Management Consulting Group (MMC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Management Consulting Group

Date Open High Low Close* Volume
02/12/2014 9.33p 9.33p 9.33p 9.33p 6967
01/12/2014 9.20p 9.20p 9.06p 9.20p 71386
28/11/2014 9.33p 9.33p 9.02p 9.33p 25174
27/11/2014 9.06p 9.23p 8.78p 9.06p 219983
26/11/2014 9.47p 9.47p 8.78p 8.78p 420612
25/11/2014 9.47p 9.61p 9.54p 9.61p 0
24/11/2014 9.47p 9.64p 9.47p 9.54p 2266044
21/11/2014 9.74p 9.74p 9.47p 9.54p 83809
20/11/2014 9.33p 9.47p 9.33p 9.47p 13321
19/11/2014 9.54p 9.54p 9.47p 9.47p 1730
18/11/2014 9.47p 9.47p 9.33p 9.47p 0
17/11/2014 9.47p 9.74p 9.33p 9.33p 63433
14/11/2014 9.61p 9.61p 9.20p 9.33p 31859
13/11/2014 9.33p 9.55p 9.33p 9.33p 77590
12/11/2014 9.33p 9.61p 9.33p 9.33p 158318
11/11/2014 9.74p 9.74p 9.54p 9.54p 24481
10/11/2014 9.74p 9.74p 9.48p 9.74p 14713
07/11/2014 9.38p 9.69p 9.33p 9.54p 6129
06/11/2014 9.33p 9.33p 9.33p 9.33p 49
05/11/2014 9.33p 9.54p 9.33p 9.54p 182153
04/11/2014 9.47p 9.64p 9.33p 9.33p 478600
03/11/2014 9.61p 9.68p 9.61p 9.61p 21449
31/10/2014 9.42p 9.68p 9.33p 9.68p 42746
30/10/2014 9.74p 9.74p 9.33p 9.33p 585309
29/10/2014 9.95p 10.02p 9.94p 10.02p 19215
28/10/2014 9.61p 9.74p 9.61p 9.74p 39287
27/10/2014 9.74p 9.74p 9.61p 9.68p 278915
24/10/2014 9.47p 9.74p 9.47p 9.74p 58160
23/10/2014 9.47p 9.65p 9.47p 9.54p 27662
22/10/2014 9.61p 9.61p 9.61p 9.61p 89255
21/10/2014 9.61p 9.68p 9.33p 9.68p 266563
20/10/2014 9.33p 9.74p 9.20p 9.33p 551354
17/10/2014 9.33p 9.61p 9.33p 9.33p 125214
16/10/2014 9.47p 9.47p 9.33p 9.33p 28381
15/10/2014 9.61p 9.62p 9.61p 9.61p 19119
14/10/2014 9.74p 10.16p 9.74p 9.74p 176441
13/10/2014 10.16p 10.16p 9.74p 9.74p 78570
10/10/2014 10.16p 10.29p 10.16p 10.16p 222934
09/10/2014 10.43p 10.43p 10.16p 10.29p 242710
08/10/2014 10.29p 10.29p 10.02p 10.16p 66346
07/10/2014 10.43p 10.87p 10.43p 10.43p 284121
06/10/2014 11.67p 11.67p 10.57p 10.98p 657118
03/10/2014 13.86p 14.07p 13.86p 14.00p 355324
02/10/2014 14.00p 14.00p 13.86p 14.00p 132972
01/10/2014 13.86p 13.86p 13.72p 13.72p 253830
30/09/2014 14.00p 14.27p 13.86p 13.86p 324803
29/09/2014 14.27p 14.27p 13.86p 14.07p 202046
26/09/2014 14.00p 14.30p 14.00p 14.00p 37354
25/09/2014 14.14p 14.27p 14.00p 14.27p 0
24/09/2014 14.14p 14.14p 14.00p 14.00p 5346
23/09/2014 14.14p 14.14p 14.03p 14.07p 38351
22/09/2014 14.00p 14.55p 13.86p 14.55p 34902
19/09/2014 14.00p 14.00p 13.86p 14.00p 141047
18/09/2014 14.00p 14.00p 13.89p 14.00p 124425
17/09/2014 14.00p 14.14p 13.72p 14.14p 313214
16/09/2014 14.00p 14.00p 13.86p 14.00p 151245
15/09/2014 14.14p 14.14p 14.00p 14.00p 10006
12/09/2014 14.00p 14.00p 14.00p 14.00p 1284
11/09/2014 14.00p 14.14p 13.72p 14.00p 196562
10/09/2014 14.00p 14.14p 14.00p 14.14p 2707272
09/09/2014 14.00p 14.00p 13.86p 14.00p 20800
08/09/2014 14.00p 14.14p 14.00p 14.00p 52258
05/09/2014 14.14p 14.24p 14.14p 14.14p 50269
04/09/2014 14.27p 14.27p 13.86p 14.14p 210256
03/09/2014 14.41p 14.55p 14.14p 14.27p 130125
02/09/2014 14.55p 14.55p 14.27p 14.55p 93858
01/09/2014 14.41p 14.41p 14.27p 14.41p 191042
