The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/07/2022 54.00p 54.35p 54.00p 54.00p 12258
30/06/2022 54.00p 54.00p 53.95p 54.00p 1635
29/06/2022 54.00p 54.50p 53.95p 54.00p 34882
28/06/2022 54.00p 55.00p 53.51p 54.00p 29025
27/06/2022 55.00p 55.72p 53.25p 54.00p 21224
24/06/2022 55.00p 55.75p 55.00p 55.00p 744
23/06/2022 55.00p 56.00p 53.00p 55.00p 26088
22/06/2022 55.00p 56.80p 53.95p 55.00p 14814
21/06/2022 59.00p 59.00p 53.00p 55.00p 133775
20/06/2022 61.50p 62.25p 58.00p 59.00p 44778
17/06/2022 62.00p 62.50p 60.30p 61.50p 5148
16/06/2022 63.50p 63.50p 60.00p 62.00p 97179
15/06/2022 63.50p 64.50p 61.00p 63.50p 28807
14/06/2022 63.50p 63.50p 62.10p 63.50p 90255
13/06/2022 64.00p 65.00p 61.00p 63.50p 52675
10/06/2022 68.50p 69.00p 63.00p 64.00p 140672
09/06/2022 68.50p 69.50p 67.00p 68.50p 49645
08/06/2022 68.00p 69.85p 67.32p 68.50p 85014
07/06/2022 63.50p 68.79p 63.50p 68.00p 103817
06/06/2022 63.50p 64.45p 63.38p 63.50p 12274
01/06/2022 63.50p 64.45p 62.50p 63.50p 9110
31/05/2022 63.50p 64.90p 63.50p 63.50p 67730
27/05/2022 64.00p 65.00p 63.75p 64.00p 14921
26/05/2022 64.00p 64.10p 64.00p 64.00p 1224
25/05/2022 63.50p 64.86p 63.33p 64.00p 14718
24/05/2022 63.00p 65.00p 62.60p 63.50p 4918
23/05/2022 62.00p 64.40p 62.00p 63.00p 57679
20/05/2022 61.00p 62.00p 58.00p 62.00p 43618
19/05/2022 61.00p 61.86p 60.85p 61.00p 81906
18/05/2022 57.50p 62.00p 57.50p 61.00p 54376
17/05/2022 56.50p 58.00p 55.40p 57.50p 84045
16/05/2022 56.50p 57.50p 54.00p 56.50p 67175
13/05/2022 51.50p 56.90p 50.50p 56.00p 232244
12/05/2022 51.50p 53.00p 50.75p 51.50p 69383
11/05/2022 53.00p 53.00p 50.00p 51.50p 50746
10/05/2022 53.50p 54.00p 52.00p 53.00p 30396
09/05/2022 56.50p 56.50p 53.00p 53.50p 61684
06/05/2022 57.50p 58.50p 55.00p 57.00p 27011
05/05/2022 57.50p 58.30p 55.25p 57.50p 18637
04/05/2022 58.00p 58.75p 55.75p 57.50p 34084
03/05/2022 58.50p 58.50p 56.00p 58.00p 29035
29/04/2022 58.50p 58.50p 57.15p 58.50p 14042
28/04/2022 58.50p 58.75p 57.30p 58.50p 37752
27/04/2022 58.50p 58.89p 57.26p 58.50p 6218
26/04/2022 61.50p 61.50p 56.00p 61.50p 24928
25/04/2022 61.50p 61.50p 59.00p 61.50p 57805
22/04/2022 63.00p 63.00p 60.00p 61.50p 36431
21/04/2022 63.00p 63.36p 62.00p 63.00p 38218
20/04/2022 63.00p 63.36p 62.32p 63.00p 31632
19/04/2022 65.50p 65.50p 62.27p 63.00p 68880
14/04/2022 65.00p 65.70p 64.20p 65.50p 26944
13/04/2022 65.50p 66.33p 63.63p 65.00p 66981
12/04/2022 68.50p 68.60p 63.00p 65.50p 98760
11/04/2022 68.50p 69.70p 67.55p 68.50p 106637
08/04/2022 65.00p 71.00p 64.25p 68.50p 213191
07/04/2022 65.00p 66.75p 64.17p 65.00p 35256
06/04/2022 66.00p 66.74p 63.51p 65.00p 82307
05/04/2022 62.50p 66.50p 62.27p 66.00p 184106
04/04/2022 63.00p 66.85p 62.00p 62.50p 359083
01/04/2022 62.00p 63.40p 61.00p 63.00p 63184
31/03/2022 63.00p 63.32p 61.60p 62.00p 78451
30/03/2022 62.00p 64.44p 61.26p 63.00p 174356
29/03/2022 57.00p 64.00p 56.48p 61.50p 487569
28/03/2022 49.50p 54.90p 49.50p 54.50p 128899
25/03/2022 48.00p 49.90p 48.00p 49.50p 75681
24/03/2022 48.00p 48.75p 47.60p 48.00p 34534
