Management Resources Solutions (MRS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Management Resources Solutions

Date Open High Low Close* Volume
22/05/2019 3.40p 3.40p 2.80p 3.05p 3587025
21/05/2019 4.65p 4.65p 3.75p 3.78p 2364878
20/05/2019 4.50p 4.85p 4.50p 4.65p 864915
17/05/2019 4.35p 4.83p 4.30p 4.50p 736068
16/05/2019 4.25p 4.50p 4.20p 4.35p 263825
15/05/2019 4.25p 4.50p 4.25p 4.25p 385726
14/05/2019 4.05p 4.40p 4.05p 4.25p 815567
13/05/2019 3.60p 4.15p 3.60p 4.05p 2122331
10/05/2019 3.75p 3.75p 3.53p 3.60p 204956
09/05/2019 3.95p 4.00p 3.70p 3.80p 3698306
08/05/2019 3.95p 3.95p 3.70p 3.95p 3125472
07/05/2019 3.95p 3.95p 3.73p 3.95p 2376000
03/05/2019 4.05p 4.05p 3.70p 3.95p 3820370
02/05/2019 3.90p 4.67p 3.43p 4.05p 3326483
01/05/2019 4.10p 4.10p 3.70p 3.90p 302574
30/04/2019 3.80p 3.89p 3.65p 3.75p 216634
29/04/2019 3.35p 3.80p 3.24p 3.80p 470419
26/04/2019 3.30p 3.50p 3.20p 3.35p 1177233
25/04/2019 3.40p 3.60p 3.20p 3.30p 1713026
24/04/2019 3.45p 3.60p 3.37p 3.40p 1115272
23/04/2019 3.55p 3.60p 3.25p 3.60p 1781962
18/04/2019 3.90p 4.07p 3.00p 4.00p 4859671
17/04/2019 2.95p 4.25p 2.95p 3.90p 2713829
16/04/2019 3.00p 3.01p 2.80p 2.95p 1456016
15/04/2019 2.70p 3.25p 2.55p 3.00p 3775387
12/04/2019 2.50p 2.63p 2.40p 2.60p 748044
11/04/2019 2.95p 2.95p 2.42p 2.50p 1065357
10/04/2019 2.95p 3.08p 2.78p 2.95p 791956
09/04/2019 2.98p 3.19p 2.60p 2.95p 1873179
08/04/2019 2.95p 3.10p 2.75p 2.98p 2757420
05/04/2019 2.70p 3.10p 2.62p 2.95p 2622967
04/04/2019 2.40p 2.90p 2.40p 2.70p 1736593
03/04/2019 2.40p 2.70p 2.33p 2.40p 2336219
02/04/2019 2.35p 2.63p 2.00p 2.16p 11495990
01/04/2019 2.85p 2.89p 2.00p 2.50p 19102264
29/03/2019 3.55p 3.60p 2.90p 3.15p 8914420
28/03/2019 4.70p 4.77p 3.53p 3.55p 6583034
27/03/2019 4.45p 4.70p 4.45p 4.70p 315709
26/03/2019 4.50p 4.55p 4.38p 4.45p 500000
25/03/2019 4.50p 4.59p 4.44p 4.50p 64357
22/03/2019 4.70p 4.70p 4.44p 4.50p 591548
21/03/2019 4.75p 4.95p 4.40p 4.70p 329351
20/03/2019 4.50p 4.99p 4.50p 4.75p 864867
19/03/2019 4.50p 4.70p 4.36p 4.50p 948858
18/03/2019 4.50p 4.70p 4.33p 4.50p 986129
15/03/2019 4.45p 4.50p 4.30p 4.50p 544793
14/03/2019 4.40p 4.58p 4.27p 4.45p 139461
13/03/2019 4.40p 4.43p 4.04p 4.40p 439507
