The Mission Group (TMG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Mission Group

Date Open High Low Close* Volume
29/05/2024 23.70p 24.00p 23.65p 23.70p 9164
28/05/2024 23.70p 24.00p 23.65p 23.70p 35459
24/05/2024 23.70p 23.98p 23.63p 23.70p 20625
23/05/2024 23.70p 24.37p 23.60p 23.70p 45474
22/05/2024 23.70p 24.40p 23.70p 23.70p 116372
21/05/2024 23.50p 24.37p 23.50p 23.70p 295596
20/05/2024 23.50p 24.00p 23.10p 23.50p 231501
17/05/2024 24.00p 24.10p 23.50p 23.50p 482480
16/05/2024 24.00p 24.40p 23.10p 24.00p 214083
15/05/2024 24.00p 25.08p 23.44p 24.00p 512209
14/05/2024 24.00p 24.70p 23.50p 24.00p 135388
13/05/2024 24.00p 25.00p 23.00p 24.00p 1157320
10/05/2024 22.70p 23.35p 22.68p 22.70p 83698
09/05/2024 22.60p 23.17p 22.60p 22.70p 26920
08/05/2024 22.50p 23.18p 22.50p 22.60p 53089
07/05/2024 22.50p 23.03p 22.50p 22.50p 57023
03/05/2024 22.50p 23.00p 22.50p 22.50p 66464
02/05/2024 23.00p 23.00p 22.25p 22.50p 171455
01/05/2024 23.00p 23.00p 23.00p 23.00p 10000
30/04/2024 23.00p 23.17p 22.20p 23.00p 96505
29/04/2024 23.00p 23.18p 22.20p 23.00p 52684
26/04/2024 23.00p 23.19p 22.38p 23.00p 28000
25/04/2024 23.00p 23.19p 22.38p 23.00p 1554
24/04/2024 23.00p 23.00p 23.00p 23.00p 0
23/04/2024 23.00p 23.19p 22.33p 23.00p 23029
22/04/2024 23.00p 23.25p 23.00p 23.00p 14258
19/04/2024 23.00p 24.00p 22.30p 23.00p 73961
18/04/2024 23.00p 23.00p 22.25p 23.00p 109922
17/04/2024 22.50p 22.90p 22.50p 22.50p 25399
16/04/2024 22.50p 22.92p 22.05p 22.50p 48442
15/04/2024 22.50p 22.93p 22.50p 22.50p 50600
12/04/2024 23.00p 23.00p 22.50p 22.50p 33373
11/04/2024 22.50p 23.00p 22.50p 22.50p 87396
10/04/2024 22.50p 22.93p 22.05p 22.50p 48015
09/04/2024 23.00p 23.00p 22.50p 22.50p 132577
08/04/2024 22.50p 23.00p 22.05p 22.50p 143001
05/04/2024 22.50p 23.00p 22.45p 22.50p 155453
04/04/2024 22.50p 23.00p 22.50p 22.50p 19357
03/04/2024 21.00p 23.50p 21.00p 22.50p 320990
02/04/2024 21.00p 22.00p 21.00p 21.00p 72173
28/03/2024 21.50p 21.90p 21.10p 21.50p 110078
27/03/2024 18.50p 22.61p 18.25p 21.75p 372320
26/03/2024 18.00p 18.95p 17.13p 18.50p 518515
25/03/2024 18.00p 18.00p 17.10p 18.00p 15489
22/03/2024 18.00p 18.70p 17.10p 18.00p 41299
21/03/2024 17.50p 18.70p 17.05p 18.00p 119454
20/03/2024 18.00p 18.00p 17.50p 17.50p 7694
19/03/2024 18.00p 18.00p 17.05p 17.50p 33607
18/03/2024 18.00p 18.78p 17.00p 18.00p 98311
15/03/2024 18.00p 18.90p 17.08p 18.00p 80656
14/03/2024 20.00p 20.00p 17.00p 17.75p 153765
13/03/2024 20.50p 20.50p 19.13p 20.00p 25886
12/03/2024 21.25p 21.25p 20.00p 20.50p 71472
11/03/2024 22.50p 22.50p 20.25p 21.25p 218378
08/03/2024 22.50p 22.50p 22.05p 22.50p 20162
07/03/2024 22.50p 22.55p 22.00p 22.50p 2688
06/03/2024 23.00p 23.00p 22.00p 22.50p 12119
05/03/2024 23.00p 23.00p 22.53p 23.00p 0
04/03/2024 23.00p 23.00p 22.00p 23.00p 100911
01/03/2024 23.00p 23.00p 22.40p 23.00p 11911
29/02/2024 23.00p 23.20p 22.40p 23.00p 3606
28/02/2024 23.00p 23.00p 22.40p 23.00p 1746
27/02/2024 23.00p 23.00p 22.40p 23.00p 13723
26/02/2024 23.00p 23.50p 22.40p 23.00p 12334
23/02/2024 23.00p 23.00p 22.35p 23.00p 6235
