The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/12/2020 61.00p 61.87p 60.60p 61.00p 162248
02/12/2020 61.00p 62.00p 60.25p 61.00p 46168
01/12/2020 61.00p 61.00p 60.04p 61.00p 14945
30/11/2020 61.00p 62.00p 60.55p 61.00p 81040
27/11/2020 62.50p 62.50p 60.00p 61.00p 119000
26/11/2020 61.00p 65.00p 61.00p 63.00p 221819
25/11/2020 59.50p 62.00p 58.50p 61.00p 163281
24/11/2020 58.50p 60.00p 57.50p 60.00p 62053
23/11/2020 55.00p 58.50p 54.23p 58.50p 135004
20/11/2020 54.50p 55.20p 53.35p 55.00p 55700
19/11/2020 55.00p 55.00p 53.34p 54.50p 59547
18/11/2020 55.50p 55.50p 54.00p 55.00p 151840
17/11/2020 56.00p 56.31p 55.00p 55.50p 56277
16/11/2020 58.50p 58.50p 55.00p 56.00p 105083
13/11/2020 59.00p 60.00p 58.00p 58.50p 112435
12/11/2020 57.00p 60.00p 56.20p 58.50p 75793
10/11/2020 56.50p 57.25p 55.00p 56.50p 77062
09/11/2020 58.50p 58.50p 55.00p 56.50p 104763
06/11/2020 58.50p 60.00p 57.06p 58.50p 21802
05/11/2020 57.50p 59.50p 56.01p 58.50p 32556
04/11/2020 58.00p 58.60p 57.50p 57.50p 5000
03/11/2020 57.50p 57.95p 56.25p 57.50p 10152
02/11/2020 57.50p 58.25p 56.06p 57.50p 54547
30/10/2020 57.50p 57.67p 56.06p 57.50p 9534
29/10/2020 58.00p 58.00p 56.10p 57.50p 27596
28/10/2020 58.50p 59.80p 57.11p 58.50p 17079
27/10/2020 60.50p 60.50p 58.00p 59.00p 30633
26/10/2020 60.50p 60.50p 59.06p 60.50p 2831
23/10/2020 61.00p 61.25p 59.00p 60.50p 66256
22/10/2020 61.50p 61.50p 60.30p 61.00p 51884
21/10/2020 61.50p 61.50p 60.33p 61.50p 34131
20/10/2020 61.50p 61.50p 60.30p 61.50p 11410
19/10/2020 61.00p 61.00p 60.25p 61.00p 15711
16/10/2020 61.00p 61.96p 60.28p 61.00p 23252
15/10/2020 61.00p 61.00p 60.35p 61.00p 65292
14/10/2020 61.00p 61.00p 60.60p 61.00p 12025
13/10/2020 63.00p 63.00p 60.60p 62.00p 14032
12/10/2020 63.00p 63.00p 61.00p 63.00p 27175
09/10/2020 63.00p 63.25p 61.27p 63.00p 50438
08/10/2020 63.00p 63.50p 61.20p 63.00p 47360
07/10/2020 63.00p 64.40p 61.20p 63.00p 11706
06/10/2020 63.00p 63.86p 61.00p 63.00p 30784
05/10/2020 63.00p 64.92p 61.00p 63.00p 72050
02/10/2020 60.50p 65.00p 60.00p 63.00p 119308
01/10/2020 60.50p 62.00p 60.10p 60.50p 15284
30/09/2020 60.50p 62.00p 60.10p 60.50p 53506
29/09/2020 60.50p 62.00p 60.10p 60.50p 29181
28/09/2020 60.50p 62.00p 60.50p 60.50p 11920
25/09/2020 59.50p 62.00p 59.50p 60.50p 52453
24/09/2020 57.50p 61.00p 56.00p 59.50p 186719
23/09/2020 60.50p 61.80p 53.00p 57.50p 264045
22/09/2020 63.50p 63.90p 62.33p 63.00p 38399
21/09/2020 64.00p 64.30p 62.00p 63.50p 101881
18/09/2020 64.50p 64.63p 63.33p 64.00p 83403
17/09/2020 64.50p 64.65p 64.00p 64.50p 18195
16/09/2020 64.00p 65.00p 63.66p 64.50p 29561
15/09/2020 64.00p 64.96p 63.00p 64.00p 48213
14/09/2020 64.00p 65.00p 63.35p 64.00p 30907
11/09/2020 64.00p 64.35p 62.00p 62.00p 67052
10/09/2020 64.00p 64.96p 63.00p 64.00p 122653
09/09/2020 61.50p 65.00p 61.50p 64.00p 80259
08/09/2020 61.50p 62.94p 61.10p 61.50p 28922
07/09/2020 61.50p 62.40p 60.25p 61.50p 16506
04/09/2020 61.50p 63.00p 60.60p 61.50p 24469
03/09/2020 61.50p 62.90p 61.25p 61.50p 5997
02/09/2020 62.00p 62.00p 61.00p 61.50p 12884