12/03/2019 4.40p 4.40p 4.40p 4.40p 0
11/03/2019 4.55p 4.55p 4.30p 4.40p 336181
08/03/2019 4.65p 4.65p 4.16p 4.55p 1281872
07/03/2019 4.30p 4.65p 4.03p 4.65p 1651238
06/03/2019 4.45p 4.45p 4.20p 4.30p 1196221
05/03/2019 4.50p 4.60p 4.25p 4.45p 523691
04/03/2019 4.65p 4.69p 4.36p 4.50p 426923
01/03/2019 4.75p 4.75p 4.34p 4.65p 561147
28/02/2019 4.80p 4.95p 4.37p 4.75p 1695654
27/02/2019 5.00p 5.17p 4.80p 5.00p 647772
26/02/2019 5.00p 5.10p 4.87p 5.00p 590059
25/02/2019 4.58p 5.20p 4.46p 5.00p 1264675
22/02/2019 4.40p 4.75p 4.40p 4.58p 478773
21/02/2019 4.55p 4.55p 4.30p 4.40p 402157
20/02/2019 4.55p 4.64p 4.43p 4.55p 311191
19/02/2019 4.60p 4.60p 4.42p 4.60p 708709
18/02/2019 4.65p 4.70p 4.60p 4.65p 431420
15/02/2019 4.35p 4.69p 4.35p 4.65p 455000
14/02/2019 4.65p 4.65p 4.24p 4.35p 1198110
13/02/2019 4.65p 4.79p 4.53p 4.65p 521195
12/02/2019 4.65p 4.78p 4.50p 4.65p 485877
11/02/2019 4.65p 4.67p 4.52p 4.65p 573919
08/02/2019 4.85p 4.92p 4.52p 4.65p 628701
07/02/2019 4.75p 5.25p 4.68p 4.85p 1181197
06/02/2019 4.85p 4.85p 4.64p 4.75p 566060
05/02/2019 4.80p 4.88p 4.42p 4.85p 1441325
04/02/2019 5.20p 5.20p 4.51p 4.80p 1880633
01/02/2019 5.40p 5.77p 5.00p 5.20p 967149
31/01/2019 5.35p 5.70p 5.01p 5.40p 5756785
30/01/2019 4.95p 5.10p 4.73p 4.95p 4098802
29/01/2019 4.45p 5.15p 4.26p 4.95p 6476624
28/01/2019 4.65p 4.70p 4.40p 4.45p 991195
25/01/2019 5.00p 5.00p 4.54p 4.75p 732091
24/01/2019 4.75p 5.14p 4.50p 5.00p 1822198
23/01/2019 5.10p 5.10p 4.66p 4.75p 2663305
22/01/2019 5.00p 5.34p 4.62p 5.10p 253753
21/01/2019 5.10p 5.29p 4.57p 5.00p 1739330
18/01/2019 4.70p 5.20p 4.63p 5.10p 1884384
17/01/2019 4.20p 5.00p 4.20p 4.70p 6363205
16/01/2019 4.55p 4.55p 4.16p 4.35p 1034442
15/01/2019 4.40p 4.70p 4.16p 4.55p 789347
14/01/2019 4.40p 4.70p 4.12p 4.40p 887448
11/01/2019 4.15p 4.40p 4.01p 4.40p 1730579
10/01/2019 4.25p 4.28p 4.01p 4.15p 826601
09/01/2019 4.40p 4.40p 4.13p 4.25p 1137709
08/01/2019 4.50p 4.50p 4.15p 4.40p 3098770
07/01/2019 4.75p 4.78p 4.36p 4.60p 1344239
04/01/2019 4.75p 4.97p 4.62p 4.75p 1864912
03/01/2019 4.70p 4.99p 4.52p 4.75p 1371140
02/01/2019 4.25p 5.27p 4.11p 4.70p 2171395
31/12/2018 4.48p 4.48p 4.02p 4.25p 412798