22/02/2024 23.00p 23.26p 22.33p 23.00p 48545
21/02/2024 23.00p 23.00p 22.30p 23.00p 1990
20/02/2024 22.50p 22.65p 22.25p 22.50p 394910
19/02/2024 23.00p 23.00p 22.00p 22.50p 62412
16/02/2024 23.00p 23.00p 22.00p 23.00p 13776
15/02/2024 23.50p 23.50p 22.14p 23.00p 16794
14/02/2024 24.00p 24.00p 23.14p 24.00p 15072
13/02/2024 24.00p 24.50p 23.50p 24.00p 4869
12/02/2024 24.00p 24.00p 23.25p 24.00p 112344
09/02/2024 24.00p 24.75p 23.63p 24.00p 14053
08/02/2024 24.00p 24.75p 23.61p 24.00p 45295
07/02/2024 24.00p 24.80p 23.60p 24.00p 17275
06/02/2024 24.00p 25.00p 23.50p 24.00p 664908
05/02/2024 23.50p 24.00p 23.25p 24.00p 74511
02/02/2024 23.50p 23.88p 23.41p 23.50p 4586
01/02/2024 23.50p 23.90p 23.37p 23.50p 2190
31/01/2024 23.25p 23.90p 23.20p 23.50p 66186
30/01/2024 24.00p 24.00p 22.50p 23.00p 232804
29/01/2024 25.00p 25.00p 24.00p 24.00p 137235
26/01/2024 25.00p 25.00p 25.00p 25.00p 6562
25/01/2024 25.00p 25.00p 24.28p 25.00p 13466
24/01/2024 25.00p 25.20p 24.26p 25.00p 17984
23/01/2024 25.00p 25.20p 24.20p 25.00p 34838
22/01/2024 25.00p 25.00p 24.20p 25.00p 2300
19/01/2024 25.00p 25.20p 24.20p 25.00p 8760
18/01/2024 25.50p 25.56p 24.14p 25.00p 168074
17/01/2024 24.50p 25.98p 24.50p 25.50p 346608
16/01/2024 23.50p 23.77p 23.50p 23.50p 12514
15/01/2024 23.50p 23.75p 23.50p 23.50p 16584
12/01/2024 23.50p 24.00p 23.50p 23.50p 29404
11/01/2024 23.50p 23.75p 23.42p 23.50p 78144
10/01/2024 24.00p 24.00p 23.33p 23.50p 32622
09/01/2024 22.75p 23.50p 22.60p 23.25p 56765
08/01/2024 22.75p 23.47p 22.75p 22.75p 83064
05/01/2024 22.50p 23.50p 22.50p 22.75p 18053
04/01/2024 22.50p 23.00p 22.50p 22.50p 31597
03/01/2024 22.00p 23.00p 22.00p 22.50p 61930
02/01/2024 22.00p 23.00p 21.87p 22.00p 33814
29/12/2023 21.75p 22.50p 21.75p 21.75p 3291
28/12/2023 21.75p 21.77p 21.75p 21.75p 16000
27/12/2023 21.75p 22.40p 21.66p 21.75p 35908
22/12/2023 19.50p 22.50p 19.50p 21.50p 232119
21/12/2023 19.50p 20.00p 19.20p 19.50p 114859
20/12/2023 19.00p 19.50p 18.55p 19.50p 195619
19/12/2023 18.75p 19.00p 18.50p 18.75p 188793
18/12/2023 18.75p 19.20p 18.63p 19.20p 82014
15/12/2023 18.75p 19.00p 18.75p 18.75p 5003
14/12/2023 18.50p 19.00p 18.50p 18.75p 156489
13/12/2023 18.50p 19.00p 18.05p 18.50p 67869
12/12/2023 18.50p 18.50p 18.22p 18.50p 0
11/12/2023 18.50p 19.00p 18.10p 18.50p 46334
08/12/2023 19.00p 19.05p 18.25p 18.50p 136488
07/12/2023 19.00p 19.00p 18.50p 19.00p 2142
06/12/2023 19.00p 19.00p 18.60p 19.00p 39606
05/12/2023 19.00p 19.00p 18.57p 19.00p 3649
04/12/2023 19.00p 19.20p 18.55p 19.00p 56696
01/12/2023 19.00p 19.23p 18.51p 19.00p 50846
30/11/2023 19.00p 19.11p 18.70p 19.00p 29263
29/11/2023 19.00p 19.23p 18.70p 19.00p 37358
28/11/2023 19.00p 19.27p 18.50p 19.00p 31513
27/11/2023 18.25p 19.90p 17.85p 19.00p 331903
24/11/2023 16.50p 18.50p 16.50p 17.75p 383007
23/11/2023 16.50p 16.80p 16.50p 16.50p 38903
22/11/2023 16.50p 17.70p 16.15p 16.50p 209736
21/11/2023 16.00p 16.84p 16.00p 16.50p 100734
20/11/2023 15.50p 16.00p 15.05p 16.00p 167708
17/11/2023 15.50p 15.50p 15.01p 15.50p 51277
16/11/2023 15.50p 15.53p 15.00p 15.50p 51906
