The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/08/2023 41.00p 41.40p 40.14p 41.00p 41775
01/08/2023 41.25p 42.00p 40.00p 41.00p 192593
31/07/2023 42.00p 42.80p 40.20p 41.25p 156219
28/07/2023 42.00p 44.00p 41.00p 43.00p 98689
27/07/2023 40.00p 43.12p 37.60p 42.00p 243345
26/07/2023 44.00p 44.40p 43.09p 44.00p 12116
25/07/2023 44.50p 44.50p 43.00p 44.00p 42361
24/07/2023 44.50p 45.00p 44.00p 44.50p 37665
21/07/2023 46.00p 46.00p 44.00p 44.50p 30621
20/07/2023 46.00p 46.00p 44.00p 46.00p 51968
19/07/2023 46.00p 46.00p 44.00p 46.00p 9202
18/07/2023 46.00p 48.00p 44.00p 46.00p 3950
17/07/2023 46.00p 48.00p 44.00p 46.00p 11465
14/07/2023 46.00p 46.00p 44.00p 46.00p 2042
13/07/2023 46.50p 46.50p 44.00p 46.00p 15913
12/07/2023 48.50p 48.50p 45.00p 46.50p 45321
11/07/2023 45.50p 50.00p 45.50p 48.50p 66498
10/07/2023 45.00p 46.00p 45.00p 45.50p 9229
07/07/2023 45.00p 46.00p 44.00p 45.00p 44904
06/07/2023 45.00p 45.85p 44.30p 45.00p 38307
05/07/2023 45.00p 45.40p 44.10p 45.00p 47024
04/07/2023 45.00p 45.40p 43.80p 43.80p 5650
03/07/2023 45.00p 45.09p 44.13p 45.00p 15922
30/06/2023 45.00p 45.30p 44.00p 45.00p 14108
29/06/2023 45.00p 45.40p 44.33p 45.00p 4489
28/06/2023 46.00p 46.00p 44.00p 45.00p 28130
27/06/2023 48.50p 48.50p 45.00p 46.00p 74297
26/06/2023 48.50p 48.50p 47.00p 48.50p 4026
23/06/2023 50.00p 50.00p 47.40p 48.50p 41290
22/06/2023 50.00p 50.00p 48.12p 50.00p 9626
21/06/2023 50.00p 50.00p 48.30p 50.00p 7112
20/06/2023 50.00p 50.00p 48.44p 50.00p 10688
19/06/2023 50.00p 52.00p 48.00p 50.00p 92013
16/06/2023 50.00p 50.00p 49.68p 50.00p 2984
15/06/2023 50.00p 50.00p 48.00p 50.00p 159097
14/06/2023 50.00p 52.00p 48.00p 50.00p 31504
13/06/2023 50.00p 50.00p 48.13p 50.00p 5888
12/06/2023 50.00p 50.00p 48.00p 50.00p 39511
09/06/2023 50.00p 50.20p 48.00p 50.00p 160998
08/06/2023 50.00p 52.00p 48.00p 50.00p 28263
07/06/2023 50.00p 50.20p 48.03p 50.00p 14877
06/06/2023 50.00p 50.35p 48.00p 50.00p 18458
05/06/2023 50.00p 50.35p 48.00p 50.00p 26457
02/06/2023 50.00p 50.00p 48.00p 50.00p 33021
01/06/2023 50.00p 50.00p 48.00p 50.00p 13454
31/05/2023 50.00p 50.00p 48.00p 50.00p 16217
30/05/2023 50.50p 50.50p 49.00p 50.00p 4415
26/05/2023 50.50p 50.50p 49.00p 50.50p 11400
25/05/2023 50.50p 50.80p 49.00p 50.50p 22886
24/05/2023 50.50p 50.50p 49.00p 50.50p 1811
23/05/2023 50.50p 50.50p 50.40p 50.50p 1197
22/05/2023 50.50p 50.50p 49.00p 50.50p 4251
19/05/2023 50.50p 50.50p 49.00p 50.50p 15261
18/05/2023 51.00p 51.90p 49.05p 50.50p 12599
17/05/2023 51.00p 51.90p 49.25p 51.00p 7676
16/05/2023 51.00p 51.90p 49.25p 51.00p 19543
15/05/2023 51.00p 51.90p 49.00p 51.00p 29915
12/05/2023 50.50p 51.00p 49.00p 51.00p 22682
11/05/2023 51.00p 51.00p 49.44p 50.50p 18662
10/05/2023 51.50p 51.50p 50.10p 51.00p 27400
09/05/2023 51.50p 51.50p 51.00p 51.50p 983
05/05/2023 50.50p 52.75p 47.00p 51.50p 89100
04/05/2023 49.50p 51.00p 49.50p 50.50p 38420
03/05/2023 49.50p 51.00p 48.53p 49.50p 25135
02/05/2023 49.50p 49.50p 48.50p 49.50p 8900
28/04/2023 49.50p 50.50p 48.60p 49.50p 5941