28/12/2018 4.35p 4.50p 4.05p 4.48p 1125575
27/12/2018 4.65p 4.65p 4.00p 4.35p 1466044
24/12/2018 4.25p 4.65p 4.25p 4.65p 524803
21/12/2018 4.60p 4.68p 4.10p 4.25p 2758931
20/12/2018 4.80p 4.88p 4.51p 4.51p 562309
19/12/2018 4.85p 4.87p 4.62p 4.80p 639562
18/12/2018 4.80p 4.88p 4.58p 4.85p 465017
17/12/2018 4.95p 4.99p 4.70p 4.80p 933031
14/12/2018 5.05p 5.05p 4.81p 4.85p 1218915
13/12/2018 4.90p 5.05p 4.61p 5.05p 755286
12/12/2018 4.65p 4.92p 4.56p 4.90p 744751
11/12/2018 4.90p 4.90p 4.55p 4.65p 1601126
10/12/2018 5.50p 5.50p 4.90p 4.90p 4490310
07/12/2018 5.90p 7.00p 5.09p 5.50p 4760804
06/12/2018 5.85p 6.30p 5.66p 5.90p 843232
05/12/2018 6.05p 6.28p 5.67p 5.85p 867350
04/12/2018 5.70p 6.15p 5.70p 6.05p 949457
03/12/2018 5.60p 5.89p 5.56p 5.70p 432352
30/11/2018 5.60p 5.76p 5.60p 5.60p 38915
29/11/2018 5.90p 5.90p 5.50p 5.60p 1082646
28/11/2018 5.70p 5.90p 5.57p 5.90p 1110302
27/11/2018 6.10p 6.10p 5.56p 5.70p 1671221
26/11/2018 6.10p 6.29p 5.73p 6.10p 105070
23/11/2018 5.85p 6.10p 5.62p 6.10p 1374981
22/11/2018 6.05p 6.48p 5.71p 5.85p 916472
21/11/2018 6.05p 6.05p 5.80p 6.05p 256197
20/11/2018 5.85p 6.30p 5.51p 6.05p 1716895
19/11/2018 5.90p 5.91p 5.80p 5.85p 659863
16/11/2018 5.85p 6.40p 5.70p 5.90p 1089616
15/11/2018 6.10p 6.10p 5.60p 5.85p 2210600
14/11/2018 6.65p 6.65p 5.77p 6.10p 2495362
13/11/2018 6.50p 6.65p 6.33p 6.65p 611886
12/11/2018 6.75p 6.80p 6.30p 6.40p 1103363
09/11/2018 6.95p 7.27p 6.73p 6.75p 1684347
08/11/2018 6.65p 6.95p 6.65p 6.95p 315556
07/11/2018 6.85p 6.90p 6.60p 6.60p 644614
06/11/2018 7.20p 7.28p 6.70p 6.85p 1215544
05/11/2018 6.35p 7.50p 6.21p 7.20p 3066160
02/11/2018 6.35p 6.49p 6.31p 6.35p 535686
01/11/2018 6.50p 6.50p 6.12p 6.35p 1297304
31/10/2018 6.25p 6.60p 6.13p 6.50p 1446724
30/10/2018 6.65p 6.65p 6.21p 6.25p 1258873
29/10/2018 6.65p 6.72p 6.32p 6.65p 760217
26/10/2018 6.55p 6.70p 6.51p 6.65p 934911
25/10/2018 6.65p 6.78p 6.50p 6.55p 907290
24/10/2018 6.70p 6.79p 6.60p 6.65p 579063
23/10/2018 6.95p 6.95p 6.63p 6.70p 775336
22/10/2018 6.95p 6.97p 6.80p 6.95p 390339
19/10/2018 6.90p 7.10p 6.60p 6.95p 1072469
18/10/2018 7.15p 7.22p 6.60p 7.05p 1517277
17/10/2018 7.15p 7.27p 7.00p 7.15p 929381
