Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/10/2011 16.00p 16.00p 15.50p 16.00p 1367
26/10/2011 16.00p 16.00p 15.00p 16.00p 0
25/10/2011 16.00p 16.00p 15.00p 16.00p 0
24/10/2011 16.00p 16.00p 15.00p 16.00p 7255
21/10/2011 16.00p 16.00p 15.50p 16.00p 15000
20/10/2011 16.00p 16.00p 15.70p 16.00p 0
19/10/2011 16.00p 16.00p 15.70p 16.00p 16059
18/10/2011 16.00p 16.00p 15.50p 16.00p 9000
17/10/2011 16.00p 16.00p 15.50p 16.00p 0
14/10/2011 16.00p 16.00p 15.50p 16.00p 5746
13/10/2011 16.25p 16.25p 15.50p 16.00p 32837
12/10/2011 16.25p 16.50p 16.00p 16.25p 0
11/10/2011 16.50p 16.50p 16.00p 16.25p 10000
10/10/2011 16.50p 16.50p 16.25p 16.50p 0
07/10/2011 16.50p 16.50p 16.25p 16.50p 0
06/10/2011 16.50p 16.50p 16.25p 16.50p 6174
05/10/2011 16.50p 17.25p 16.50p 16.50p 0
04/10/2011 17.25p 17.25p 16.50p 16.50p 7500
03/10/2011 17.25p 17.25p 16.50p 17.25p 20000
30/09/2011 16.75p 17.30p 16.50p 17.25p 233391
29/09/2011 14.75p 16.00p 14.70p 15.50p 360877
28/09/2011 14.75p 14.75p 14.71p 14.75p 400
27/09/2011 14.75p 15.88p 14.50p 14.75p 0
26/09/2011 15.25p 15.88p 14.50p 14.75p 0
23/09/2011 15.88p 15.88p 14.50p 15.25p 48966
22/09/2011 15.88p 15.88p 15.25p 15.88p 0
21/09/2011 15.88p 15.88p 15.25p 15.88p 0
20/09/2011 15.75p 15.88p 15.25p 15.88p 0
19/09/2011 15.75p 15.75p 15.25p 15.75p 0
16/09/2011 15.75p 15.75p 15.25p 15.75p 0
15/09/2011 15.25p 15.75p 15.25p 15.75p 0
14/09/2011 15.63p 15.75p 15.25p 15.25p 156250
13/09/2011 15.63p 15.88p 15.50p 15.63p 19000
12/09/2011 15.88p 15.88p 15.50p 15.63p 19000
09/09/2011 15.88p 15.88p 15.85p 15.88p 1
08/09/2011 15.88p 15.88p 15.75p 15.88p 32698
07/09/2011 15.88p 15.88p 15.75p 15.88p 181
06/09/2011 16.00p 16.00p 15.80p 15.88p 0
05/09/2011 15.88p 16.00p 15.80p 16.00p 0
02/09/2011 16.00p 16.00p 15.80p 16.00p 0
01/09/2011 16.00p 16.00p 15.80p 16.00p 0
31/08/2011 16.00p 16.00p 15.80p 16.00p 7300
30/08/2011 15.50p 16.00p 15.00p 15.75p 0
26/08/2011 15.50p 16.00p 15.00p 15.50p 0
25/08/2011 15.75p 16.00p 15.00p 15.50p 46000
24/08/2011 15.75p 16.00p 14.50p 15.75p 0
23/08/2011 16.00p 16.00p 14.50p 15.75p 17325
22/08/2011 16.00p 16.00p 15.50p 16.00p 0
19/08/2011 15.75p 16.00p 15.50p 16.00p 10000
18/08/2011 16.00p 16.00p 15.50p 16.00p 0
17/08/2011 16.00p 16.00p 15.50p 16.00p 0
16/08/2011 16.00p 16.00p 15.50p 16.00p 6490
15/08/2011 16.50p 16.50p 15.50p 16.00p 28726
12/08/2011 16.00p 16.50p 16.00p 16.50p 0
11/08/2011 16.00p 16.00p 16.00p 16.00p 0
10/08/2011 16.25p 16.25p 16.00p 16.00p 5000
09/08/2011 16.50p 16.50p 16.00p 16.25p 35000
08/08/2011 17.25p 17.25p 16.00p 16.75p 20345
05/08/2011 17.50p 17.50p 17.00p 17.50p 0
04/08/2011 17.50p 17.50p 17.00p 17.50p 2500
03/08/2011 17.50p 17.50p 17.00p 17.50p 15000
02/08/2011 17.50p 17.50p 17.50p 17.50p 0
01/08/2011 17.50p 17.50p 17.50p 17.50p 4812
29/07/2011 17.50p 17.50p 17.11p 17.50p 10000
28/07/2011 17.50p 18.00p 17.11p 17.50p 0
27/07/2011 17.50p 18.00p 17.11p 17.50p 0
26/07/2011 18.00p 18.00p 17.11p 17.50p 20000
25/07/2011 18.00p 18.00p 17.59p 18.00p 0
