The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/09/2021 79.50p 79.75p 78.15p 79.50p 25549
14/09/2021 79.00p 79.50p 78.25p 79.50p 563693
13/09/2021 79.00p 81.12p 79.00p 79.00p 67545
10/09/2021 78.50p 80.00p 78.50p 79.00p 59771
09/09/2021 79.00p 79.50p 78.30p 78.50p 59407
08/09/2021 80.00p 80.00p 78.00p 79.00p 43442
07/09/2021 76.50p 81.63p 76.50p 80.00p 167703
06/09/2021 76.50p 76.86p 75.13p 76.00p 81441
03/09/2021 77.00p 77.00p 74.50p 75.50p 109819
02/09/2021 77.00p 77.75p 76.24p 77.00p 23406
01/09/2021 77.00p 77.40p 76.50p 77.00p 19914
31/08/2021 77.00p 77.90p 76.60p 77.00p 46103
30/08/2021 78.00p 78.20p 76.83p 77.00p 127421
27/08/2021 78.00p 78.20p 76.83p 77.00p 127421
26/08/2021 78.00p 79.72p 78.00p 78.00p 21082
25/08/2021 77.50p 79.20p 77.50p 78.00p 14827
24/08/2021 78.50p 79.22p 77.50p 77.50p 26205
23/08/2021 77.50p 79.00p 76.50p 78.00p 158654
20/08/2021 77.00p 78.40p 75.56p 77.50p 62263
19/08/2021 78.00p 78.25p 75.00p 77.00p 34659
18/08/2021 78.50p 78.62p 77.60p 78.00p 32545
17/08/2021 78.50p 78.66p 78.07p 78.50p 17019
16/08/2021 78.50p 78.99p 78.07p 78.50p 27306
13/08/2021 79.50p 81.00p 75.48p 78.50p 136321
12/08/2021 80.00p 81.20p 80.00p 80.50p 11145
11/08/2021 81.00p 81.36p 80.22p 81.00p 64482
10/08/2021 81.50p 81.50p 80.00p 81.00p 92931
09/08/2021 84.00p 84.00p 81.00p 81.50p 77917
06/08/2021 84.50p 84.50p 83.15p 84.00p 38667
05/08/2021 84.50p 85.85p 83.25p 84.50p 33158
04/08/2021 85.50p 86.18p 83.00p 84.50p 117612
03/08/2021 86.00p 87.33p 84.36p 85.50p 44329
02/08/2021 85.50p 88.50p 84.65p 86.00p 447606
30/07/2021 84.00p 88.00p 84.00p 85.50p 117799
29/07/2021 82.50p 86.00p 82.50p 84.00p 94014
28/07/2021 82.50p 84.00p 81.75p 82.50p 93229
27/07/2021 82.50p 84.00p 82.00p 82.50p 49376
26/07/2021 82.00p 86.00p 81.33p 82.00p 199030
23/07/2021 79.50p 83.00p 79.50p 82.00p 75122
22/07/2021 80.00p 81.80p 78.64p 79.50p 22395
21/07/2021 78.50p 82.00p 78.01p 80.00p 56176
20/07/2021 76.00p 79.25p 76.00p 78.50p 66210
19/07/2021 79.00p 80.00p 75.00p 76.00p 137031
16/07/2021 78.50p 83.25p 78.50p 79.00p 379366
15/07/2021 76.50p 78.00p 76.20p 76.50p 50531
14/07/2021 77.00p 78.63p 75.60p 76.50p 215673
13/07/2021 72.50p 74.00p 72.10p 73.00p 25390
12/07/2021 72.50p 72.70p 71.15p 72.50p 20367
09/07/2021 72.50p 72.75p 71.06p 72.50p 26833
08/07/2021 70.00p 73.85p 70.00p 72.50p 162341
07/07/2021 68.50p 70.00p 67.00p 70.00p 155946
06/07/2021 69.00p 69.40p 67.00p 68.50p 78853
05/07/2021 69.00p 69.40p 68.00p 69.00p 68346
02/07/2021 69.00p 69.50p 68.00p 69.00p 50432
01/07/2021 71.00p 71.00p 67.00p 69.00p 225090
30/06/2021 71.00p 71.60p 70.00p 71.00p 13781
29/06/2021 72.50p 72.50p 70.00p 71.00p 44144
28/06/2021 72.50p 72.95p 71.00p 72.50p 51288
25/06/2021 75.00p 75.00p 71.00p 72.50p 52490
24/06/2021 72.50p 75.00p 72.02p 75.00p 73017
23/06/2021 70.50p 72.85p 70.00p 72.50p 184767
22/06/2021 73.50p 74.50p 70.00p 70.50p 105700
21/06/2021 79.00p 79.00p 72.50p 74.00p 174549
18/06/2021 79.00p 79.60p 78.00p 79.60p 25637
17/06/2021 80.50p 80.50p 78.00p 79.00p 12609
16/06/2021 81.00p 81.00p 78.10p 80.50p 13783
