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
18/09/2015 8.92p 8.92p 8.65p 8.92p 3283654
17/09/2015 8.65p 8.65p 8.65p 8.65p 182
16/09/2015 8.65p 8.78p 8.65p 8.78p 1548
15/09/2015 8.65p 8.92p 8.65p 8.92p 492
14/09/2015 8.92p 8.92p 8.65p 8.65p 56364
11/09/2015 8.65p 8.92p 8.65p 8.92p 1005
10/09/2015 8.78p 8.78p 8.78p 8.78p 945
09/09/2015 8.92p 8.92p 8.78p 8.78p 20153
08/09/2015 8.58p 8.78p 8.58p 8.72p 2111
07/09/2015 8.78p 8.78p 8.78p 8.78p 0
04/09/2015 8.78p 8.78p 8.78p 8.78p 0
03/09/2015 8.78p 8.78p 8.78p 8.78p 45538
02/09/2015 8.65p 8.78p 8.65p 8.78p 10315
01/09/2015 8.78p 8.78p 8.65p 8.78p 89270
28/08/2015 8.78p 8.78p 8.78p 8.78p 136615
27/08/2015 8.78p 8.78p 8.78p 8.78p 100184
26/08/2015 8.65p 8.78p 8.65p 8.78p 45538
25/08/2015 8.78p 8.78p 8.51p 8.51p 207130
24/08/2015 9.04p 9.04p 8.65p 8.65p 18215
21/08/2015 8.72p 8.72p 8.72p 8.72p 9151
20/08/2015 8.92p 8.92p 8.65p 8.65p 177621
19/08/2015 8.92p 8.92p 8.88p 8.92p 19452
18/08/2015 8.92p 8.92p 8.82p 8.92p 74865
17/08/2015 9.06p 9.06p 8.78p 8.92p 65357
14/08/2015 9.06p 9.32p 8.92p 9.13p 148865
13/08/2015 9.33p 9.33p 9.06p 9.06p 312866
12/08/2015 8.93p 8.99p 8.93p 8.99p 72861
11/08/2015 9.06p 9.20p 8.92p 8.92p 298811
10/08/2015 9.06p 9.11p 8.92p 9.06p 318428
07/08/2015 8.65p 8.85p 8.65p 8.85p 4758
06/08/2015 8.78p 8.85p 8.75p 8.85p 56956
05/08/2015 8.51p 8.72p 8.51p 8.72p 1163806
04/08/2015 8.65p 9.06p 8.51p 8.51p 1276564
03/08/2015 8.65p 8.72p 8.51p 8.72p 2100436
31/07/2015 8.37p 8.65p 8.37p 8.65p 574981
30/07/2015 8.78p 8.78p 8.65p 8.78p 86579
29/07/2015 8.65p 8.99p 8.51p 8.99p 284
28/07/2015 8.65p 8.78p 8.65p 8.78p 98
27/07/2015 8.65p 8.73p 8.65p 8.72p 618088
24/07/2015 8.65p 8.78p 8.51p 8.72p 120910
23/07/2015 8.65p 8.72p 8.65p 8.72p 179
22/07/2015 8.78p 8.94p 8.65p 8.72p 115303
21/07/2015 8.78p 9.08p 8.78p 8.78p 100184
20/07/2015 8.78p 9.33p 8.65p 8.92p 546463
17/07/2015 8.78p 9.33p 8.78p 8.85p 758
16/07/2015 8.78p 8.99p 8.78p 8.99p 195039
15/07/2015 8.78p 8.78p 8.78p 8.78p 16565
14/07/2015 8.92p 9.10p 8.78p 8.99p 244954
13/07/2015 9.33p 9.33p 8.78p 9.06p 993456
10/07/2015 8.78p 8.92p 8.78p 8.92p 678
09/07/2015 8.78p 8.82p 8.78p 8.78p 5813
08/07/2015 8.78p 9.05p 8.78p 8.78p 596980
07/07/2015 8.92p 9.47p 8.78p 9.06p 1647436
06/07/2015 8.65p 8.78p 8.58p 8.78p 583615
03/07/2015 8.23p 8.51p 8.23p 8.51p 262698
02/07/2015 8.23p 8.30p 8.23p 8.30p 237439
01/07/2015 8.23p 8.51p 8.23p 8.37p 993777
30/06/2015 8.51p 8.51p 8.23p 8.37p 512191
29/06/2015 8.23p 8.37p 8.19p 8.37p 253517
26/06/2015 8.15p 8.30p 8.15p 8.23p 816722
25/06/2015 8.37p 8.37p 8.20p 8.23p 65333
24/06/2015 8.17p 8.30p 8.17p 8.30p 187618
23/06/2015 8.23p 8.23p 7.96p 8.23p 878060
22/06/2015 7.96p 8.14p 7.96p 7.96p 63816
19/06/2015 7.69p 8.10p 7.69p 7.96p 13973746
18/06/2015 7.82p 7.82p 7.55p 7.69p 414885
17/06/2015 7.55p 7.69p 7.55p 7.55p 1805721
