The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/10/2022 42.00p 43.00p 40.80p 43.00p 146442
13/10/2022 44.00p 44.00p 41.00p 42.00p 40020
12/10/2022 44.00p 44.00p 42.10p 44.00p 21398
11/10/2022 44.00p 44.20p 43.00p 44.00p 5673
10/10/2022 44.50p 44.70p 43.00p 44.00p 32459
07/10/2022 44.50p 46.00p 43.00p 44.50p 10555
06/10/2022 44.50p 44.70p 43.00p 44.50p 71249
05/10/2022 44.00p 44.50p 43.22p 44.50p 44835
04/10/2022 42.00p 45.00p 42.00p 44.00p 92843
03/10/2022 44.00p 44.00p 41.00p 42.00p 84065
30/09/2022 44.50p 44.50p 43.00p 44.00p 27884
29/09/2022 48.00p 48.00p 44.00p 45.00p 97378
28/09/2022 48.00p 48.25p 47.00p 48.00p 34844
27/09/2022 49.00p 49.50p 47.10p 48.00p 65539
26/09/2022 49.00p 49.30p 48.00p 49.00p 18566
23/09/2022 49.00p 49.46p 48.06p 49.00p 35927
22/09/2022 49.00p 49.54p 48.04p 49.00p 19009
21/09/2022 49.00p 49.50p 49.00p 49.50p 66338
20/09/2022 51.50p 51.80p 48.25p 49.00p 107629
16/09/2022 53.00p 53.22p 50.00p 52.50p 85133
15/09/2022 53.50p 53.90p 52.00p 53.00p 31614
14/09/2022 53.50p 54.37p 52.25p 53.50p 36652
13/09/2022 53.50p 54.80p 52.00p 53.50p 28539
12/09/2022 53.50p 53.90p 52.00p 53.50p 37119
09/09/2022 54.00p 54.00p 52.00p 53.00p 76813
08/09/2022 54.50p 55.00p 53.00p 53.50p 17270
07/09/2022 56.00p 56.00p 53.00p 54.50p 21020
06/09/2022 56.00p 56.00p 55.10p 56.00p 1974
05/09/2022 56.50p 56.50p 55.05p 56.00p 16434
02/09/2022 56.50p 56.50p 55.10p 56.00p 5808
01/09/2022 56.00p 56.25p 55.00p 56.00p 46143
31/08/2022 56.00p 56.50p 55.50p 56.00p 11409
30/08/2022 59.50p 59.50p 55.30p 56.00p 177278
26/08/2022 59.50p 60.85p 58.50p 59.50p 15765
25/08/2022 59.00p 60.25p 57.50p 59.50p 342393
24/08/2022 59.00p 59.80p 58.13p 59.00p 92212
23/08/2022 59.00p 59.50p 58.55p 59.00p 432
22/08/2022 59.50p 59.50p 58.00p 59.00p 102314
19/08/2022 59.50p 59.90p 58.55p 59.00p 53998
18/08/2022 59.00p 59.50p 58.14p 59.00p 63767
17/08/2022 59.00p 59.25p 58.00p 59.00p 156453
16/08/2022 59.00p 59.25p 58.00p 59.00p 68850
15/08/2022 60.50p 61.00p 58.50p 59.00p 87357
12/08/2022 61.00p 61.00p 60.25p 60.50p 29436
11/08/2022 61.00p 61.60p 60.45p 61.00p 49621
10/08/2022 63.00p 64.00p 61.00p 61.00p 124660
09/08/2022 60.50p 65.00p 60.41p 63.00p 128580
08/08/2022 60.00p 62.00p 59.28p 60.50p 17049
05/08/2022 60.00p 61.00p 58.50p 60.00p 57462
04/08/2022 60.00p 62.00p 59.05p 60.00p 47800
03/08/2022 60.00p 60.00p 58.81p 60.00p 16993
02/08/2022 57.50p 60.00p 57.15p 60.00p 66776
01/08/2022 56.50p 59.00p 56.50p 57.50p 26990
29/07/2022 56.50p 57.85p 55.77p 56.50p 24091
28/07/2022 56.50p 57.95p 55.75p 56.50p 5075
27/07/2022 56.50p 57.85p 56.06p 56.50p 7072
26/07/2022 56.50p 57.95p 56.06p 56.50p 608
25/07/2022 56.50p 57.00p 56.50p 56.50p 14920
22/07/2022 56.50p 56.95p 55.00p 56.50p 50994
21/07/2022 56.50p 58.00p 55.83p 56.50p 8298
20/07/2022 56.50p 57.00p 55.76p 56.50p 6542
19/07/2022 56.50p 57.35p 55.62p 56.50p 39680
18/07/2022 56.50p 58.00p 55.15p 56.50p 99329
15/07/2022 56.50p 56.50p 55.62p 56.50p 3596
14/07/2022 56.50p 56.50p 55.62p 56.50p 56657
13/07/2022 57.00p 58.00p 56.00p 56.00p 138202
