The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/03/2021 78.00p 78.00p 76.00p 78.00p 48683
19/03/2021 76.50p 79.56p 75.00p 78.00p 86836
18/03/2021 78.50p 78.50p 75.00p 76.50p 47835
17/03/2021 79.00p 79.99p 77.08p 78.50p 49364
16/03/2021 79.50p 80.09p 77.49p 79.00p 9449
15/03/2021 80.00p 80.10p 77.20p 79.50p 17090
12/03/2021 81.00p 81.00p 78.10p 80.00p 13588
11/03/2021 81.50p 81.99p 80.00p 81.00p 50517
10/03/2021 84.50p 87.00p 80.50p 82.00p 144527
09/03/2021 81.50p 86.00p 81.50p 84.50p 60816
08/03/2021 74.00p 83.00p 73.97p 81.50p 147377
05/03/2021 74.00p 74.75p 73.20p 74.00p 76170
04/03/2021 72.50p 74.00p 72.00p 74.00p 99345
03/03/2021 77.00p 77.22p 72.00p 72.50p 157956
02/03/2021 76.50p 77.65p 75.00p 77.00p 84895
01/03/2021 76.00p 77.50p 75.00p 76.50p 28809
26/02/2021 76.50p 77.20p 74.00p 76.00p 73936
25/02/2021 77.50p 77.80p 76.06p 77.50p 30570
24/02/2021 77.50p 79.00p 76.00p 77.50p 45731
23/02/2021 77.50p 79.00p 75.06p 76.00p 100681
22/02/2021 78.50p 78.70p 76.00p 77.50p 1659669
19/02/2021 81.50p 81.50p 76.07p 78.50p 111443
18/02/2021 81.50p 81.75p 81.00p 81.50p 22143
17/02/2021 81.50p 81.80p 81.02p 81.50p 52233
16/02/2021 83.00p 83.00p 81.00p 81.50p 45721
15/02/2021 84.50p 85.80p 81.20p 84.00p 95675
12/02/2021 86.50p 86.90p 83.34p 84.50p 80813
11/02/2021 86.50p 86.99p 85.25p 86.50p 23894
10/02/2021 87.50p 88.00p 85.10p 86.50p 53195
09/02/2021 86.00p 88.77p 85.30p 87.50p 233166
08/02/2021 86.00p 86.87p 85.10p 86.00p 54955
05/02/2021 87.00p 87.50p 85.47p 86.00p 96006
04/02/2021 87.50p 89.90p 86.00p 87.00p 278683
03/02/2021 87.50p 89.00p 85.75p 87.50p 102215
02/02/2021 84.00p 89.00p 84.00p 87.50p 135149
01/02/2021 86.00p 90.00p 83.00p 84.00p 308247
29/01/2021 80.50p 88.00p 80.50p 86.00p 400139
28/01/2021 80.50p 81.75p 78.75p 80.50p 88962
27/01/2021 83.00p 83.90p 79.60p 80.50p 119910
26/01/2021 84.00p 84.96p 80.55p 83.00p 207011
25/01/2021 75.00p 85.00p 74.00p 85.00p 756466
22/01/2021 76.50p 77.00p 73.30p 75.00p 150326
21/01/2021 72.00p 78.00p 70.60p 76.50p 175698
20/01/2021 71.50p 76.45p 62.21p 72.00p 801623
19/01/2021 65.50p 67.90p 64.75p 66.50p 53176
18/01/2021 64.00p 67.90p 64.00p 65.50p 97229
15/01/2021 63.50p 64.95p 63.50p 64.00p 23300
14/01/2021 62.00p 64.40p 61.65p 63.50p 81618
13/01/2021 62.00p 62.00p 61.65p 62.00p 13156
12/01/2021 62.00p 62.23p 61.60p 62.00p 35098
11/01/2021 61.00p 62.28p 60.75p 62.00p 32002
08/01/2021 62.00p 62.00p 60.75p 61.00p 46668
07/01/2021 63.00p 63.00p 61.04p 62.00p 47307
06/01/2021 63.00p 63.87p 61.08p 63.00p 22094
05/01/2021 63.00p 63.00p 61.67p 63.00p 15121
04/01/2021 60.00p 65.00p 60.00p 63.00p 157705
31/12/2020 60.00p 62.00p 60.00p 60.00p 29139
30/12/2020 60.00p 61.60p 58.35p 60.00p 37490
24/12/2020 58.50p 59.00p 58.00p 58.50p 27030
23/12/2020 58.50p 58.90p 57.77p 58.50p 7722
22/12/2020 58.50p 59.00p 57.77p 58.50p 23326
21/12/2020 61.00p 61.00p 58.20p 58.50p 44555
18/12/2020 58.50p 61.00p 58.50p 61.00p 78622
17/12/2020 57.50p 60.00p 57.50p 58.50p 48372
16/12/2020 57.50p 60.00p 57.02p 57.50p 145931
15/12/2020 56.50p 57.80p 56.40p 57.50p 52976