16/06/2015 7.41p 7.55p 7.27p 7.41p 1925083
15/06/2015 7.55p 7.68p 7.41p 7.41p 550338
12/06/2015 7.41p 7.69p 7.41p 7.55p 2746266
11/06/2015 7.27p 7.41p 7.27p 7.41p 1270338
10/06/2015 7.55p 7.55p 7.41p 7.41p 1815998
09/06/2015 7.55p 7.55p 7.27p 7.41p 1781562
08/06/2015 7.69p 7.81p 7.41p 7.41p 2185879
05/06/2015 7.55p 7.64p 7.41p 7.55p 1360147
04/06/2015 7.96p 8.13p 7.55p 7.55p 555992
03/06/2015 8.51p 8.61p 7.90p 8.10p 425300
02/06/2015 8.78p 9.05p 8.72p 8.72p 124347
01/06/2015 8.65p 9.20p 8.65p 8.92p 1383253
29/05/2015 8.78p 8.78p 8.51p 8.51p 163940
28/05/2015 8.78p 8.78p 8.58p 8.58p 18219
27/05/2015 8.78p 8.78p 8.51p 8.78p 0
26/05/2015 8.78p 8.78p 8.51p 8.51p 92665
22/05/2015 8.51p 8.60p 8.37p 8.37p 55178
21/05/2015 8.78p 8.78p 8.51p 8.51p 95723
20/05/2015 9.06p 9.33p 8.65p 8.65p 296436
19/05/2015 9.74p 9.81p 9.20p 9.20p 300622
18/05/2015 9.74p 9.74p 9.74p 9.74p 670
15/05/2015 10.02p 10.02p 9.74p 9.74p 100326
14/05/2015 9.88p 9.90p 9.52p 9.74p 658431
13/05/2015 9.88p 10.02p 9.74p 9.95p 87064
12/05/2015 10.29p 10.29p 9.88p 10.02p 304832
11/05/2015 10.43p 10.43p 10.16p 10.29p 323566
08/05/2015 10.43p 10.43p 10.20p 10.43p 170499
07/05/2015 10.02p 10.33p 10.02p 10.09p 85475
06/05/2015 10.02p 10.33p 10.02p 10.02p 52311
05/05/2015 9.74p 10.43p 9.64p 10.43p 278459
01/05/2015 9.61p 9.72p 9.44p 9.61p 168492
30/04/2015 9.61p 9.88p 9.61p 9.61p 192807
29/04/2015 9.33p 9.61p 9.20p 9.61p 807819
28/04/2015 8.92p 9.33p 8.78p 9.06p 472704
27/04/2015 8.65p 8.78p 8.65p 8.65p 110414
24/04/2015 8.78p 8.78p 8.72p 8.72p 109292
23/04/2015 8.68p 8.77p 8.65p 8.72p 26084
22/04/2015 8.65p 8.69p 8.51p 8.65p 65207
21/04/2015 8.78p 8.72p 8.72p 8.72p 0
20/04/2015 8.78p 8.78p 8.72p 8.72p 68666
17/04/2015 8.92p 8.72p 8.72p 8.72p 0
16/04/2015 8.92p 8.92p 8.65p 8.72p 41558
15/04/2015 8.75p 8.75p 8.72p 8.72p 1091
14/04/2015 8.65p 8.65p 8.65p 8.65p 0
13/04/2015 8.65p 8.69p 8.65p 8.65p 23984
10/04/2015 8.78p 8.78p 8.67p 8.78p 199237
09/04/2015 8.78p 8.78p 8.78p 8.78p 655032
08/04/2015 8.65p 8.78p 8.65p 8.72p 52513
07/04/2015 8.78p 9.06p 8.72p 8.72p 65003
02/04/2015 8.78p 8.78p 8.51p 8.78p 1128239
01/04/2015 8.72p 8.78p 8.66p 8.72p 247925
31/03/2015 8.65p 8.78p 8.65p 8.78p 58965
30/03/2015 8.78p 8.78p 8.72p 8.72p 178882
27/03/2015 8.65p 8.78p 8.65p 8.65p 1690994
26/03/2015 8.78p 8.85p 8.76p 8.85p 3035
25/03/2015 8.78p 8.78p 8.72p 8.72p 18625
24/03/2015 8.78p 8.81p 8.69p 8.78p 478283
23/03/2015 9.20p 9.20p 8.68p 8.85p 23769
20/03/2015 8.78p 9.32p 8.78p 8.78p 174306
19/03/2015 8.78p 8.78p 8.65p 8.72p 37558
18/03/2015 8.78p 8.92p 8.65p 8.78p 320854
17/03/2015 8.78p 8.78p 8.67p 8.72p 150781
16/03/2015 8.65p 8.68p 8.65p 8.65p 40631
13/03/2015 8.78p 8.78p 8.65p 8.65p 145094
12/03/2015 8.78p 8.78p 8.69p 8.78p 48788
11/03/2015 9.20p 9.20p 8.65p 8.78p 71379