01/09/2020 62.00p 64.00p 61.25p 62.00p 21322
28/08/2020 62.00p 63.90p 62.00p 62.00p 7809
27/08/2020 61.00p 63.00p 61.00p 62.00p 43962
26/08/2020 61.00p 62.50p 59.08p 61.00p 6419
25/08/2020 60.00p 62.50p 59.50p 61.00p 30581
24/08/2020 60.00p 60.00p 58.70p 60.00p 17668
21/08/2020 60.00p 60.80p 59.65p 60.00p 10742
20/08/2020 60.00p 60.50p 59.65p 60.00p 6785
19/08/2020 60.50p 60.50p 59.00p 60.00p 51407
18/08/2020 61.00p 61.00p 59.00p 60.50p 41500
17/08/2020 61.00p 61.90p 59.00p 61.00p 20100
14/08/2020 59.50p 61.90p 58.95p 61.00p 124685
13/08/2020 59.00p 60.00p 58.75p 59.50p 23776
12/08/2020 59.00p 59.96p 58.57p 59.00p 36317
11/08/2020 59.00p 59.88p 58.00p 58.00p 84035
10/08/2020 61.00p 61.00p 58.00p 59.00p 101038
07/08/2020 61.00p 61.00p 60.00p 61.00p 13822
06/08/2020 61.00p 61.00p 60.00p 61.00p 29131
05/08/2020 61.00p 61.25p 59.10p 61.00p 43141
04/08/2020 61.50p 61.62p 60.00p 61.00p 93626
03/08/2020 61.50p 63.00p 61.20p 61.50p 23132
31/07/2020 61.50p 63.50p 61.50p 61.50p 88230
30/07/2020 62.00p 62.94p 61.50p 61.50p 38725
29/07/2020 61.50p 62.50p 60.40p 61.50p 48896
28/07/2020 61.50p 62.00p 60.01p 61.50p 110565
27/07/2020 58.00p 63.70p 56.00p 61.50p 275838
24/07/2020 58.00p 59.00p 56.10p 58.00p 41988
23/07/2020 58.50p 58.50p 56.00p 58.00p 66069
22/07/2020 59.50p 59.50p 57.09p 58.50p 17249
21/07/2020 58.00p 59.50p 57.20p 59.50p 92083
20/07/2020 58.00p 59.00p 56.50p 58.00p 74266
17/07/2020 58.50p 58.50p 56.12p 58.00p 77096
16/07/2020 61.50p 61.50p 57.00p 57.00p 136453
15/07/2020 64.00p 64.70p 60.00p 61.50p 149557
14/07/2020 66.00p 66.90p 63.10p 63.50p 33516
13/07/2020 66.50p 67.00p 64.80p 66.00p 36666
10/07/2020 66.00p 67.00p 64.80p 66.50p 28669
09/07/2020 66.00p 67.40p 65.33p 66.00p 7968
08/07/2020 66.00p 67.37p 65.25p 66.00p 13706
07/07/2020 66.00p 67.40p 65.13p 66.00p 28863
06/07/2020 66.00p 68.00p 64.60p 66.00p 60358
03/07/2020 62.00p 68.00p 62.00p 66.00p 76048
02/07/2020 62.00p 63.00p 62.00p 62.00p 75950
01/07/2020 62.50p 63.00p 62.00p 62.00p 68044
30/06/2020 63.00p 63.00p 62.00p 62.50p 150002
29/06/2020 66.00p 66.00p 62.00p 63.00p 39261
26/06/2020 66.00p 66.00p 65.00p 66.00p 10267
25/06/2020 66.00p 66.00p 65.00p 66.00p 11403
24/06/2020 69.00p 69.00p 65.06p 66.00p 25743
23/06/2020 70.00p 70.00p 68.08p 69.00p 12955
22/06/2020 71.50p 72.75p 70.00p 71.00p 59969
19/06/2020 71.00p 72.70p 70.00p 71.50p 34960
18/06/2020 70.50p 72.50p 69.25p 71.00p 23830
17/06/2020 70.50p 70.99p 68.60p 70.50p 21408
16/06/2020 67.50p 71.00p 66.03p 70.50p 105044
15/06/2020 70.50p 70.50p 67.00p 68.00p 46768
12/06/2020 73.50p 73.50p 68.80p 70.50p 115302
11/06/2020 74.00p 75.00p 72.00p 73.50p 187277
10/06/2020 72.00p 75.88p 72.00p 74.00p 72264
09/06/2020 73.50p 73.50p 70.10p 72.00p 107251
08/06/2020 73.50p 75.00p 72.00p 73.50p 188528
05/06/2020 71.00p 74.00p 70.06p 73.50p 145838
04/06/2020 73.50p 74.00p 70.15p 71.00p 164522
03/06/2020 71.50p 75.00p 71.50p 73.50p 197768
02/06/2020 67.50p 74.50p 67.33p 71.50p 318800
01/06/2020 57.50p 70.00p 57.50p 67.50p 518472
29/05/2020 57.50p 58.50p 56.65p 57.50p 5826
28/05/2020 57.50p 58.00p 56.10p 57.50p 24519