22/07/2011 17.75p 18.00p 17.59p 18.00p 29366
21/07/2011 17.38p 18.00p 16.59p 17.38p 0
20/07/2011 17.38p 18.00p 16.59p 17.38p 0
19/07/2011 18.00p 18.00p 16.59p 17.38p 40824
18/07/2011 18.75p 18.75p 18.00p 18.00p 10000
15/07/2011 18.75p 18.75p 18.00p 18.75p 16717
14/07/2011 18.75p 18.75p 18.20p 18.75p 16442
13/07/2011 18.75p 18.75p 18.00p 18.75p 0
12/07/2011 18.75p 18.75p 18.00p 18.75p 13315
11/07/2011 18.75p 19.00p 18.50p 18.75p 81715
08/07/2011 18.75p 19.00p 18.50p 18.75p 0
07/07/2011 18.75p 19.00p 18.75p 18.75p 25000
06/07/2011 18.75p 18.75p 18.50p 18.75p 0
05/07/2011 18.75p 18.75p 18.50p 18.75p 10000
04/07/2011 18.75p 18.75p 18.50p 18.75p 1640
01/07/2011 18.75p 19.00p 18.75p 18.75p 0
30/06/2011 18.75p 19.00p 18.75p 18.75p 0
29/06/2011 18.75p 19.00p 18.75p 18.75p 25000
28/06/2011 18.75p 18.75p 18.50p 18.75p 106535
27/06/2011 18.75p 18.75p 18.75p 18.75p 1785
24/06/2011 19.00p 19.00p 18.50p 18.75p 76250
23/06/2011 19.00p 19.00p 18.50p 19.00p 38500
22/06/2011 19.00p 19.15p 18.75p 19.00p 207334
21/06/2011 19.25p 19.25p 18.50p 19.00p 51900
20/06/2011 19.25p 19.26p 19.00p 19.25p 44553
17/06/2011 19.50p 19.65p 19.25p 19.25p 5679
16/06/2011 19.50p 19.65p 19.00p 19.50p 117036
15/06/2011 19.50p 19.65p 19.50p 19.50p 10229
14/06/2011 19.50p 20.00p 19.50p 19.50p 10000
13/06/2011 19.75p 20.00p 19.50p 19.50p 18260
10/06/2011 20.00p 20.00p 19.75p 19.75p 25000
09/06/2011 20.00p 20.50p 19.60p 20.00p 0
08/06/2011 20.00p 20.50p 19.60p 20.00p 9087
07/06/2011 20.00p 20.00p 19.85p 20.00p 8000
06/06/2011 20.00p 20.00p 20.00p 20.00p 0
03/06/2011 20.00p 20.00p 20.00p 20.00p 4167
02/06/2011 20.00p 20.50p 20.00p 20.00p 4805
01/06/2011 20.25p 20.50p 20.00p 20.00p 186315
31/05/2011 20.25p 20.45p 20.22p 20.25p 22414
27/05/2011 20.50p 21.00p 20.00p 20.25p 274872
26/05/2011 19.25p 21.00p 19.10p 20.50p 65432
25/05/2011 19.25p 19.50p 19.25p 19.25p 10000
24/05/2011 18.00p 20.44p 18.00p 19.25p 79944
23/05/2011 18.00p 19.50p 17.86p 18.00p 143150
20/05/2011 18.00p 18.50p 17.81p 18.00p 74173
19/05/2011 17.75p 18.50p 17.75p 18.00p 69180
18/05/2011 17.75p 18.00p 17.75p 17.75p 5000
17/05/2011 17.75p 18.41p 17.68p 17.75p 46662
16/05/2011 17.50p 18.00p 17.50p 17.75p 25000
13/05/2011 17.38p 17.97p 17.30p 17.50p 67500
12/05/2011 17.00p 18.12p 17.00p 17.38p 17608
11/05/2011 17.00p 17.10p 17.00p 17.00p 10000
10/05/2011 17.00p 17.10p 16.37p 17.00p 0
09/05/2011 16.37p 17.10p 16.37p 17.00p 187016
06/05/2011 16.50p 16.52p 16.37p 16.37p 22282
05/05/2011 16.50p 16.50p 16.50p 16.50p 0
04/05/2011 16.50p 16.50p 16.50p 16.50p 0
03/05/2011 16.50p 16.50p 16.50p 16.50p 0
28/04/2011 16.50p 16.50p 16.50p 16.50p 714
27/04/2011 16.37p 18.00p 16.37p 16.50p 20500
26/04/2011 16.37p 17.00p 16.33p 16.37p 0
21/04/2011 16.37p 17.00p 16.33p 16.37p 0
20/04/2011 16.50p 17.00p 16.33p 16.37p 19450
19/04/2011 16.63p 17.50p 16.50p 16.50p 0
18/04/2011 17.00p 17.50p 16.63p 16.63p 0
15/04/2011 17.00p 17.50p 17.00p 17.00p 0
14/04/2011 17.00p 17.50p 17.00p 17.00p 25000
