Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/03/2010 17.50p 18.00p 16.10p 17.50p 56164
25/03/2010 17.50p 17.50p 16.10p 17.50p 498484
24/03/2010 17.00p 17.50p 16.10p 17.50p 37273
23/03/2010 17.50p 17.50p 17.00p 17.50p 17029
22/03/2010 17.50p 17.50p 17.00p 17.50p 11612
19/03/2010 17.50p 17.50p 16.00p 17.50p 297512
18/03/2010 18.50p 18.70p 15.00p 17.50p 81076
17/03/2010 19.50p 19.50p 16.50p 18.50p 69544
16/03/2010 22.00p 22.10p 17.00p 19.50p 79110
15/03/2010 22.50p 22.50p 20.50p 22.00p 8629
12/03/2010 22.50p 22.50p 22.48p 22.50p 1250
11/03/2010 22.50p 22.50p 22.50p 22.50p 20888
10/03/2010 22.50p 22.50p 21.00p 22.50p 8172
09/03/2010 22.50p 22.50p 22.50p 22.50p 0
08/03/2010 21.50p 21.50p 21.50p 21.50p 27313
05/03/2010 22.00p 22.00p 21.50p 21.50p 11089
04/03/2010 22.50p 22.50p 21.00p 22.00p 102633
03/03/2010 22.50p 22.50p 21.00p 22.50p 22720
02/03/2010 23.50p 24.50p 20.00p 22.50p 253656
01/03/2010 27.00p 28.70p 27.00p 27.00p 7619
26/02/2010 29.00p 29.00p 25.50p 27.00p 130292
25/02/2010 31.00p 32.00p 26.00p 29.00p 57315
24/02/2010 31.50p 32.60p 30.00p 31.00p 11335
23/02/2010 31.00p 33.00p 30.00p 31.50p 110777
22/02/2010 28.50p 32.00p 28.50p 31.00p 16601
19/02/2010 27.50p 30.00p 27.36p 28.50p 44665
18/02/2010 28.00p 28.00p 26.50p 27.50p 17573
17/02/2010 29.00p 31.00p 27.05p 28.00p 61971
16/02/2010 25.00p 33.75p 23.10p 29.00p 91155
15/02/2010 25.00p 25.50p 23.00p 25.00p 21907
12/02/2010 27.00p 27.00p 23.10p 25.00p 22508
11/02/2010 27.00p 27.00p 27.00p 27.00p 0
10/02/2010 27.00p 27.00p 26.00p 27.00p 5531
09/02/2010 26.00p 27.00p 25.75p 27.00p 16234
08/02/2010 25.50p 26.50p 25.00p 26.00p 374
05/02/2010 27.50p 27.50p 23.00p 26.00p 125708
04/02/2010 27.50p 27.50p 27.50p 27.50p 28500
03/02/2010 26.50p 27.50p 25.10p 27.50p 13543
02/02/2010 26.50p 27.40p 25.10p 26.50p 31170
01/02/2010 28.50p 28.50p 23.00p 26.50p 29492
29/01/2010 31.00p 31.00p 26.00p 28.50p 150014
28/01/2010 31.50p 31.50p 30.00p 31.00p 12138
27/01/2010 32.00p 33.35p 30.00p 31.50p 51392
26/01/2010 34.00p 35.44p 31.00p 32.00p 33202
25/01/2010 34.50p 35.75p 33.50p 34.50p 37885
22/01/2010 34.50p 35.95p 34.50p 34.50p 18198
21/01/2010 34.00p 36.50p 33.00p 34.50p 166290
20/01/2010 35.00p 37.45p 34.00p 34.00p 56163
19/01/2010 32.50p 35.00p 31.86p 34.00p 56478
18/01/2010 30.00p 33.00p 27.40p 32.50p 97098
15/01/2010 32.50p 32.50p 29.57p 30.00p 49857
14/01/2010 32.50p 33.91p 32.40p 32.50p 22913
13/01/2010 32.00p 33.99p 32.00p 32.50p 36303
12/01/2010 32.00p 32.00p 32.00p 32.00p 0
11/01/2010 32.00p 33.95p 30.78p 32.00p 14209
08/01/2010 33.00p 33.75p 30.30p 32.00p 15044
07/01/2010 33.50p 33.50p 33.00p 33.00p 0
06/01/2010 32.00p 35.00p 32.00p 33.50p 166214
05/01/2010 30.00p 42.00p 30.00p 32.00p 181170
04/01/2010 25.00p 30.25p 25.00p 30.00p 117397
31/12/2009 24.25p 25.25p 24.25p 25.00p 143756
30/12/2009 24.25p 24.25p 24.25p 24.25p 0
29/12/2009 24.25p 24.36p 24.25p 24.25p 7000
24/12/2009 24.25p 24.36p 24.25p 24.25p 2052
23/12/2009 24.25p 26.00p 24.25p 24.25p 1674