12/07/2022 56.50p 56.70p 56.00p 56.00p 79438
11/07/2022 56.50p 57.89p 55.25p 56.50p 101906
08/07/2022 56.00p 58.00p 55.25p 56.50p 13661
07/07/2022 56.00p 57.47p 54.21p 56.00p 97040
06/07/2022 56.00p 57.50p 54.75p 56.00p 6970
05/07/2022 54.00p 57.00p 54.00p 56.00p 57503
04/07/2022 54.00p 54.75p 53.93p 54.00p 23665
01/07/2022 54.00p 54.35p 54.00p 54.00p 12258
30/06/2022 54.00p 54.00p 53.95p 54.00p 1635
29/06/2022 54.00p 54.50p 53.95p 54.00p 34882
28/06/2022 54.00p 55.00p 53.51p 54.00p 29025
27/06/2022 55.00p 55.72p 53.25p 54.00p 21224
24/06/2022 55.00p 55.75p 55.00p 55.00p 744
23/06/2022 55.00p 56.00p 53.00p 55.00p 26088
22/06/2022 55.00p 56.80p 53.95p 55.00p 14814
21/06/2022 59.00p 59.00p 53.00p 55.00p 133775
20/06/2022 61.50p 62.25p 58.00p 59.00p 44778
17/06/2022 62.00p 62.50p 60.30p 61.50p 5148
16/06/2022 63.50p 63.50p 60.00p 62.00p 97179
15/06/2022 63.50p 64.50p 61.00p 63.50p 28807
14/06/2022 63.50p 63.50p 62.10p 63.50p 90255
13/06/2022 64.00p 65.00p 61.00p 63.50p 52675
10/06/2022 68.50p 69.00p 63.00p 64.00p 140672
09/06/2022 68.50p 69.50p 67.00p 68.50p 49645
08/06/2022 68.00p 69.85p 67.32p 68.50p 85014
07/06/2022 63.50p 68.79p 63.50p 68.00p 103817
06/06/2022 63.50p 64.45p 63.38p 63.50p 12274
01/06/2022 63.50p 64.45p 62.50p 63.50p 9110
31/05/2022 63.50p 64.90p 63.50p 63.50p 67730
27/05/2022 64.00p 65.00p 63.75p 64.00p 14921
26/05/2022 64.00p 64.10p 64.00p 64.00p 1224
25/05/2022 63.50p 64.86p 63.33p 64.00p 14718
24/05/2022 63.00p 65.00p 62.60p 63.50p 4918
23/05/2022 62.00p 64.40p 62.00p 63.00p 57679
20/05/2022 61.00p 62.00p 58.00p 62.00p 43618
19/05/2022 61.00p 61.86p 60.85p 61.00p 81906
18/05/2022 57.50p 62.00p 57.50p 61.00p 54376
17/05/2022 56.50p 58.00p 55.40p 57.50p 84045
16/05/2022 56.50p 57.50p 54.00p 56.50p 67175
13/05/2022 51.50p 56.90p 50.50p 56.00p 232244
12/05/2022 51.50p 53.00p 50.75p 51.50p 69383
11/05/2022 53.00p 53.00p 50.00p 51.50p 50746
10/05/2022 53.50p 54.00p 52.00p 53.00p 30396
09/05/2022 56.50p 56.50p 53.00p 53.50p 61684
06/05/2022 57.50p 58.50p 55.00p 57.00p 27011
05/05/2022 57.50p 58.30p 55.25p 57.50p 18637
04/05/2022 58.00p 58.75p 55.75p 57.50p 34084
03/05/2022 58.50p 58.50p 56.00p 58.00p 29035
29/04/2022 58.50p 58.50p 57.15p 58.50p 14042
28/04/2022 58.50p 58.75p 57.30p 58.50p 37752
27/04/2022 58.50p 58.89p 57.26p 58.50p 6218
26/04/2022 61.50p 61.50p 56.00p 61.50p 24928
25/04/2022 61.50p 61.50p 59.00p 61.50p 57805
22/04/2022 63.00p 63.00p 60.00p 61.50p 36431
21/04/2022 63.00p 63.36p 62.00p 63.00p 38218
20/04/2022 63.00p 63.36p 62.32p 63.00p 31632
19/04/2022 65.50p 65.50p 62.27p 63.00p 68880
14/04/2022 65.00p 65.70p 64.20p 65.50p 26944
13/04/2022 65.50p 66.33p 63.63p 65.00p 66981
12/04/2022 68.50p 68.60p 63.00p 65.50p 98760
11/04/2022 68.50p 69.70p 67.55p 68.50p 106637
08/04/2022 65.00p 71.00p 64.25p 68.50p 213191
07/04/2022 65.00p 66.75p 64.17p 65.00p 35256
06/04/2022 66.00p 66.74p 63.51p 65.00p 82307
05/04/2022 62.50p 66.50p 62.27p 66.00p 184106
04/04/2022 63.00p 66.85p 62.00p 62.50p 359083
01/04/2022 62.00p 63.40p 61.00p 63.00p 63184
31/03/2022 63.00p 63.32p 61.60p 62.00p 78451