14/12/2020 57.00p 57.00p 55.10p 56.50p 84654
11/12/2020 58.50p 58.50p 56.39p 57.00p 96940
10/12/2020 61.00p 61.00p 58.30p 58.50p 61237
09/12/2020 61.00p 61.55p 60.00p 61.00p 97156
08/12/2020 61.00p 61.65p 60.00p 61.00p 91891
07/12/2020 61.00p 61.87p 60.75p 61.00p 59153
04/12/2020 61.00p 61.40p 60.60p 61.00p 27583
03/12/2020 61.00p 61.87p 60.60p 61.00p 162248
02/12/2020 61.00p 62.00p 60.25p 61.00p 46168
01/12/2020 61.00p 61.00p 60.04p 61.00p 14945
30/11/2020 61.00p 62.00p 60.55p 61.00p 81040
27/11/2020 62.50p 62.50p 60.00p 61.00p 119000
26/11/2020 61.00p 65.00p 61.00p 63.00p 221819
25/11/2020 59.50p 62.00p 58.50p 61.00p 163281
24/11/2020 58.50p 60.00p 57.50p 60.00p 62053
23/11/2020 55.00p 58.50p 54.23p 58.50p 135004
20/11/2020 54.50p 55.20p 53.35p 55.00p 55700
19/11/2020 55.00p 55.00p 53.34p 54.50p 59547
18/11/2020 55.50p 55.50p 54.00p 55.00p 151840
17/11/2020 56.00p 56.31p 55.00p 55.50p 56277
16/11/2020 58.50p 58.50p 55.00p 56.00p 105083
13/11/2020 59.00p 60.00p 58.00p 58.50p 112435
12/11/2020 57.00p 60.00p 56.20p 58.50p 75793
10/11/2020 56.50p 57.25p 55.00p 56.50p 77062
09/11/2020 58.50p 58.50p 55.00p 56.50p 104763
06/11/2020 58.50p 60.00p 57.06p 58.50p 21802
05/11/2020 57.50p 59.50p 56.01p 58.50p 32556
04/11/2020 58.00p 58.60p 57.50p 57.50p 5000
03/11/2020 57.50p 57.95p 56.25p 57.50p 10152
02/11/2020 57.50p 58.25p 56.06p 57.50p 54547
30/10/2020 57.50p 57.67p 56.06p 57.50p 9534
29/10/2020 58.00p 58.00p 56.10p 57.50p 27596
28/10/2020 58.50p 59.80p 57.11p 58.50p 17079
27/10/2020 60.50p 60.50p 58.00p 59.00p 30633
26/10/2020 60.50p 60.50p 59.06p 60.50p 2831
23/10/2020 61.00p 61.25p 59.00p 60.50p 66256
22/10/2020 61.50p 61.50p 60.30p 61.00p 51884
21/10/2020 61.50p 61.50p 60.33p 61.50p 34131
20/10/2020 61.50p 61.50p 60.30p 61.50p 11410
19/10/2020 61.00p 61.00p 60.25p 61.00p 15711
16/10/2020 61.00p 61.96p 60.28p 61.00p 23252
15/10/2020 61.00p 61.00p 60.35p 61.00p 65292
14/10/2020 61.00p 61.00p 60.60p 61.00p 12025
13/10/2020 63.00p 63.00p 60.60p 62.00p 14032
12/10/2020 63.00p 63.00p 61.00p 63.00p 27175
09/10/2020 63.00p 63.25p 61.27p 63.00p 50438
08/10/2020 63.00p 63.50p 61.20p 63.00p 47360
07/10/2020 63.00p 64.40p 61.20p 63.00p 11706
06/10/2020 63.00p 63.86p 61.00p 63.00p 30784
05/10/2020 63.00p 64.92p 61.00p 63.00p 72050
02/10/2020 60.50p 65.00p 60.00p 63.00p 119308
01/10/2020 60.50p 62.00p 60.10p 60.50p 15284
30/09/2020 60.50p 62.00p 60.10p 60.50p 53506
29/09/2020 60.50p 62.00p 60.10p 60.50p 29181
28/09/2020 60.50p 62.00p 60.50p 60.50p 11920
25/09/2020 59.50p 62.00p 59.50p 60.50p 52453
24/09/2020 57.50p 61.00p 56.00p 59.50p 186719
23/09/2020 60.50p 61.80p 53.00p 57.50p 264045
22/09/2020 63.50p 63.90p 62.33p 63.00p 38399
21/09/2020 64.00p 64.30p 62.00p 63.50p 101881
18/09/2020 64.50p 64.63p 63.33p 64.00p 83403
17/09/2020 64.50p 64.65p 64.00p 64.50p 18195
16/09/2020 64.00p 65.00p 63.66p 64.50p 29561
15/09/2020 64.00p 64.96p 63.00p 64.00p 48213
14/09/2020 64.00p 65.00p 63.35p 64.00p 30907
11/09/2020 64.00p 64.35p 62.00p 62.00p 67052
10/09/2020 64.00p 64.96p 63.00p 64.00p 122653
09/09/2020 61.50p 65.00p 61.50p 64.00p 80259
