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
21/03/2016 16.63p 16.63p 15.63p 15.63p 119270
18/03/2016 16.00p 17.44p 16.00p 16.63p 215435
17/03/2016 16.13p 18.00p 15.52p 16.00p 163781
16/03/2016 14.50p 17.25p 14.50p 16.13p 353107
15/03/2016 13.63p 15.50p 11.75p 14.50p 643432
14/03/2016 14.88p 15.00p 14.55p 14.62p 53791
11/03/2016 14.50p 16.00p 14.35p 14.88p 270235
10/03/2016 14.13p 14.90p 13.95p 14.50p 205064
09/03/2016 14.75p 14.80p 13.50p 14.13p 205079
08/03/2016 15.00p 15.00p 14.55p 14.75p 35259
07/03/2016 15.75p 15.93p 14.60p 15.00p 75735
04/03/2016 15.75p 16.48p 15.47p 15.75p 68519
03/03/2016 14.88p 16.56p 14.88p 15.75p 90631
02/03/2016 15.13p 15.89p 14.46p 14.88p 101148
01/03/2016 13.75p 19.00p 13.31p 15.13p 1415123
29/02/2016 16.37p 16.37p 13.50p 13.75p 244861
26/02/2016 16.13p 16.50p 16.01p 16.37p 106609
25/02/2016 16.75p 16.75p 16.01p 16.13p 179126
24/02/2016 18.13p 18.37p 15.50p 16.50p 380777
23/02/2016 19.00p 19.23p 18.10p 18.13p 78640
22/02/2016 19.00p 20.45p 17.81p 19.13p 213342
19/02/2016 20.50p 20.50p 18.20p 19.00p 97753
18/02/2016 19.75p 22.00p 17.30p 20.50p 547589
17/02/2016 18.38p 20.70p 18.11p 20.00p 181700
16/02/2016 20.00p 20.08p 17.14p 18.38p 820607
15/02/2016 21.25p 21.50p 19.62p 20.00p 355099
12/02/2016 20.25p 22.80p 20.25p 21.25p 490956
11/02/2016 22.00p 22.02p 20.00p 20.00p 303078
10/02/2016 23.25p 23.25p 21.50p 22.00p 631130
09/02/2016 24.50p 24.90p 23.01p 23.25p 284304
08/02/2016 23.75p 26.03p 23.75p 24.50p 277284
05/02/2016 22.38p 25.00p 22.38p 23.75p 471219
04/02/2016 21.75p 23.48p 21.75p 22.38p 272639
03/02/2016 22.75p 23.35p 21.50p 21.75p 249568
02/02/2016 23.00p 25.00p 21.53p 22.75p 441315
01/02/2016 25.25p 26.20p 21.55p 23.00p 434374
29/01/2016 25.25p 28.90p 24.00p 25.25p 1036575
28/01/2016 24.25p 28.85p 23.65p 25.50p 917472
27/01/2016 23.50p 28.40p 22.54p 24.25p 604472
26/01/2016 21.75p 27.90p 21.30p 23.75p 556687
25/01/2016 23.75p 25.53p 20.60p 22.75p 533250
22/01/2016 25.50p 27.00p 23.00p 23.75p 828306
21/01/2016 25.50p 28.00p 21.02p 25.50p 1138376
20/01/2016 32.00p 32.98p 23.50p 24.25p 1974110
19/01/2016 21.75p 30.48p 21.75p 29.50p 2844436
18/01/2016 17.38p 22.40p 17.30p 19.88p 2115549
15/01/2016 14.50p 19.22p 13.48p 17.38p 1235328
14/01/2016 12.50p 15.50p 12.50p 14.00p 797169
13/01/2016 12.50p 14.50p 11.41p 12.50p 734405
12/01/2016 14.00p 15.25p 11.20p 12.25p 1614638
11/01/2016 9.50p 16.00p 9.50p 14.25p 1411502
08/01/2016 7.25p 9.25p 9.25p 9.75p 0
07/01/2016 7.25p 9.25p 9.25p 9.75p 0
06/01/2016 7.25p 9.25p 9.25p 9.75p 0
05/01/2016 7.25p 9.25p 9.25p 9.75p 0
04/01/2016 7.25p 9.25p 9.25p 9.75p 0
31/12/2015 7.25p 9.25p 9.25p 9.75p 0
30/12/2015 7.25p 9.25p 9.25p 9.75p 0
29/12/2015 7.25p 9.25p 9.25p 9.75p 0
24/12/2015 7.25p 9.25p 9.25p 9.75p 0