30/03/2022 62.00p 64.44p 61.26p 63.00p 174356
29/03/2022 57.00p 64.00p 56.48p 61.50p 487569
28/03/2022 49.50p 54.90p 49.50p 54.50p 128899
25/03/2022 48.00p 49.90p 48.00p 49.50p 75681
24/03/2022 48.00p 48.75p 47.60p 48.00p 34534
23/03/2022 48.00p 49.00p 47.35p 48.00p 26176
22/03/2022 50.00p 50.50p 46.25p 48.00p 170506
21/03/2022 50.00p 50.50p 48.00p 50.00p 40062
18/03/2022 50.00p 52.00p 48.00p 50.00p 73169
17/03/2022 49.50p 51.85p 48.62p 50.00p 29750
16/03/2022 47.00p 49.50p 47.00p 49.50p 96649
15/03/2022 47.00p 48.00p 46.60p 47.00p 103001
14/03/2022 46.50p 48.00p 46.50p 47.00p 55800
11/03/2022 46.50p 47.90p 45.75p 46.50p 45560
10/03/2022 46.50p 47.00p 43.13p 46.50p 169659
09/03/2022 46.50p 48.00p 44.00p 46.50p 94767
08/03/2022 46.00p 46.90p 43.05p 46.50p 122777
07/03/2022 50.00p 50.25p 45.00p 46.00p 93711
04/03/2022 54.50p 54.50p 49.00p 50.00p 87993
03/03/2022 58.50p 58.50p 53.50p 55.00p 67055
02/03/2022 59.00p 59.00p 57.00p 58.50p 11107
01/03/2022 59.00p 59.30p 58.10p 59.00p 36460
28/02/2022 60.50p 60.50p 57.50p 59.00p 160504
25/02/2022 60.50p 60.50p 59.75p 60.50p 44385
24/02/2022 59.50p 61.60p 59.05p 60.50p 49642
23/02/2022 60.50p 60.90p 59.68p 60.50p 12047
22/02/2022 61.00p 61.00p 59.50p 60.50p 43618
21/02/2022 61.50p 61.50p 60.00p 61.00p 59385
18/02/2022 61.50p 62.00p 60.05p 61.50p 2998
17/02/2022 61.00p 62.40p 59.75p 61.50p 32566
16/02/2022 61.00p 61.90p 59.68p 61.00p 50896
15/02/2022 61.00p 62.00p 59.68p 61.00p 673
14/02/2022 61.00p 62.50p 59.62p 61.00p 65120
11/02/2022 61.00p 63.00p 59.65p 61.00p 57772
10/02/2022 59.50p 63.00p 59.50p 61.00p 57126
09/02/2022 58.50p 61.00p 57.03p 59.50p 64522
08/02/2022 58.00p 60.00p 58.00p 58.50p 69588
07/02/2022 58.00p 60.00p 57.77p 58.00p 26682
04/02/2022 58.00p 60.00p 58.00p 58.00p 64973
03/02/2022 58.00p 60.00p 57.62p 58.00p 23616
02/02/2022 56.00p 60.00p 56.00p 58.00p 89406
01/02/2022 55.50p 56.90p 54.30p 56.00p 106423
31/01/2022 55.50p 56.70p 54.00p 55.50p 109122
28/01/2022 55.50p 55.75p 54.30p 55.50p 35351
27/01/2022 54.00p 56.52p 54.00p 55.00p 168248
26/01/2022 56.00p 56.50p 54.00p 54.50p 142162
25/01/2022 56.50p 57.20p 55.00p 56.00p 58926
24/01/2022 61.50p 61.50p 54.65p 56.50p 78385
21/01/2022 62.50p 62.50p 60.00p 62.00p 39208
20/01/2022 62.50p 62.90p 61.00p 62.50p 79060
19/01/2022 70.50p 71.50p 60.89p 62.50p 366362
18/01/2022 70.00p 70.64p 69.00p 70.00p 30417
17/01/2022 69.50p 71.00p 68.15p 70.00p 121318
14/01/2022 69.00p 71.00p 69.00p 69.50p 419527
13/01/2022 69.00p 71.00p 68.00p 69.00p 52523
12/01/2022 68.00p 70.25p 67.90p 69.00p 55902
10/01/2022 64.00p 68.63p 63.17p 68.00p 123373
07/01/2022 63.50p 65.00p 63.00p 64.00p 259746
06/01/2022 63.50p 63.50p 62.00p 63.50p 136659
05/01/2022 63.50p 64.75p 62.00p 63.50p 30126
04/01/2022 63.50p 64.25p 62.25p 63.50p 67725
03/01/2022 63.50p 63.50p 62.25p 63.50p 75
31/12/2021 63.50p 63.50p 62.25p 63.50p 75
30/12/2021 62.50p 64.79p 62.26p 63.50p 146419
29/12/2021 62.50p 64.00p 61.00p 62.50p 28267
28/12/2021 61.50p 62.50p 61.01p 62.50p 29338

*Close Price adjusted for both dividends and splits