08/09/2020 61.50p 62.94p 61.10p 61.50p 28922
07/09/2020 61.50p 62.40p 60.25p 61.50p 16506
04/09/2020 61.50p 63.00p 60.60p 61.50p 24469
03/09/2020 61.50p 62.90p 61.25p 61.50p 5997
02/09/2020 62.00p 62.00p 61.00p 61.50p 12884
01/09/2020 62.00p 64.00p 61.25p 62.00p 21322
28/08/2020 62.00p 63.90p 62.00p 62.00p 7809
27/08/2020 61.00p 63.00p 61.00p 62.00p 43962
26/08/2020 61.00p 62.50p 59.08p 61.00p 6419
25/08/2020 60.00p 62.50p 59.50p 61.00p 30581
24/08/2020 60.00p 60.00p 58.70p 60.00p 17668
21/08/2020 60.00p 60.80p 59.65p 60.00p 10742
20/08/2020 60.00p 60.50p 59.65p 60.00p 6785
19/08/2020 60.50p 60.50p 59.00p 60.00p 51407
18/08/2020 61.00p 61.00p 59.00p 60.50p 41500
17/08/2020 61.00p 61.90p 59.00p 61.00p 20100
14/08/2020 59.50p 61.90p 58.95p 61.00p 124685
13/08/2020 59.00p 60.00p 58.75p 59.50p 23776
12/08/2020 59.00p 59.96p 58.57p 59.00p 36317
11/08/2020 59.00p 59.88p 58.00p 58.00p 84035
10/08/2020 61.00p 61.00p 58.00p 59.00p 101038
07/08/2020 61.00p 61.00p 60.00p 61.00p 13822
06/08/2020 61.00p 61.00p 60.00p 61.00p 29131
05/08/2020 61.00p 61.25p 59.10p 61.00p 43141
04/08/2020 61.50p 61.62p 60.00p 61.00p 93626
03/08/2020 61.50p 63.00p 61.20p 61.50p 23132
31/07/2020 61.50p 63.50p 61.50p 61.50p 88230
30/07/2020 62.00p 62.94p 61.50p 61.50p 38725
29/07/2020 61.50p 62.50p 60.40p 61.50p 48896
28/07/2020 61.50p 62.00p 60.01p 61.50p 110565
27/07/2020 58.00p 63.70p 56.00p 61.50p 275838
24/07/2020 58.00p 59.00p 56.10p 58.00p 41988
23/07/2020 58.50p 58.50p 56.00p 58.00p 66069
22/07/2020 59.50p 59.50p 57.09p 58.50p 17249
21/07/2020 58.00p 59.50p 57.20p 59.50p 92083
20/07/2020 58.00p 59.00p 56.50p 58.00p 74266
17/07/2020 58.50p 58.50p 56.12p 58.00p 77096
16/07/2020 61.50p 61.50p 57.00p 57.00p 136453
15/07/2020 64.00p 64.70p 60.00p 61.50p 149557
14/07/2020 66.00p 66.90p 63.10p 63.50p 33516
13/07/2020 66.50p 67.00p 64.80p 66.00p 36666
10/07/2020 66.00p 67.00p 64.80p 66.50p 28669
09/07/2020 66.00p 67.40p 65.33p 66.00p 7968
08/07/2020 66.00p 67.37p 65.25p 66.00p 13706
07/07/2020 66.00p 67.40p 65.13p 66.00p 28863
06/07/2020 66.00p 68.00p 64.60p 66.00p 60358
03/07/2020 62.00p 68.00p 62.00p 66.00p 76048
02/07/2020 62.00p 63.00p 62.00p 62.00p 75950
01/07/2020 62.50p 63.00p 62.00p 62.00p 68044
30/06/2020 63.00p 63.00p 62.00p 62.50p 150002
29/06/2020 66.00p 66.00p 62.00p 63.00p 39261
26/06/2020 66.00p 66.00p 65.00p 66.00p 10267
25/06/2020 66.00p 66.00p 65.00p 66.00p 11403
24/06/2020 69.00p 69.00p 65.06p 66.00p 25743
23/06/2020 70.00p 70.00p 68.08p 69.00p 12955
22/06/2020 71.50p 72.75p 70.00p 71.00p 59969
19/06/2020 71.00p 72.70p 70.00p 71.50p 34960
18/06/2020 70.50p 72.50p 69.25p 71.00p 23830
17/06/2020 70.50p 70.99p 68.60p 70.50p 21408
16/06/2020 67.50p 71.00p 66.03p 70.50p 105044
15/06/2020 70.50p 70.50p 67.00p 68.00p 46768
12/06/2020 73.50p 73.50p 68.80p 70.50p 115302
11/06/2020 74.00p 75.00p 72.00p 73.50p 187277
10/06/2020 72.00p 75.88p 72.00p 74.00p 72264
09/06/2020 73.50p 73.50p 70.10p 72.00p 107251
08/06/2020 73.50p 75.00p 72.00p 73.50p 188528

*Close Price adjusted for both dividends and splits