22/12/2009 24.25p 24.36p 24.25p 24.25p 2750
21/12/2009 24.25p 26.00p 24.25p 24.25p 2250
18/12/2009 24.25p 24.25p 22.00p 24.25p 0
17/12/2009 24.25p 24.40p 24.25p 24.25p 6989
16/12/2009 24.25p 24.25p 24.25p 24.25p 0
15/12/2009 24.25p 24.40p 24.25p 24.25p 3486
14/12/2009 24.25p 24.40p 24.25p 24.25p 8196
11/12/2009 24.50p 24.60p 23.00p 24.25p 8920
10/12/2009 24.50p 24.80p 24.00p 24.50p 8228
09/12/2009 24.75p 25.50p 24.50p 24.50p 2000
08/12/2009 27.50p 27.50p 21.50p 24.75p 144040
07/12/2009 27.50p 27.95p 27.50p 27.50p 6600
04/12/2009 29.00p 29.00p 25.00p 28.50p 7000
03/12/2009 29.00p 29.00p 29.00p 29.00p 0
02/12/2009 29.00p 30.50p 29.00p 29.00p 0
01/12/2009 31.50p 31.50p 28.00p 29.00p 36038
30/11/2009 31.50p 31.50p 31.50p 31.50p 0
27/11/2009 31.50p 31.50p 31.50p 31.50p 0
26/11/2009 31.50p 32.50p 31.50p 31.50p 0
25/11/2009 30.50p 31.50p 30.50p 31.50p 0
24/11/2009 31.50p 31.50p 30.00p 31.50p 1525
23/11/2009 31.50p 31.50p 30.00p 31.50p 2250
20/11/2009 31.50p 31.50p 29.00p 31.50p 2760
19/11/2009 31.50p 31.50p 31.50p 31.50p 0
18/11/2009 31.50p 31.50p 31.50p 31.50p 0
17/11/2009 32.50p 32.50p 30.50p 31.50p 7473
16/11/2009 32.50p 32.50p 32.50p 32.50p 0
13/11/2009 32.50p 32.50p 30.00p 32.50p 6486
12/11/2009 32.50p 32.60p 32.00p 32.50p 3673
11/11/2009 32.50p 32.60p 32.50p 32.50p 3012
10/11/2009 32.50p 32.60p 32.50p 32.50p 4055
09/11/2009 32.50p 32.50p 32.00p 32.50p 1451
06/11/2009 33.50p 32.60p 30.00p 32.50p 12500
05/11/2009 33.50p 34.13p 33.50p 33.50p 101000
04/11/2009 33.50p 33.80p 33.50p 33.50p 2914
03/11/2009 33.50p 33.50p 33.50p 33.50p 0
02/11/2009 33.50p 33.50p 33.50p 33.50p 0
30/10/2009 33.50p 33.50p 33.50p 33.50p 0
29/10/2009 33.50p 33.50p 32.00p 33.50p 85332
28/10/2009 32.50p 33.50p 33.00p 33.50p 14621
27/10/2009 34.00p 33.00p 30.00p 32.50p 4953
26/10/2009 35.00p 35.00p 34.00p 34.00p 20000
23/10/2009 35.00p 35.00p 33.56p 35.00p 1748
22/10/2009 35.50p 35.50p 35.00p 35.00p 0
21/10/2009 35.50p 38.00p 35.50p 35.50p 2650
20/10/2009 35.50p 35.50p 35.50p 35.50p 258506
19/10/2009 34.50p 35.50p 34.50p 35.50p 8848
16/10/2009 34.50p 37.00p 34.50p 34.50p 5355
15/10/2009 34.50p 37.00p 34.50p 34.50p 269
14/10/2009 34.50p 34.50p 34.50p 34.50p 0
13/10/2009 34.50p 34.50p 34.50p 34.50p 2600
12/10/2009 34.50p 34.50p 34.50p 34.50p 0
09/10/2009 34.50p 34.50p 34.50p 34.50p 0
08/10/2009 34.50p 34.50p 34.50p 34.50p 0
07/10/2009 34.00p 34.50p 34.00p 34.50p 33000
06/10/2009 34.00p 34.00p 32.67p 34.00p 5000
05/10/2009 34.00p 34.00p 34.00p 34.00p 0
02/10/2009 33.50p 36.00p 32.67p 34.00p 23319
01/10/2009 33.50p 35.00p 32.50p 33.50p 24200
30/09/2009 32.50p 34.92p 33.50p 33.50p 8222
29/09/2009 34.50p 35.00p 32.50p 32.50p 17550
28/09/2009 34.50p 34.50p 34.50p 34.50p 0
25/09/2009 32.00p 35.00p 32.50p 34.50p 12500
24/09/2009 33.50p 33.50p 33.50p 33.50p 0
23/09/2009 33.50p 32.10p 32.10p 33.50p 1438
22/09/2009 33.50p 33.50p 33.50p 33.50p 0
21/09/2009 33.50p 35.00p 33.50p 33.50p 714

*Close Price adjusted for both dividends and splits