15/11/2023 15.50p 15.65p 15.00p 15.50p 40806
14/11/2023 14.50p 15.89p 14.50p 15.50p 204768
13/11/2023 13.50p 16.75p 13.33p 14.50p 132351
10/11/2023 13.50p 13.98p 13.12p 13.50p 274392
09/11/2023 13.50p 13.50p 13.10p 13.25p 47058
08/11/2023 12.00p 13.50p 12.00p 13.25p 236841
07/11/2023 11.75p 12.50p 11.75p 12.25p 45368
06/11/2023 12.50p 12.50p 11.10p 11.75p 260745
03/11/2023 11.50p 11.75p 11.00p 11.75p 355623
02/11/2023 11.25p 11.75p 10.60p 11.50p 12209
01/11/2023 11.25p 12.00p 10.90p 11.25p 356250
31/10/2023 10.50p 11.70p 10.01p 11.00p 916021
30/10/2023 10.75p 11.34p 10.00p 10.50p 16372561
27/10/2023 12.75p 13.50p 10.00p 11.25p 1420267
26/10/2023 12.25p 13.50p 12.13p 12.75p 305089
25/10/2023 11.50p 12.90p 11.10p 12.25p 511679
24/10/2023 14.00p 14.20p 11.00p 11.50p 462514
23/10/2023 22.50p 25.00p 11.00p 14.00p 2135776
20/10/2023 33.50p 35.00p 32.55p 34.00p 43927
19/10/2023 32.00p 34.00p 31.80p 32.50p 17157
18/10/2023 32.50p 33.85p 31.80p 32.50p 21461
17/10/2023 32.00p 33.40p 31.10p 32.50p 35331
16/10/2023 32.00p 32.71p 31.10p 32.00p 6094
13/10/2023 32.00p 32.71p 31.10p 32.00p 6666
12/10/2023 32.00p 32.65p 31.00p 32.00p 15556
11/10/2023 32.50p 33.00p 31.00p 32.00p 69466
10/10/2023 32.50p 33.88p 32.00p 32.50p 47762
09/10/2023 36.00p 36.60p 32.00p 32.50p 109822
06/10/2023 36.00p 37.00p 34.00p 36.00p 22190
05/10/2023 36.50p 37.00p 34.00p 36.00p 2853
04/10/2023 36.50p 36.95p 36.50p 36.50p 10512
03/10/2023 37.00p 37.33p 35.00p 36.50p 44260
02/10/2023 37.50p 38.00p 35.00p 37.00p 26771
29/09/2023 39.00p 39.48p 37.00p 37.50p 30387
28/09/2023 39.00p 39.48p 38.20p 39.00p 36063
27/09/2023 41.00p 41.00p 38.00p 39.00p 59389
26/09/2023 39.00p 41.90p 38.00p 41.00p 112390
25/09/2023 39.00p 42.80p 39.00p 41.00p 54879
22/09/2023 39.00p 39.48p 38.04p 39.00p 19304
21/09/2023 39.00p 39.77p 38.40p 39.00p 8118
20/09/2023 39.50p 39.90p 38.17p 39.00p 18864
19/09/2023 41.00p 41.00p 38.12p 39.50p 27752
18/09/2023 41.50p 41.80p 40.00p 41.00p 13734
15/09/2023 41.50p 41.50p 40.15p 41.50p 4405
14/09/2023 42.00p 42.00p 40.00p 41.50p 30182
13/09/2023 42.00p 42.00p 41.15p 42.00p 114709
12/09/2023 42.00p 42.00p 41.00p 42.00p 41494
11/09/2023 42.00p 43.00p 41.70p 42.00p 4671
08/09/2023 41.00p 42.00p 41.00p 42.00p 39718
07/09/2023 41.00p 41.35p 40.60p 41.00p 9321
06/09/2023 41.00p 41.00p 40.10p 41.00p 1437
05/09/2023 41.50p 41.50p 40.22p 41.00p 10557
04/09/2023 41.50p 42.25p 40.75p 41.50p 14627
01/09/2023 41.50p 42.50p 40.55p 41.50p 34900
31/08/2023 41.50p 41.89p 40.05p 41.50p 31372
30/08/2023 41.50p 41.50p 40.55p 41.50p 0
29/08/2023 41.50p 42.50p 40.99p 41.50p 8888
25/08/2023 43.50p 43.50p 41.10p 41.50p 64034
24/08/2023 42.00p 44.00p 42.00p 43.50p 50483
23/08/2023 38.50p 42.00p 38.50p 42.00p 58441
22/08/2023 38.50p 38.50p 38.27p 38.50p 738
21/08/2023 38.50p 39.00p 38.10p 38.50p 36849
18/08/2023 38.50p 39.00p 38.33p 38.50p 17277
17/08/2023 38.50p 39.00p 38.50p 38.50p 4637
16/08/2023 39.00p 39.00p 38.26p 38.50p 41163
15/08/2023 39.00p 39.00p 38.85p 39.00p 2374
14/08/2023 39.00p 39.80p 38.60p 39.00p 36626

*Close Price adjusted for both dividends and splits