16/10/2018 7.35p 7.43p 7.00p 7.15p 839773
15/10/2018 7.30p 7.90p 7.20p 7.35p 2160794
12/10/2018 7.10p 7.44p 7.05p 7.30p 2815399
11/10/2018 6.95p 7.54p 6.50p 7.10p 1552961
10/10/2018 7.25p 7.43p 7.10p 7.30p 760958
09/10/2018 6.95p 7.50p 6.95p 7.25p 1556036
08/10/2018 7.35p 7.48p 6.72p 6.95p 1188569
05/10/2018 7.65p 7.65p 7.19p 7.35p 686795
04/10/2018 7.65p 8.00p 7.30p 7.65p 894100
03/10/2018 7.35p 7.60p 7.14p 7.60p 1376103
02/10/2018 7.60p 7.60p 7.20p 7.35p 611987
01/10/2018 7.70p 7.70p 7.22p 7.60p 232939
28/09/2018 7.55p 7.70p 7.40p 7.70p 372870
27/09/2018 7.40p 7.53p 7.30p 7.50p 353248
26/09/2018 7.55p 7.65p 7.23p 7.40p 938627
25/09/2018 7.65p 7.65p 7.22p 7.55p 374149
24/09/2018 7.65p 7.78p 7.30p 7.65p 509557
21/09/2018 7.25p 7.65p 7.06p 7.65p 1509616
20/09/2018 7.35p 7.60p 7.10p 7.25p 1400526
19/09/2018 7.55p 7.69p 7.10p 7.35p 2025856
18/09/2018 8.10p 8.10p 7.38p 7.55p 1886862
17/09/2018 8.15p 8.20p 7.82p 8.10p 608752
14/09/2018 8.75p 9.00p 7.80p 8.15p 1424782
13/09/2018 8.45p 8.86p 8.20p 8.45p 1161074
12/09/2018 8.20p 8.50p 7.56p 7.56p 1364565
11/09/2018 8.15p 8.37p 7.80p 8.20p 1568599
10/09/2018 7.85p 8.16p 7.82p 8.00p 1937466
07/09/2018 7.95p 7.95p 7.63p 7.80p 1967440
06/09/2018 7.85p 8.08p 7.78p 7.95p 482488
05/09/2018 7.80p 8.28p 7.69p 7.85p 1082892
04/09/2018 7.50p 7.94p 7.50p 7.80p 1707114
03/09/2018 7.80p 7.85p 7.32p 7.50p 2030725
31/08/2018 8.50p 8.50p 7.42p 7.80p 2492319
30/08/2018 7.40p 7.97p 7.21p 7.80p 2123231
29/08/2018 7.85p 7.85p 7.30p 7.40p 2068975
28/08/2018 7.85p 7.92p 7.70p 7.85p 598445
24/08/2018 8.00p 8.00p 7.60p 7.85p 757320
23/08/2018 8.10p 8.10p 7.80p 8.10p 457460
22/08/2018 8.45p 8.45p 7.61p 8.10p 2391767
21/08/2018 8.55p 8.80p 8.20p 8.45p 331977
20/08/2018 8.75p 8.95p 8.50p 8.55p 374932
17/08/2018 8.60p 9.16p 8.55p 8.75p 1203398
16/08/2018 9.05p 9.20p 8.41p 8.65p 1959508
15/08/2018 8.05p 9.20p 7.82p 9.00p 4796447
14/08/2018 7.40p 8.24p 7.24p 8.05p 3830757
13/08/2018 7.50p 7.70p 7.22p 7.40p 466594
10/08/2018 7.70p 7.85p 7.30p 7.50p 421807
09/08/2018 7.75p 8.05p 7.20p 7.70p 1918435
08/08/2018 7.10p 8.15p 6.93p 7.75p 3012530
07/08/2018 7.30p 7.30p 6.90p 7.10p 1817050

*Close Price adjusted for both dividends and splits