23/03/2022 48.00p 49.00p 47.35p 48.00p 26176
22/03/2022 50.00p 50.50p 46.25p 48.00p 170506
21/03/2022 50.00p 50.50p 48.00p 50.00p 40062
18/03/2022 50.00p 52.00p 48.00p 50.00p 73169
17/03/2022 49.50p 51.85p 48.62p 50.00p 29750
16/03/2022 47.00p 49.50p 47.00p 49.50p 96649
15/03/2022 47.00p 48.00p 46.60p 47.00p 103001
14/03/2022 46.50p 48.00p 46.50p 47.00p 55800
11/03/2022 46.50p 47.90p 45.75p 46.50p 45560
10/03/2022 46.50p 47.00p 43.13p 46.50p 169659
09/03/2022 46.50p 48.00p 44.00p 46.50p 94767
08/03/2022 46.00p 46.90p 43.05p 46.50p 122777
07/03/2022 50.00p 50.25p 45.00p 46.00p 93711
04/03/2022 54.50p 54.50p 49.00p 50.00p 87993
03/03/2022 58.50p 58.50p 53.50p 55.00p 67055
02/03/2022 59.00p 59.00p 57.00p 58.50p 11107
01/03/2022 59.00p 59.30p 58.10p 59.00p 36460
28/02/2022 60.50p 60.50p 57.50p 59.00p 160504
25/02/2022 60.50p 60.50p 59.75p 60.50p 44385
24/02/2022 59.50p 61.60p 59.05p 60.50p 49642
23/02/2022 60.50p 60.90p 59.68p 60.50p 12047
22/02/2022 61.00p 61.00p 59.50p 60.50p 43618
21/02/2022 61.50p 61.50p 60.00p 61.00p 59385
18/02/2022 61.50p 62.00p 60.05p 61.50p 2998
17/02/2022 61.00p 62.40p 59.75p 61.50p 32566
16/02/2022 61.00p 61.90p 59.68p 61.00p 50896
15/02/2022 61.00p 62.00p 59.68p 61.00p 673
14/02/2022 61.00p 62.50p 59.62p 61.00p 65120
11/02/2022 61.00p 63.00p 59.65p 61.00p 57772
10/02/2022 59.50p 63.00p 59.50p 61.00p 57126
09/02/2022 58.50p 61.00p 57.03p 59.50p 64522
08/02/2022 58.00p 60.00p 58.00p 58.50p 69588
07/02/2022 58.00p 60.00p 57.77p 58.00p 26682
04/02/2022 58.00p 60.00p 58.00p 58.00p 64973
03/02/2022 58.00p 60.00p 57.62p 58.00p 23616
02/02/2022 56.00p 60.00p 56.00p 58.00p 89406
01/02/2022 55.50p 56.90p 54.30p 56.00p 106423
31/01/2022 55.50p 56.70p 54.00p 55.50p 109122
28/01/2022 55.50p 55.75p 54.30p 55.50p 35351
27/01/2022 54.00p 56.52p 54.00p 55.00p 168248
26/01/2022 56.00p 56.50p 54.00p 54.50p 142162
25/01/2022 56.50p 57.20p 55.00p 56.00p 58926
24/01/2022 61.50p 61.50p 54.65p 56.50p 78385
21/01/2022 62.50p 62.50p 60.00p 62.00p 39208
20/01/2022 62.50p 62.90p 61.00p 62.50p 79060
19/01/2022 70.50p 71.50p 60.89p 62.50p 366362
18/01/2022 70.00p 70.64p 69.00p 70.00p 30417
17/01/2022 69.50p 71.00p 68.15p 70.00p 121318
14/01/2022 69.00p 71.00p 69.00p 69.50p 419527
13/01/2022 69.00p 71.00p 68.00p 69.00p 52523
12/01/2022 68.00p 70.25p 67.90p 69.00p 55902
10/01/2022 64.00p 68.63p 63.17p 68.00p 123373
07/01/2022 63.50p 65.00p 63.00p 64.00p 259746
06/01/2022 63.50p 63.50p 62.00p 63.50p 136659
05/01/2022 63.50p 64.75p 62.00p 63.50p 30126
04/01/2022 63.50p 64.25p 62.25p 63.50p 67725
03/01/2022 63.50p 63.50p 62.25p 63.50p 75
31/12/2021 63.50p 63.50p 62.25p 63.50p 75
30/12/2021 62.50p 64.79p 62.26p 63.50p 146419
29/12/2021 62.50p 64.00p 61.00p 62.50p 28267
28/12/2021 61.50p 62.50p 61.01p 62.50p 29338
27/12/2021 61.50p 62.50p 61.01p 62.50p 29338
24/12/2021 61.50p 62.50p 61.01p 62.50p 29338
23/12/2021 62.50p 62.50p 60.50p 61.50p 42736
22/12/2021 62.50p 62.85p 61.10p 62.50p 147662
21/12/2021 62.50p 62.65p 61.00p 62.50p 53674
20/12/2021 64.00p 64.00p 61.00p 62.50p 120997
17/12/2021 67.50p 69.00p 63.10p 64.00p 267890