27/04/2023 49.00p 50.75p 48.55p 49.50p 11196
26/04/2023 49.00p 50.00p 48.30p 49.00p 7692
25/04/2023 49.00p 50.00p 49.00p 49.00p 12618
24/04/2023 49.00p 49.90p 49.00p 49.00p 49602
21/04/2023 49.00p 50.00p 48.85p 49.00p 16293
20/04/2023 49.00p 50.00p 48.85p 49.00p 10336
19/04/2023 49.00p 49.50p 48.78p 49.00p 20568
18/04/2023 49.00p 50.00p 48.65p 49.00p 71073
17/04/2023 49.00p 49.95p 48.00p 49.00p 134626
14/04/2023 49.50p 51.00p 48.63p 49.00p 41815
13/04/2023 50.00p 50.92p 49.75p 50.00p 8737
12/04/2023 50.00p 50.96p 49.75p 50.00p 10674
11/04/2023 50.50p 51.42p 49.65p 50.00p 37319
06/04/2023 50.00p 52.00p 49.25p 50.50p 54756
05/04/2023 51.50p 51.90p 49.00p 50.00p 176756
04/04/2023 52.00p 53.00p 49.10p 51.50p 28369
03/04/2023 51.50p 53.00p 50.30p 52.00p 97603
31/03/2023 54.00p 54.00p 50.05p 51.50p 104639
30/03/2023 54.50p 54.60p 52.00p 54.00p 86135
29/03/2023 55.00p 56.55p 53.00p 55.00p 135268
28/03/2023 54.00p 55.70p 53.00p 55.00p 162056
27/03/2023 53.00p 53.00p 51.00p 53.00p 48624
24/03/2023 53.00p 53.00p 52.50p 53.00p 1420
23/03/2023 53.00p 53.00p 52.00p 53.00p 15649
22/03/2023 53.00p 54.00p 52.00p 53.00p 47075
21/03/2023 53.00p 53.75p 52.16p 53.00p 12420
20/03/2023 53.00p 53.90p 52.14p 53.00p 35381
17/03/2023 53.50p 54.00p 52.28p 53.00p 15136
16/03/2023 53.50p 53.50p 52.50p 53.00p 76412
15/03/2023 55.50p 55.50p 52.00p 53.00p 45415
14/03/2023 55.50p 55.75p 54.00p 55.50p 6601
13/03/2023 57.00p 57.00p 54.20p 55.50p 72070
10/03/2023 57.50p 58.50p 55.00p 57.50p 221858
09/03/2023 58.00p 58.70p 56.00p 57.50p 88085
08/03/2023 56.50p 59.00p 56.50p 58.00p 83290
07/03/2023 54.50p 56.90p 54.50p 56.50p 57961
06/03/2023 54.00p 55.70p 53.80p 54.50p 52627
03/03/2023 54.00p 54.40p 54.00p 54.00p 6100
02/03/2023 54.00p 54.40p 53.28p 53.50p 17901
01/03/2023 54.00p 56.00p 52.25p 54.00p 3980
28/02/2023 53.50p 54.50p 53.13p 54.00p 46020
27/02/2023 56.00p 56.00p 52.00p 53.50p 93517
24/02/2023 56.00p 56.00p 54.00p 56.00p 22500
23/02/2023 52.00p 57.00p 52.00p 56.00p 157973
22/02/2023 52.00p 52.29p 52.00p 52.00p 4312
21/02/2023 52.00p 53.00p 51.62p 52.00p 40392
20/02/2023 52.00p 53.00p 51.10p 52.00p 205937
17/02/2023 52.00p 52.40p 51.50p 52.00p 174662
16/02/2023 52.50p 52.50p 52.00p 52.50p 14142
15/02/2023 53.50p 55.00p 52.00p 52.50p 28214
14/02/2023 53.50p 54.93p 52.00p 53.50p 50981
13/02/2023 54.00p 54.50p 53.00p 53.50p 26891
10/02/2023 54.00p 55.00p 53.00p 54.00p 48773
09/02/2023 53.00p 55.00p 52.60p 54.00p 53689
08/02/2023 51.00p 53.00p 50.55p 53.00p 48568
07/02/2023 51.00p 52.00p 50.55p 51.00p 22067
06/02/2023 51.00p 52.00p 50.00p 51.00p 13755
03/02/2023 51.00p 52.00p 50.90p 51.00p 107124
02/02/2023 50.50p 52.00p 49.50p 51.00p 21989
01/02/2023 50.50p 50.90p 49.00p 50.50p 108847
31/01/2023 50.50p 50.90p 49.00p 50.50p 14571
30/01/2023 51.50p 51.70p 50.00p 50.50p 48967
27/01/2023 51.50p 53.00p 50.50p 51.50p 8576
26/01/2023 51.50p 52.40p 50.00p 51.50p 72610
25/01/2023 55.00p 55.00p 51.00p 51.50p 91535
24/01/2023 55.00p 55.68p 54.00p 55.00p 103312
23/01/2023 54.00p 56.00p 53.50p 55.00p 109524
20/01/2023 54.00p 54.25p 53.00p 54.00p 117073