13/04/2011 16.25p 17.00p 16.25p 17.00p 5000
12/04/2011 15.75p 16.84p 15.75p 16.25p 61818
11/04/2011 15.50p 16.00p 15.50p 15.75p 4500
08/04/2011 15.13p 15.50p 15.13p 15.50p 75000
07/04/2011 15.13p 15.41p 15.13p 15.13p 20023
06/04/2011 15.38p 16.00p 14.75p 15.13p 264792
05/04/2011 15.38p 15.38p 14.75p 15.38p 125389
04/04/2011 15.38p 15.38p 14.75p 15.38p 6598
01/04/2011 15.75p 15.75p 15.00p 15.38p 61367
31/03/2011 17.75p 18.00p 15.50p 15.75p 151151
30/03/2011 17.50p 18.33p 17.50p 18.00p 102566
29/03/2011 18.25p 18.25p 17.50p 17.50p 13859
28/03/2011 17.50p 18.50p 17.00p 18.25p 231046
25/03/2011 17.25p 17.50p 17.21p 17.50p 29126
24/03/2011 17.25p 17.35p 17.20p 17.25p 115000
23/03/2011 17.25p 17.25p 17.05p 17.25p 0
22/03/2011 17.25p 17.25p 17.05p 17.25p 0
21/03/2011 17.25p 17.25p 17.05p 17.25p 0
18/03/2011 17.25p 17.25p 17.05p 17.25p 829
17/03/2011 17.25p 17.25p 17.00p 17.25p 0
16/03/2011 17.25p 17.25p 17.00p 17.25p 4450
15/03/2011 17.87p 17.87p 17.00p 17.25p 78366
14/03/2011 17.25p 18.25p 17.00p 17.87p 148342
11/03/2011 17.25p 17.94p 17.25p 17.25p 0
10/03/2011 17.25p 17.94p 17.25p 17.25p 0
09/03/2011 17.00p 17.94p 17.25p 17.25p 12968
08/03/2011 17.25p 18.00p 17.00p 17.00p 33315
07/03/2011 17.25p 17.70p 17.25p 17.25p 1613
04/03/2011 16.75p 17.25p 16.15p 17.25p 4797
03/03/2011 16.75p 16.75p 16.15p 16.75p 6143
02/03/2011 17.25p 17.50p 16.67p 16.75p 110000
01/03/2011 17.25p 17.25p 16.88p 17.25p 1000
28/02/2011 17.38p 17.25p 16.75p 17.25p 15406
25/02/2011 17.25p 17.45p 16.88p 17.38p 0
24/02/2011 17.38p 17.45p 16.88p 17.38p 8667
23/02/2011 17.25p 17.45p 16.88p 17.38p 20345
22/02/2011 17.00p 17.50p 16.75p 17.38p 49033
21/02/2011 17.00p 17.33p 16.50p 17.00p 98057
18/02/2011 17.00p 17.49p 16.75p 17.00p 79448
17/02/2011 17.38p 17.00p 16.60p 17.00p 13760
16/02/2011 17.38p 17.55p 17.38p 17.38p 23000
15/02/2011 17.38p 17.38p 16.88p 17.38p 6286
14/02/2011 17.38p 17.50p 16.75p 17.38p 118429
11/02/2011 17.15p 17.50p 17.15p 17.50p 7571
10/02/2011 17.50p 17.50p 17.15p 17.50p 14743
09/02/2011 17.43p 17.50p 17.00p 17.00p 47379
08/02/2011 17.11p 17.11p 16.75p 16.75p 6000
07/02/2011 16.33p 17.05p 16.24p 16.75p 77001
04/02/2011 16.06p 16.25p 16.06p 16.25p 58870
03/02/2011 16.00p 16.50p 16.00p 16.25p 333500
02/02/2011 16.95p 16.95p 16.25p 16.25p 10000
01/02/2011 17.50p 17.50p 16.00p 17.00p 96429
31/01/2011 17.50p 17.74p 17.00p 17.50p 50042
28/01/2011 16.25p 17.74p 16.20p 17.50p 211056
27/01/2011 15.75p 16.50p 15.00p 16.00p 127242
26/01/2011 15.75p 15.75p 15.00p 15.75p 2751
25/01/2011 16.25p 16.33p 15.02p 15.75p 20485
24/01/2011 16.25p 16.45p 16.25p 16.25p 49476
21/01/2011 16.50p 16.50p 16.00p 16.25p 31579
20/01/2011 17.25p 17.25p 15.75p 16.50p 117964
19/01/2011 17.25p 17.25p 17.25p 17.25p 0
18/01/2011 17.25p 17.25p 17.00p 17.25p 29219
17/01/2011 18.00p 18.50p 16.89p 17.25p 72730
14/01/2011 16.00p 17.99p 16.00p 17.25p 241585
13/01/2011 16.00p 16.00p 14.50p 15.75p 499483

*Close Price adjusted for both dividends and splits