27/05/2020 57.50p 58.85p 57.50p 57.50p 12134
26/05/2020 57.50p 57.90p 55.50p 57.50p 38126
25/05/2020 58.00p 59.97p 57.00p 57.50p 82462
22/05/2020 58.00p 59.97p 57.00p 57.50p 82462
21/05/2020 54.50p 59.90p 54.50p 58.00p 108402
20/05/2020 52.00p 58.00p 52.00p 56.00p 118624
19/05/2020 52.00p 52.78p 51.23p 52.00p 19008
18/05/2020 51.50p 52.50p 50.38p 52.00p 14464
15/05/2020 51.50p 51.90p 50.00p 51.50p 18912
14/05/2020 51.50p 52.50p 50.00p 51.50p 10827
13/05/2020 49.00p 52.44p 48.30p 51.50p 133733
12/05/2020 52.00p 52.00p 48.00p 49.00p 173650
11/05/2020 54.50p 54.50p 50.25p 52.00p 68779
08/05/2020 54.50p 54.84p 53.13p 54.50p 33305
07/05/2020 54.50p 54.84p 53.13p 54.50p 33305
06/05/2020 55.50p 55.50p 54.12p 54.50p 27049
05/05/2020 57.00p 57.00p 54.00p 55.50p 83530
04/05/2020 56.50p 57.94p 55.38p 57.00p 90392
01/05/2020 56.50p 57.00p 55.00p 56.50p 15931
30/04/2020 57.00p 57.90p 55.00p 56.50p 27248
29/04/2020 57.50p 57.90p 56.14p 57.20p 60196
28/04/2020 58.50p 58.50p 54.47p 57.50p 64790
27/04/2020 59.00p 59.50p 58.05p 58.50p 14021
24/04/2020 57.50p 60.00p 57.11p 59.00p 59184
23/04/2020 57.00p 57.70p 56.25p 57.50p 38511
22/04/2020 56.50p 57.00p 55.00p 57.00p 68479
21/04/2020 59.00p 59.00p 55.00p 56.50p 101256
20/04/2020 61.00p 61.22p 58.03p 59.00p 47472
17/04/2020 61.00p 62.88p 59.02p 61.00p 38895
16/04/2020 63.50p 63.50p 58.00p 58.50p 139263
15/04/2020 67.00p 67.00p 60.00p 63.50p 112939
14/04/2020 67.50p 70.00p 61.90p 67.00p 154241
13/04/2020 66.00p 70.00p 65.15p 67.50p 110218
10/04/2020 66.00p 70.00p 65.15p 67.50p 110218
09/04/2020 66.00p 70.00p 65.15p 67.50p 110218
08/04/2020 65.50p 67.00p 64.00p 66.00p 102570
07/04/2020 65.00p 66.40p 63.20p 65.50p 66891
06/04/2020 61.50p 66.00p 58.00p 65.00p 296641
03/04/2020 57.50p 65.00p 57.00p 61.50p 248336
02/04/2020 55.00p 60.00p 54.06p 57.50p 76106
01/04/2020 57.00p 59.50p 51.15p 55.00p 153020
31/03/2020 51.00p 59.00p 51.00p 57.00p 155153
30/03/2020 47.00p 52.00p 45.77p 51.00p 82785
27/03/2020 49.50p 50.91p 46.00p 47.50p 45557
26/03/2020 48.00p 51.00p 46.00p 50.50p 27981
25/03/2020 43.00p 50.00p 42.00p 48.00p 258641
24/03/2020 36.00p 42.00p 34.48p 41.00p 155380
23/03/2020 41.00p 41.50p 33.25p 36.00p 227878
20/03/2020 41.50p 42.91p 37.05p 41.00p 734130
19/03/2020 41.50p 43.50p 38.50p 41.50p 274242
18/03/2020 40.50p 42.00p 38.75p 41.00p 147088
17/03/2020 56.00p 57.88p 36.07p 41.00p 205158
16/03/2020 71.00p 71.00p 54.00p 56.00p 2166293
13/03/2020 73.00p 74.00p 70.00p 71.50p 109667
12/03/2020 75.50p 76.50p 70.00p 73.00p 535840
11/03/2020 82.00p 83.88p 76.00p 76.50p 82607
10/03/2020 81.00p 87.00p 81.00p 82.50p 84318
09/03/2020 74.00p 85.00p 73.20p 83.00p 239264
06/03/2020 79.00p 80.00p 75.90p 79.50p 146110
05/03/2020 88.00p 88.00p 76.08p 79.50p 151727
04/03/2020 91.50p 92.45p 85.00p 88.00p 142494
03/03/2020 83.00p 94.00p 83.00p 91.50p 257785
02/03/2020 77.00p 85.00p 76.33p 82.00p 178550
28/02/2020 75.50p 79.00p 69.40p 77.00p 319586
27/02/2020 83.50p 83.50p 77.03p 77.50p 285316
26/02/2020 91.00p 91.78p 73.51p 85.00p 341038

*Close Price adjusted for both dividends and splits