29/08/2014 14.27p 14.41p 14.34p 14.41p 0
28/08/2014 14.27p 14.34p 14.34p 14.34p 0
27/08/2014 14.27p 14.34p 14.34p 14.34p 0
26/08/2014 14.27p 14.34p 14.27p 14.34p 8499
22/08/2014 14.27p 14.41p 14.00p 14.27p 431306
21/08/2014 14.27p 14.41p 14.27p 14.27p 118775
20/08/2014 14.27p 14.41p 14.27p 14.41p 115256
19/08/2014 14.27p 14.82p 14.27p 14.27p 233948
18/08/2014 13.72p 14.55p 13.72p 14.41p 629982
15/08/2014 14.00p 14.00p 14.00p 14.00p 24
14/08/2014 13.72p 13.86p 13.51p 13.86p 102006
13/08/2014 12.63p 13.45p 12.63p 13.45p 210571
12/08/2014 12.79p 12.79p 12.63p 12.76p 17519
11/08/2014 12.63p 12.83p 12.12p 12.63p 677308
08/08/2014 11.94p 12.21p 11.53p 12.21p 2282099
07/08/2014 12.08p 12.49p 11.94p 12.49p 791838
06/08/2014 12.08p 12.08p 11.80p 12.08p 362177
05/08/2014 12.35p 12.35p 11.80p 11.80p 87683
04/08/2014 12.21p 12.35p 12.21p 12.35p 0
01/08/2014 12.21p 12.21p 12.21p 12.21p 46159
31/07/2014 12.49p 12.70p 12.08p 12.21p 447328
30/07/2014 12.49p 12.70p 12.42p 12.70p 0
29/07/2014 12.49p 12.49p 12.42p 12.42p 18265
28/07/2014 12.49p 12.49p 12.35p 12.35p 61695
25/07/2014 12.49p 12.70p 12.42p 12.42p 28128
24/07/2014 12.76p 12.76p 12.49p 12.49p 536379
23/07/2014 12.90p 12.97p 12.76p 12.76p 48617
22/07/2014 12.90p 12.97p 12.90p 12.97p 18215
21/07/2014 12.90p 12.97p 12.83p 12.83p 27323
18/07/2014 13.07p 13.07p 12.76p 12.97p 3710
17/07/2014 12.90p 12.94p 12.76p 12.76p 121088
16/07/2014 12.90p 12.90p 12.76p 12.76p 8354
15/07/2014 12.76p 12.90p 12.76p 12.83p 0
14/07/2014 12.76p 12.90p 12.76p 12.76p 27904
11/07/2014 13.04p 13.04p 12.83p 12.83p 115831
10/07/2014 13.04p 13.04p 12.90p 12.90p 329668
09/07/2014 13.04p 13.18p 13.04p 13.04p 36950
08/07/2014 13.45p 13.45p 13.04p 13.04p 158810
07/07/2014 13.72p 13.86p 13.04p 13.11p 362541
04/07/2014 13.04p 13.31p 12.83p 13.31p 22306454
03/07/2014 13.28p 13.28p 13.24p 13.24p 10130
02/07/2014 13.31p 13.45p 13.18p 13.18p 652353
01/07/2014 13.59p 13.69p 13.31p 13.38p 3752597
30/06/2014 13.69p 13.69p 13.66p 13.66p 10643
27/06/2014 13.72p 13.93p 13.59p 13.66p 558283
26/06/2014 14.14p 14.14p 13.86p 13.93p 4776150
25/06/2014 14.41p 14.41p 14.14p 14.27p 558218
24/06/2014 14.55p 14.55p 14.41p 14.41p 588624
23/06/2014 14.55p 14.69p 14.41p 14.55p 254131
20/06/2014 15.10p 15.10p 14.55p 14.55p 351281
19/06/2014 15.37p 15.37p 14.69p 14.75p 449383
18/06/2014 15.23p 15.37p 14.82p 14.96p 850246
17/06/2014 15.23p 15.37p 15.23p 15.23p 488739
16/06/2014 15.37p 15.37p 15.22p 15.37p 459376
13/06/2014 15.37p 15.37p 15.23p 15.23p 381708
12/06/2014 15.37p 15.65p 15.37p 15.37p 398564
11/06/2014 15.92p 15.92p 15.65p 15.65p 469746
10/06/2014 15.92p 16.06p 15.92p 16.06p 250728
09/06/2014 15.65p 15.92p 15.65p 15.92p 115476
06/06/2014 15.65p 15.92p 15.37p 15.78p 277836
05/06/2014 15.78p 15.92p 15.37p 15.65p 564056
04/06/2014 16.20p 16.20p 15.37p 15.78p 466272
03/06/2014 15.92p 16.13p 15.65p 16.13p 117429
02/06/2014 16.06p 16.47p 15.78p 15.92p 140879
30/05/2014 15.65p 16.20p 15.65p 16.20p 162116
29/05/2014 15.65p 15.80p 15.53p 15.78p 115742
28/05/2014 15.37p 15.71p 15.37p 15.71p 103081