10/03/2015 8.92p 8.92p 8.65p 8.65p 1881728
09/03/2015 8.78p 9.20p 8.72p 9.06p 425885
06/03/2015 8.23p 8.65p 8.23p 8.51p 99763
05/03/2015 7.82p 8.43p 7.82p 8.23p 380769
04/03/2015 7.69p 8.23p 7.55p 8.23p 23775
03/03/2015 7.55p 8.15p 7.55p 7.55p 149992
02/03/2015 7.82p 7.82p 7.55p 7.69p 437465
27/02/2015 8.23p 8.23p 7.69p 7.96p 754051
26/02/2015 8.37p 8.67p 8.23p 8.44p 181020
25/02/2015 8.37p 8.78p 8.37p 8.78p 7955
24/02/2015 8.37p 8.58p 8.51p 8.51p 0
23/02/2015 8.37p 8.74p 8.37p 8.58p 74158
20/02/2015 8.37p 8.58p 8.37p 8.58p 166138
19/02/2015 8.78p 8.78p 8.49p 8.65p 47167
18/02/2015 8.65p 8.73p 8.65p 8.65p 3836
17/02/2015 8.51p 8.62p 8.51p 8.51p 42065
16/02/2015 8.51p 8.65p 8.51p 8.65p 27323
13/02/2015 8.51p 8.51p 8.37p 8.37p 24001
12/02/2015 8.51p 8.51p 8.23p 8.23p 106583
11/02/2015 8.51p 8.51p 8.51p 8.51p 740
10/02/2015 8.51p 8.61p 8.51p 8.51p 15503
09/02/2015 8.65p 8.68p 8.58p 8.58p 18172
06/02/2015 8.51p 8.68p 8.51p 8.65p 15029
05/02/2015 8.37p 8.78p 8.37p 8.65p 19980
04/02/2015 8.65p 8.78p 8.51p 8.51p 286753
03/02/2015 8.51p 8.58p 8.51p 8.51p 23594
02/02/2015 8.23p 8.65p 8.23p 8.51p 96585
30/01/2015 8.23p 8.51p 8.23p 8.23p 44649
29/01/2015 8.51p 8.54p 8.23p 8.44p 1774568
28/01/2015 8.51p 8.65p 8.51p 8.58p 57371
27/01/2015 8.65p 8.78p 8.65p 8.65p 101350
26/01/2015 8.78p 8.78p 8.51p 8.72p 345275
23/01/2015 8.78p 8.78p 8.78p 8.78p 3587
22/01/2015 8.78p 8.78p 8.65p 8.72p 148249
21/01/2015 8.65p 8.72p 8.65p 8.65p 202352
20/01/2015 8.65p 8.78p 8.65p 8.78p 198223
19/01/2015 8.65p 8.65p 8.65p 8.65p 5
16/01/2015 8.78p 8.78p 8.65p 8.65p 136832
15/01/2015 8.78p 8.78p 8.68p 8.72p 61859
14/01/2015 8.78p 8.78p 8.78p 8.78p 0
13/01/2015 8.78p 8.95p 8.78p 8.78p 70881
12/01/2015 8.91p 8.95p 8.72p 8.85p 43862
09/01/2015 8.95p 8.95p 8.72p 8.72p 10712
08/01/2015 8.65p 9.05p 8.65p 8.85p 7370
07/01/2015 8.65p 9.15p 8.65p 8.65p 26882
06/01/2015 9.15p 9.15p 8.72p 8.72p 63504
05/01/2015 8.65p 9.06p 8.65p 8.78p 1592513
02/01/2015 8.65p 8.65p 8.65p 8.65p 948118
31/12/2014 8.75p 8.75p 8.65p 8.72p 25795
30/12/2014 8.65p 8.65p 8.61p 8.65p 82328
29/12/2014 8.78p 8.78p 8.65p 8.65p 481014
24/12/2014 8.75p 8.75p 8.72p 8.72p 379
23/12/2014 8.66p 8.75p 8.66p 8.72p 21403
22/12/2014 8.65p 8.78p 8.65p 8.72p 11862
19/12/2014 8.78p 8.78p 8.65p 8.78p 28833
18/12/2014 8.78p 9.06p 8.65p 8.65p 91627
17/12/2014 8.92p 8.92p 8.72p 8.72p 377534
16/12/2014 8.78p 8.95p 8.65p 8.78p 1915162
15/12/2014 9.06p 9.06p 8.65p 8.78p 1081356
12/12/2014 9.06p 9.20p 9.06p 9.20p 6215
11/12/2014 8.92p 9.20p 8.92p 9.20p 6290
10/12/2014 9.06p 9.06p 7.96p 9.06p 20785864
09/12/2014 9.06p 9.20p 9.06p 9.20p 35640
08/12/2014 9.06p 9.06p 9.06p 9.06p 19141
05/12/2014 8.92p 9.20p 8.92p 9.20p 142972
04/12/2014 8.92p 9.23p 8.92p 9.06p 65444
03/12/2014 9.33p 9.33p 9.20p 9.20p 5355

*Close Price adjusted for both dividends and splits