15/06/2021 81.50p 81.50p 77.75p 81.00p 104409
14/06/2021 81.50p 82.25p 80.00p 81.50p 44271
11/06/2021 81.50p 82.25p 80.40p 81.50p 9098
10/06/2021 81.50p 82.52p 80.00p 81.50p 5794444
09/06/2021 81.50p 81.90p 80.60p 81.50p 18490
08/06/2021 81.50p 82.20p 80.60p 81.50p 43285
07/06/2021 81.50p 82.40p 80.55p 81.50p 268711
04/06/2021 81.50p 82.00p 80.00p 81.50p 13306
03/06/2021 82.50p 82.50p 80.00p 81.50p 21122
02/06/2021 84.50p 84.50p 81.80p 82.50p 27843
01/06/2021 85.00p 85.60p 83.00p 84.00p 30629
31/05/2021 85.00p 85.80p 83.08p 85.00p 65554
28/05/2021 85.00p 85.80p 83.08p 85.00p 65554
27/05/2021 86.00p 86.00p 85.00p 85.00p 10650
26/05/2021 86.50p 87.25p 85.00p 86.00p 30898
25/05/2021 85.00p 88.00p 85.00p 86.50p 155331
24/05/2021 85.50p 87.00p 85.00p 85.00p 45053
21/05/2021 85.00p 85.75p 84.25p 85.00p 17772
20/05/2021 85.00p 85.75p 84.25p 85.00p 6556
19/05/2021 85.00p 86.40p 83.82p 85.00p 10042
18/05/2021 85.00p 86.40p 84.00p 85.00p 8804
17/05/2021 83.50p 87.00p 82.60p 85.00p 45541
14/05/2021 84.50p 84.72p 83.00p 83.50p 36544
13/05/2021 88.00p 88.00p 83.00p 84.50p 67393
12/05/2021 87.50p 90.00p 87.50p 88.00p 24958
11/05/2021 87.50p 89.75p 86.00p 88.00p 325114
10/05/2021 87.50p 88.60p 86.67p 87.50p 25193
07/05/2021 87.50p 88.60p 86.37p 87.50p 33790
06/05/2021 87.50p 88.90p 86.11p 87.50p 30663
05/05/2021 86.50p 87.95p 85.55p 87.50p 586918
04/05/2021 88.50p 88.80p 85.25p 86.50p 73937
03/05/2021 88.00p 89.94p 85.50p 88.50p 135058
30/04/2021 88.00p 89.94p 85.50p 88.50p 135058
29/04/2021 87.50p 89.92p 87.00p 88.00p 30351
28/04/2021 89.50p 90.25p 85.00p 87.50p 92214
27/04/2021 89.00p 91.50p 87.00p 89.50p 157932
26/04/2021 86.00p 91.75p 86.00p 89.00p 156592
23/04/2021 82.00p 88.00p 82.00p 86.00p 263947
22/04/2021 82.50p 83.50p 80.25p 82.00p 228235
21/04/2021 83.00p 83.94p 81.00p 82.50p 22893
20/04/2021 83.00p 84.92p 81.00p 83.00p 149936
19/04/2021 86.00p 86.00p 80.33p 82.50p 68924
16/04/2021 87.00p 87.00p 84.11p 86.00p 131246
15/04/2021 84.00p 90.00p 84.00p 87.00p 473667
14/04/2021 87.50p 87.55p 80.00p 83.50p 389885
13/04/2021 87.50p 89.50p 85.60p 87.50p 52359
12/04/2021 86.00p 90.00p 85.00p 87.50p 63629
09/04/2021 81.00p 86.96p 80.00p 86.00p 106179
08/04/2021 80.50p 81.40p 79.25p 81.00p 77151
07/04/2021 81.00p 81.90p 79.30p 80.50p 43314
06/04/2021 81.00p 81.45p 79.00p 81.00p 68413
05/04/2021 81.00p 81.85p 79.00p 81.00p 55886
02/04/2021 81.00p 81.85p 79.00p 81.00p 55886
01/04/2021 81.00p 81.85p 79.00p 81.00p 55886
31/03/2021 83.00p 83.00p 79.45p 81.00p 27968
30/03/2021 83.00p 83.44p 82.00p 83.00p 7252
29/03/2021 83.00p 83.90p 82.00p 83.00p 104417
26/03/2021 76.50p 85.50p 75.63p 83.00p 141729
25/03/2021 76.50p 77.40p 76.50p 76.50p 13303
24/03/2021 76.50p 77.40p 75.00p 76.50p 17913
23/03/2021 78.00p 78.00p 76.20p 76.50p 39855
22/03/2021 78.00p 78.00p 76.00p 78.00p 48683
19/03/2021 76.50p 79.56p 75.00p 78.00p 86836
18/03/2021 78.50p 78.50p 75.00p 76.50p 47835
17/03/2021 79.00p 79.99p 77.08p 78.50p 49364
16/03/2021 79.50p 80.09p 77.49p 79.00p 9449
15/03/2021 80.00p 80.10p 77.20p 79.50p 17090
12/03/2021 81.00p 81.00p 78.10p 80.00p 13588