16/12/2021 68.00p 68.00p 65.66p 67.50p 38249
15/12/2021 68.00p 68.00p 67.20p 68.00p 4834
14/12/2021 68.00p 68.55p 67.20p 68.00p 172321
13/12/2021 67.50p 68.70p 66.90p 68.00p 47806
10/12/2021 67.50p 68.85p 66.80p 67.50p 8647
09/12/2021 67.50p 68.90p 66.75p 67.50p 9026
08/12/2021 68.00p 68.85p 66.26p 67.50p 57966
07/12/2021 68.00p 68.50p 66.00p 68.00p 41101
06/12/2021 67.00p 69.50p 66.00p 68.00p 82542
03/12/2021 67.50p 68.00p 65.68p 67.00p 12096
02/12/2021 67.50p 67.56p 66.02p 67.00p 12907
01/12/2021 67.50p 67.90p 66.00p 67.00p 42700
30/11/2021 67.50p 67.90p 66.00p 67.50p 17687
29/11/2021 67.50p 67.90p 65.60p 67.50p 11587
26/11/2021 68.50p 68.66p 66.40p 67.50p 50060
25/11/2021 66.50p 70.00p 66.30p 68.50p 668105
24/11/2021 66.50p 67.85p 66.26p 66.50p 21433
23/11/2021 66.50p 67.85p 66.25p 66.50p 68803
22/11/2021 66.50p 67.40p 65.97p 66.50p 21681
19/11/2021 66.00p 67.50p 65.25p 66.40p 179669
18/11/2021 68.50p 68.50p 65.00p 66.00p 412249
17/11/2021 69.00p 69.00p 67.00p 68.50p 35130
16/11/2021 69.00p 69.00p 67.50p 69.00p 20020
15/11/2021 70.00p 70.35p 67.75p 69.00p 49700
12/11/2021 70.00p 70.96p 68.00p 70.00p 34310
11/11/2021 70.00p 70.90p 69.00p 70.00p 12631
10/11/2021 69.00p 71.00p 69.00p 70.00p 29560
09/11/2021 69.00p 69.76p 68.60p 69.00p 20458
08/11/2021 69.00p 69.90p 68.25p 69.00p 45249
05/11/2021 69.00p 69.75p 68.20p 69.00p 54496
04/11/2021 69.50p 69.60p 68.10p 69.00p 47359
03/11/2021 70.50p 70.50p 69.00p 69.50p 61132
02/11/2021 70.50p 70.50p 69.00p 70.50p 7680
01/11/2021 70.50p 70.50p 69.30p 70.50p 35415
29/10/2021 70.50p 71.00p 69.00p 70.50p 49553
28/10/2021 70.50p 70.95p 69.16p 70.50p 24481
27/10/2021 70.50p 70.80p 69.15p 70.50p 15610
26/10/2021 70.50p 71.25p 69.30p 70.50p 23084
25/10/2021 71.00p 71.75p 69.15p 70.50p 36827
22/10/2021 69.50p 71.84p 69.15p 71.00p 42020
21/10/2021 69.50p 70.25p 69.00p 69.50p 23483
20/10/2021 68.50p 69.95p 68.50p 69.50p 402419
19/10/2021 68.50p 69.34p 67.62p 68.50p 50974
18/10/2021 68.50p 69.40p 67.00p 68.50p 46589
15/10/2021 69.00p 69.00p 66.10p 68.50p 189998
14/10/2021 70.00p 70.40p 68.10p 69.00p 77530
13/10/2021 70.50p 71.00p 68.00p 70.50p 180520
12/10/2021 70.50p 71.25p 69.15p 70.50p 80545
11/10/2021 70.00p 70.95p 68.88p 70.50p 22119
08/10/2021 71.00p 71.40p 70.00p 71.00p 108894
07/10/2021 70.00p 71.00p 69.55p 71.00p 77973
06/10/2021 71.50p 71.50p 69.25p 70.00p 115405
05/10/2021 73.50p 73.50p 70.25p 72.00p 198209
04/10/2021 72.00p 73.50p 71.07p 73.50p 251023
01/10/2021 74.00p 74.40p 70.00p 72.00p 176831
30/09/2021 74.00p 74.00p 73.00p 74.00p 19197
29/09/2021 74.50p 74.90p 73.00p 74.00p 21254
28/09/2021 75.00p 76.00p 72.10p 74.50p 131886
27/09/2021 75.50p 75.50p 74.00p 75.00p 44767
24/09/2021 76.00p 76.30p 75.00p 75.50p 37950
23/09/2021 76.50p 77.88p 74.00p 75.50p 292891
22/09/2021 77.50p 77.75p 73.00p 76.50p 5462365
21/09/2021 76.00p 76.25p 74.00p 75.50p 32411
20/09/2021 76.00p 76.25p 75.00p 76.00p 30619
17/09/2021 77.00p 77.50p 75.00p 76.00p 102361
16/09/2021 79.50p 79.50p 76.20p 77.00p 92834

*Close Price adjusted for both dividends and splits