23/12/2015 7.25p 9.25p 9.25p 9.75p 0
22/12/2015 7.25p 9.25p 9.25p 9.75p 0
21/12/2015 7.25p 9.25p 9.25p 9.75p 0
18/12/2015 7.25p 9.25p 9.25p 9.75p 0
17/12/2015 7.25p 9.25p 9.25p 9.75p 0
16/12/2015 7.25p 9.25p 9.25p 9.75p 0
15/12/2015 7.25p 9.25p 9.25p 9.75p 0
14/12/2015 7.25p 9.25p 9.25p 9.75p 0
11/12/2015 7.25p 9.25p 9.25p 9.75p 0
10/12/2015 7.25p 9.25p 9.25p 9.75p 0
09/12/2015 7.25p 9.25p 9.25p 9.75p 0
08/12/2015 7.25p 9.25p 9.25p 9.75p 0
07/12/2015 7.25p 9.25p 9.25p 9.75p 0
04/12/2015 7.25p 9.25p 9.25p 9.75p 0
03/12/2015 7.25p 9.25p 9.25p 9.75p 0
02/12/2015 7.25p 9.25p 9.25p 9.75p 0
01/12/2015 7.25p 9.25p 9.25p 9.75p 0
30/11/2015 7.25p 9.25p 9.25p 9.75p 0
27/11/2015 7.25p 9.25p 9.25p 9.75p 0
26/11/2015 7.25p 9.25p 9.25p 9.75p 0
25/11/2015 7.25p 9.25p 9.25p 9.75p 0
24/11/2015 7.25p 9.25p 9.25p 9.75p 0
23/11/2015 7.25p 9.25p 9.25p 9.75p 0
20/11/2015 7.25p 9.25p 9.25p 9.75p 0
19/11/2015 7.25p 9.25p 9.25p 9.75p 0
18/11/2015 7.25p 9.25p 9.25p 9.75p 0
17/11/2015 7.25p 9.25p 9.25p 9.75p 0
16/11/2015 7.25p 9.25p 9.25p 9.75p 0
13/11/2015 7.25p 9.25p 9.25p 9.75p 0
12/11/2015 7.25p 9.25p 9.25p 9.75p 0
11/11/2015 7.25p 9.25p 9.25p 9.75p 0
10/11/2015 7.25p 9.25p 9.25p 9.75p 0
09/11/2015 7.25p 9.25p 9.25p 9.75p 0
06/11/2015 7.25p 9.25p 9.25p 9.75p 0
05/11/2015 7.25p 9.25p 9.25p 9.75p 0
04/11/2015 7.25p 9.25p 9.25p 9.75p 0
03/11/2015 7.25p 9.25p 9.25p 9.75p 0
02/11/2015 7.25p 9.25p 9.25p 9.75p 0
30/10/2015 7.25p 9.25p 9.25p 9.75p 0
29/10/2015 7.25p 9.25p 9.25p 9.75p 0
28/10/2015 7.25p 9.25p 9.25p 9.75p 0
27/10/2015 7.25p 9.25p 9.25p 9.75p 0
26/10/2015 7.25p 9.25p 9.25p 9.75p 0
23/10/2015 7.25p 9.25p 9.25p 9.75p 0
22/10/2015 7.25p 9.25p 9.25p 9.75p 0
21/10/2015 7.25p 9.25p 9.25p 9.75p 0
20/10/2015 7.25p 9.25p 9.25p 9.75p 0
19/10/2015 7.25p 9.25p 9.25p 9.75p 0
16/10/2015 7.25p 9.25p 9.25p 9.75p 0
15/10/2015 7.25p 9.25p 9.25p 9.75p 0
14/10/2015 7.25p 9.25p 9.25p 9.75p 0
13/10/2015 7.25p 9.25p 9.25p 9.75p 0
12/10/2015 7.25p 9.25p 9.25p 9.75p 0
09/10/2015 7.25p 9.25p 9.25p 9.75p 0
08/10/2015 7.25p 9.25p 9.25p 9.75p 0
07/10/2015 7.25p 9.25p 9.25p 9.75p 0
06/10/2015 7.25p 9.25p 9.25p 9.75p 0
05/10/2015 7.25p 9.25p 9.25p 9.75p 0
02/10/2015 7.25p 9.25p 9.25p 9.75p 0
01/10/2015 7.25p 9.25p 9.25p 9.75p 0
30/09/2015 7.25p 9.25p 9.25p 9.75p 0
29/09/2015 7.25p 9.25p 9.25p 9.75p 0
28/09/2015 7.25p 9.25p 9.25p 9.75p 0
25/09/2015 7.25p 9.25p 9.25p 9.75p 0
24/09/2015 7.25p 9.25p 9.25p 9.75p 0
23/09/2015 7.25p 9.25p 9.25p 9.75p 0
22/09/2015 7.25p 9.25p 9.25p 9.75p 0
21/09/2015 7.25p 9.25p 9.25p 9.75p 0
18/09/2015 7.25p 9.25p 9.25p 9.75p 0
17/09/2015 7.25p 9.25p 9.25p 9.75p 0
16/09/2015 7.25p 9.25p 9.25p 9.75p 0
15/09/2015 7.25p 9.25p 9.25p 9.75p 0
14/09/2015 7.25p 9.25p 9.25p 9.75p 0