11/03/2021 81.50p 81.99p 80.00p 81.00p 50517
10/03/2021 84.50p 87.00p 80.50p 82.00p 144527
09/03/2021 81.50p 86.00p 81.50p 84.50p 60816
08/03/2021 74.00p 83.00p 73.97p 81.50p 147377
05/03/2021 74.00p 74.75p 73.20p 74.00p 76170
04/03/2021 72.50p 74.00p 72.00p 74.00p 99345
03/03/2021 77.00p 77.22p 72.00p 72.50p 157956
02/03/2021 76.50p 77.65p 75.00p 77.00p 84895
01/03/2021 76.00p 77.50p 75.00p 76.50p 28809
26/02/2021 76.50p 77.20p 74.00p 76.00p 73936
25/02/2021 77.50p 77.80p 76.06p 77.50p 30570
24/02/2021 77.50p 79.00p 76.00p 77.50p 45731
23/02/2021 77.50p 79.00p 75.06p 76.00p 100681
22/02/2021 78.50p 78.70p 76.00p 77.50p 1659669
19/02/2021 81.50p 81.50p 76.07p 78.50p 111443
18/02/2021 81.50p 81.75p 81.00p 81.50p 22143
17/02/2021 81.50p 81.80p 81.02p 81.50p 52233
16/02/2021 83.00p 83.00p 81.00p 81.50p 45721
15/02/2021 84.50p 85.80p 81.20p 84.00p 95675
12/02/2021 86.50p 86.90p 83.34p 84.50p 80813
11/02/2021 86.50p 86.99p 85.25p 86.50p 23894
10/02/2021 87.50p 88.00p 85.10p 86.50p 53195
09/02/2021 86.00p 88.77p 85.30p 87.50p 233166
08/02/2021 86.00p 86.87p 85.10p 86.00p 54955
05/02/2021 87.00p 87.50p 85.47p 86.00p 96006
04/02/2021 87.50p 89.90p 86.00p 87.00p 278683
03/02/2021 87.50p 89.00p 85.75p 87.50p 102215
02/02/2021 84.00p 89.00p 84.00p 87.50p 135149
01/02/2021 86.00p 90.00p 83.00p 84.00p 308247
29/01/2021 80.50p 88.00p 80.50p 86.00p 400139
28/01/2021 80.50p 81.75p 78.75p 80.50p 88962
27/01/2021 83.00p 83.90p 79.60p 80.50p 119910
26/01/2021 84.00p 84.96p 80.55p 83.00p 207011
25/01/2021 75.00p 85.00p 74.00p 85.00p 756466
22/01/2021 76.50p 77.00p 73.30p 75.00p 150326
21/01/2021 72.00p 78.00p 70.60p 76.50p 175698
20/01/2021 71.50p 76.45p 62.21p 72.00p 801623
19/01/2021 65.50p 67.90p 64.75p 66.50p 53176
18/01/2021 64.00p 67.90p 64.00p 65.50p 97229
15/01/2021 63.50p 64.95p 63.50p 64.00p 23300
14/01/2021 62.00p 64.40p 61.65p 63.50p 81618
13/01/2021 62.00p 62.00p 61.65p 62.00p 13156
12/01/2021 62.00p 62.23p 61.60p 62.00p 35098
11/01/2021 61.00p 62.28p 60.75p 62.00p 32002
08/01/2021 62.00p 62.00p 60.75p 61.00p 46668
07/01/2021 63.00p 63.00p 61.04p 62.00p 47307
06/01/2021 63.00p 63.87p 61.08p 63.00p 22094
05/01/2021 63.00p 63.00p 61.67p 63.00p 15121
04/01/2021 60.00p 65.00p 60.00p 63.00p 157705
31/12/2020 60.00p 62.00p 60.00p 60.00p 29139
30/12/2020 60.00p 61.60p 58.35p 60.00p 37490
24/12/2020 58.50p 59.00p 58.00p 58.50p 27030
23/12/2020 58.50p 58.90p 57.77p 58.50p 7722
22/12/2020 58.50p 59.00p 57.77p 58.50p 23326
21/12/2020 61.00p 61.00p 58.20p 58.50p 44555
18/12/2020 58.50p 61.00p 58.50p 61.00p 78622
17/12/2020 57.50p 60.00p 57.50p 58.50p 48372
16/12/2020 57.50p 60.00p 57.02p 57.50p 145931
15/12/2020 56.50p 57.80p 56.40p 57.50p 52976
14/12/2020 57.00p 57.00p 55.10p 56.50p 84654
11/12/2020 58.50p 58.50p 56.39p 57.00p 96940
10/12/2020 61.00p 61.00p 58.30p 58.50p 61237
09/12/2020 61.00p 61.55p 60.00p 61.00p 97156
08/12/2020 61.00p 61.65p 60.00p 61.00p 91891
07/12/2020 61.00p 61.87p 60.75p 61.00p 59153
04/12/2020 61.00p 61.40p 60.60p 61.00p 27583

*Close Price adjusted for both dividends and splits