19/01/2023 54.00p 54.75p 53.50p 54.00p 6696
18/01/2023 55.50p 55.50p 53.00p 54.00p 51596
17/01/2023 55.00p 56.00p 53.00p 55.50p 460246
16/01/2023 54.50p 57.00p 54.11p 55.00p 11273
13/01/2023 51.50p 56.00p 51.50p 54.50p 148775
12/01/2023 46.00p 52.75p 46.00p 51.50p 122944
11/01/2023 45.00p 46.50p 45.00p 45.00p 1704
10/01/2023 45.00p 47.00p 45.00p 45.00p 7098
09/01/2023 45.00p 47.00p 45.00p 45.00p 3550
06/01/2023 44.50p 47.00p 44.00p 45.00p 126736
05/01/2023 44.50p 45.63p 43.67p 44.50p 27327
04/01/2023 44.50p 45.63p 43.63p 44.50p 2429
03/01/2023 44.00p 44.70p 43.31p 44.50p 43325
30/12/2022 44.00p 44.00p 43.67p 44.00p 0
29/12/2022 44.00p 44.00p 43.25p 44.00p 17172
28/12/2022 44.00p 44.24p 43.25p 44.00p 11762
23/12/2022 44.00p 44.70p 43.75p 44.00p 17878
22/12/2022 44.00p 45.00p 43.50p 44.00p 14358
21/12/2022 45.50p 45.50p 41.50p 44.00p 61743
20/12/2022 45.00p 45.50p 45.00p 45.00p 222077
19/12/2022 44.50p 45.00p 44.00p 45.00p 17143
16/12/2022 44.50p 45.00p 44.50p 45.00p 15138
15/12/2022 45.00p 45.18p 45.00p 45.00p 3070
14/12/2022 45.00p 45.28p 44.00p 45.00p 13748
13/12/2022 45.50p 45.70p 45.00p 45.00p 57841
12/12/2022 48.00p 48.00p 45.10p 45.50p 11060
09/12/2022 48.00p 48.00p 46.10p 47.00p 6744
08/12/2022 47.00p 48.00p 46.50p 47.00p 31940
07/12/2022 48.00p 48.00p 46.00p 47.00p 17859
06/12/2022 48.00p 48.00p 46.50p 48.00p 1239
05/12/2022 48.00p 48.00p 46.30p 48.00p 9854
02/12/2022 48.00p 48.00p 46.40p 48.00p 8859
01/12/2022 49.00p 49.00p 46.40p 48.00p 55279
30/11/2022 49.00p 50.13p 48.10p 49.00p 40628
29/11/2022 49.00p 49.90p 48.53p 49.00p 15361
28/11/2022 49.00p 49.75p 48.50p 49.00p 3203
25/11/2022 49.00p 49.75p 48.00p 49.00p 16748
24/11/2022 49.00p 49.25p 48.00p 49.00p 18173
23/11/2022 50.50p 50.50p 48.50p 49.00p 51297
22/11/2022 47.00p 52.50p 47.00p 50.50p 130608
21/11/2022 46.50p 48.00p 45.75p 47.00p 181706
18/11/2022 46.50p 47.25p 46.00p 46.50p 1366
17/11/2022 46.50p 47.85p 46.00p 46.50p 2493
16/11/2022 46.50p 47.25p 46.25p 46.50p 2417
15/11/2022 46.50p 47.06p 45.66p 46.50p 14341
14/11/2022 46.50p 47.75p 46.00p 46.50p 43906
11/11/2022 46.50p 47.25p 46.50p 46.50p 74233
10/11/2022 46.50p 47.74p 46.00p 46.50p 41512
09/11/2022 46.50p 47.50p 46.00p 46.50p 46837
08/11/2022 46.50p 48.00p 46.00p 46.50p 113665
07/11/2022 46.50p 47.50p 46.00p 46.50p 64325
04/11/2022 46.50p 48.00p 45.65p 46.50p 23449
03/11/2022 46.50p 47.85p 45.21p 46.50p 6227
02/11/2022 46.00p 47.93p 45.21p 46.50p 3444
01/11/2022 45.50p 48.00p 45.10p 46.00p 4843
31/10/2022 44.50p 46.90p 44.50p 45.50p 24215
28/10/2022 44.50p 45.93p 43.50p 44.50p 354778
27/10/2022 44.50p 45.25p 43.50p 44.50p 23636
26/10/2022 44.00p 45.25p 43.30p 44.50p 27097
25/10/2022 43.50p 45.00p 43.50p 44.00p 24793
24/10/2022 43.50p 44.40p 43.02p 43.50p 14609
21/10/2022 43.50p 43.92p 43.02p 43.50p 2766
20/10/2022 44.00p 44.00p 43.50p 43.50p 1169
19/10/2022 44.00p 44.00p 42.83p 43.50p 47535
18/10/2022 43.00p 43.92p 42.75p 43.50p 37381
17/10/2022 43.00p 43.25p 42.10p 43.00p 24012

*Close Price adjusted for both dividends and splits