11/09/2015 7.25p 9.25p 9.25p 9.75p 0
10/09/2015 7.25p 9.25p 9.25p 9.75p 0
09/09/2015 7.25p 9.25p 9.25p 9.75p 0
08/09/2015 7.25p 9.25p 9.25p 9.75p 0
07/09/2015 7.25p 9.25p 9.25p 9.75p 0
04/09/2015 7.25p 9.25p 9.25p 9.75p 0
03/09/2015 7.25p 9.25p 9.25p 9.75p 0
02/09/2015 7.25p 9.25p 9.25p 9.75p 0
01/09/2015 7.25p 9.25p 9.25p 9.75p 0
28/08/2015 7.25p 9.25p 9.25p 9.75p 0
27/08/2015 7.25p 9.25p 9.25p 9.75p 0
26/08/2015 7.25p 9.25p 9.25p 9.75p 0
25/08/2015 7.25p 9.25p 9.25p 9.75p 0
24/08/2015 7.25p 9.25p 9.25p 9.75p 0
21/08/2015 7.25p 9.25p 9.25p 9.75p 0
20/08/2015 7.25p 9.75p 9.25p 9.75p 0
19/08/2015 7.25p 11.00p 6.50p 9.75p 2404805
18/08/2015 7.75p 7.75p 6.70p 7.25p 448992
17/08/2015 7.88p 8.25p 6.80p 7.75p 672978
14/08/2015 5.63p 8.00p 5.35p 7.88p 1215904
13/08/2015 5.50p 6.87p 5.50p 5.88p 415000
12/08/2015 4.88p 6.73p 4.65p 5.50p 752921
11/08/2015 4.75p 6.90p 4.75p 4.88p 758378
10/08/2015 4.75p 4.75p 4.75p 4.75p 0
07/08/2015 4.75p 4.99p 4.00p 4.75p 12968
06/08/2015 4.75p 4.75p 4.75p 4.75p 0
05/08/2015 5.25p 5.25p 4.55p 4.75p 32500
04/08/2015 5.25p 5.25p 5.14p 5.25p 50000
03/08/2015 5.25p 5.25p 5.14p 5.25p 4128
31/07/2015 4.88p 5.25p 4.50p 5.25p 262443
30/07/2015 4.88p 4.88p 4.50p 4.88p 25000
29/07/2015 4.88p 4.88p 4.50p 4.88p 5500
28/07/2015 4.88p 5.10p 4.88p 4.88p 10000
27/07/2015 5.00p 5.00p 4.60p 4.88p 54000
24/07/2015 5.25p 5.35p 4.60p 5.00p 113000
23/07/2015 5.25p 6.00p 4.99p 5.25p 118000
22/07/2015 4.63p 5.90p 4.63p 5.25p 415476
21/07/2015 5.38p 5.60p 4.63p 4.63p 201985
20/07/2015 5.50p 5.95p 5.00p 5.63p 37395
17/07/2015 6.25p 6.60p 5.50p 5.50p 165872
16/07/2015 6.63p 6.85p 5.94p 6.25p 203072
15/07/2015 6.63p 6.63p 6.00p 6.63p 100000
14/07/2015 6.50p 7.10p 6.50p 6.63p 45000
13/07/2015 6.25p 6.40p 6.00p 6.25p 126804
10/07/2015 6.50p 6.50p 6.00p 6.25p 63375
09/07/2015 6.50p 6.50p 6.22p 6.50p 2085
08/07/2015 6.50p 6.71p 6.22p 6.50p 17500
07/07/2015 6.63p 6.63p 6.50p 6.50p 0
06/07/2015 7.50p 7.50p 6.63p 6.63p 129000
03/07/2015 8.00p 8.00p 7.15p 7.50p 10359
02/07/2015 8.00p 8.00p 7.14p 8.00p 24334
01/07/2015 8.00p 8.00p 8.00p 8.00p 0
30/06/2015 8.00p 8.00p 8.00p 8.00p 0
29/06/2015 8.00p 8.50p 8.00p 8.00p 0
26/06/2015 8.13p 8.75p 8.13p 8.50p 88935
25/06/2015 7.50p 8.95p 7.50p 8.13p 142215
24/06/2015 7.50p 7.50p 6.50p 7.50p 152529
23/06/2015 7.50p 7.50p 7.50p 7.50p 0
22/06/2015 7.88p 7.88p 7.00p 7.50p 68377
19/06/2015 7.13p 8.35p 7.05p 7.88p 105862
18/06/2015 7.50p 7.50p 6.50p 7.13p 218736
17/06/2015 8.75p 9.00p 7.50p 7.50p 81756
16/06/2015 9.50p 9.50p 8.14p 9.00p 190071
15/06/2015 11.50p 11.50p 7.00p 9.50p 466680
12/06/2015 13.00p 12.50p 12.50p 13.00p 0
11/06/2015 13.00p 12.50p 12.50p 13.00p 0
10/06/2015 13.00p 12.50p 12.50p 13.00p 0

*Close Price adjusted for both dividends and splits