27/05/2014 15.51p 15.65p 15.41p 15.44p 577369
23/05/2014 15.37p 15.51p 15.37p 15.51p 242737
22/05/2014 15.37p 15.46p 15.13p 15.37p 287937
21/05/2014 15.23p 15.51p 15.23p 15.51p 167464
20/05/2014 15.10p 15.37p 15.03p 15.23p 58958
19/05/2014 14.82p 15.06p 14.82p 15.03p 194813
16/05/2014 14.69p 14.96p 14.55p 14.89p 124143
15/05/2014 14.41p 14.96p 14.41p 14.96p 82994
14/05/2014 14.27p 14.82p 14.27p 14.69p 368713
13/05/2014 14.82p 14.82p 14.58p 14.75p 190048
12/05/2014 14.82p 15.01p 14.55p 14.69p 270889
09/05/2014 14.27p 14.62p 14.04p 14.62p 125622
08/05/2014 14.14p 14.17p 14.14p 14.14p 6998
07/05/2014 13.86p 14.27p 13.63p 14.00p 488429
06/05/2014 13.59p 13.86p 13.59p 13.86p 810582
02/05/2014 13.45p 13.72p 13.18p 13.72p 253998
01/05/2014 13.45p 13.47p 13.18p 13.45p 31977
30/04/2014 13.18p 13.72p 12.94p 13.72p 39378
29/04/2014 13.18p 13.18p 13.04p 13.04p 13674
28/04/2014 13.18p 13.18p 12.76p 13.18p 36780
25/04/2014 12.90p 12.90p 12.56p 12.76p 72861
24/04/2014 12.35p 12.63p 12.35p 12.56p 683448
23/04/2014 12.49p 12.49p 12.49p 12.49p 10587
22/04/2014 12.49p 12.55p 12.35p 12.35p 20720
17/04/2014 12.35p 12.63p 12.35p 12.35p 55447
16/04/2014 12.35p 12.35p 12.35p 12.35p 298680
15/04/2014 12.35p 12.35p 12.21p 12.35p 74020
14/04/2014 12.35p 12.63p 12.23p 12.35p 155856
11/04/2014 12.21p 12.35p 12.08p 12.35p 400539
10/04/2014 12.08p 12.35p 11.94p 12.08p 111485
09/04/2014 12.35p 12.35p 11.80p 11.94p 149723
08/04/2014 11.67p 12.08p 11.67p 12.08p 231766
07/04/2014 11.94p 11.99p 11.80p 11.80p 500929
04/04/2014 12.08p 12.08p 11.67p 11.80p 286115
03/04/2014 11.80p 12.08p 11.67p 11.80p 221200
02/04/2014 11.94p 12.13p 11.80p 12.01p 83882
01/04/2014 12.08p 12.56p 11.92p 12.01p 6409986
31/03/2014 12.08p 12.08p 11.71p 12.08p 95262
28/03/2014 11.67p 11.94p 11.67p 11.73p 18853
27/03/2014 11.80p 11.94p 11.12p 11.94p 197112
26/03/2014 11.39p 11.80p 11.39p 11.80p 341175
25/03/2014 11.53p 11.53p 10.98p 11.39p 1177453
24/03/2014 12.08p 12.49p 11.53p 11.67p 346443
21/03/2014 11.67p 11.67p 11.67p 11.67p 43048
20/03/2014 11.94p 12.63p 11.67p 11.94p 436384
19/03/2014 12.39p 12.39p 12.01p 12.15p 93840
18/03/2014 12.08p 12.63p 11.94p 11.94p 698151
17/03/2014 12.08p 12.60p 11.94p 11.94p 207462
14/03/2014 12.21p 12.90p 12.04p 12.08p 389334
13/03/2014 12.08p 12.70p 12.08p 12.28p 104616
12/03/2014 12.63p 12.63p 11.94p 12.49p 0
11/03/2014 12.63p 12.63p 11.94p 11.94p 509832
10/03/2014 12.35p 12.49p 12.21p 12.21p 361421
07/03/2014 12.49p 12.76p 12.35p 12.42p 64404
06/03/2014 12.76p 13.04p 12.08p 12.76p 310220
05/03/2014 13.31p 13.31p 12.90p 13.04p 995502
04/03/2014 13.72p 13.72p 13.31p 13.31p 770576
03/03/2014 13.72p 13.86p 13.71p 13.72p 358445
28/02/2014 13.72p 13.93p 13.71p 13.86p 0
27/02/2014 13.72p 13.93p 13.71p 13.86p 59386
26/02/2014 13.59p 13.72p 13.59p 13.72p 47360
25/02/2014 13.59p 13.72p 13.45p 13.72p 231287
24/02/2014 13.72p 13.85p 13.59p 13.72p 233284
21/02/2014 13.59p 13.83p 13.59p 13.72p 99405
20/02/2014 13.59p 13.86p 13.17p 13.59p 259044
19/02/2014 13.72p 13.74p 13.48p 13.72p 353789

*Close Price adjusted for both dividends and splits