10p | 8.30p | 8.10p | 8.30p | 322420 |
| 21/10/2015 | 7.96p | 8.10p | 7.96p | 8.10p | 114866 |
| 20/10/2015 | 8.23p | 8.29p | 8.10p | 8.10p | 587065 |
| 19/10/2015 | 8.37p | 8.37p | 8.17p | 8.17p | 2179 |
| 16/10/2015 | 8.23p | 8.23p | 7.96p | 8.23p | 0 |
| 15/10/2015 | 8.23p | 8.23p | 7.96p | 7.96p | 106800 |
| 14/10/2015 | 8.23p | 8.29p | 8.17p | 8.17p | 273230 |
| 13/10/2015 | 8.23p | 8.29p | 8.10p | 8.17p | 19230 |
| 12/10/2015 | 8.37p | 8.37p | 8.23p | 8.30p | 252167 |
| 09/10/2015 | 8.51p | 8.65p | 8.51p | 8.58p | 31012 |
| 08/10/2015 | 8.65p | 8.65p | 8.51p | 8.58p | 282478 |
| 07/10/2015 | 8.65p | 8.72p | 8.65p | 8.72p | 4 |
| 06/10/2015 | 8.65p | 8.72p | 8.65p | 8.72p | 4 |
| 05/10/2015 | 8.51p | 8.72p | 8.65p | 8.72p | 0 |
| 02/10/2015 | 8.51p | 8.70p | 8.51p | 8.65p | 696 |
| 01/10/2015 | 8.65p | 8.65p | 8.37p | 8.65p | 281221 |
| 30/09/2015 | 8.65p | 8.78p | 8.65p | 8.72p | 2009 |
| 29/09/2015 | 8.65p | 8.78p | 8.57p | 8.72p | 18244 |
| 28/09/2015 | 8.65p | 8.78p | 8.65p | 8.72p | 7627 |
| 25/09/2015 | 8.65p | 8.78p | 8.65p | 8.72p | 15523 |
| 24/09/2015 | 8.65p | 8.72p | 8.65p | 8.72p | 2 |
| 23/09/2015 | 8.78p | 8.78p | 8.65p | 8.78p | 102795 |
| 22/09/2015 | 8.92p | 8.92p | 8.92p | 8.92p | 18 |
| 21/09/2015 | 8.92p | 8.92p | 8.72p | 8.92p | 9423 |
*Close Price adjusted for both dividends and splits