The Mission Group (TMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/06/2020 71.00p 74.00p 70.06p 73.50p 145838
04/06/2020 73.50p 74.00p 70.15p 71.00p 164522
03/06/2020 71.50p 75.00p 71.50p 73.50p 197768
02/06/2020 67.50p 74.50p 67.33p 71.50p 318800
01/06/2020 57.50p 70.00p 57.50p 67.50p 518472
29/05/2020 57.50p 58.50p 56.65p 57.50p 5826
28/05/2020 57.50p 58.00p 56.10p 57.50p 24519
27/05/2020 57.50p 58.85p 57.50p 57.50p 12134
26/05/2020 57.50p 57.90p 55.50p 57.50p 38126
25/05/2020 58.00p 59.97p 57.00p 57.50p 82462
22/05/2020 58.00p 59.97p 57.00p 57.50p 82462
21/05/2020 54.50p 59.90p 54.50p 58.00p 108402
20/05/2020 52.00p 58.00p 52.00p 56.00p 118624
19/05/2020 52.00p 52.78p 51.23p 52.00p 19008
18/05/2020 51.50p 52.50p 50.38p 52.00p 14464
15/05/2020 51.50p 51.90p 50.00p 51.50p 18912
14/05/2020 51.50p 52.50p 50.00p 51.50p 10827
13/05/2020 49.00p 52.44p 48.30p 51.50p 133733
12/05/2020 52.00p 52.00p 48.00p 49.00p 173650
11/05/2020 54.50p 54.50p 50.25p 52.00p 68779
08/05/2020 54.50p 54.84p 53.13p 54.50p 33305
07/05/2020 54.50p 54.84p 53.13p 54.50p 33305
06/05/2020 55.50p 55.50p 54.12p 54.50p 27049
05/05/2020 57.00p 57.00p 54.00p 55.50p 83530
04/05/2020 56.50p 57.94p 55.38p 57.00p 90392
01/05/2020 56.50p 57.00p 55.00p 56.50p 15931
30/04/2020 57.00p 57.90p 55.00p 56.50p 27248
29/04/2020 57.50p 57.90p 56.14p 57.20p 60196
28/04/2020 58.50p 58.50p 54.47p 57.50p 64790
27/04/2020 59.00p 59.50p 58.05p 58.50p 14021
24/04/2020 57.50p 60.00p 57.11p 59.00p 59184
23/04/2020 57.00p 57.70p 56.25p 57.50p 38511
22/04/2020 56.50p 57.00p 55.00p 57.00p 68479
21/04/2020 59.00p 59.00p 55.00p 56.50p 101256
20/04/2020 61.00p 61.22p 58.03p 59.00p 47472
17/04/2020 61.00p 62.88p 59.02p 61.00p 38895
16/04/2020 63.50p 63.50p 58.00p 58.50p 139263
15/04/2020 67.00p 67.00p 60.00p 63.50p 112939
14/04/2020 67.50p 70.00p 61.90p 67.00p 154241
13/04/2020 66.00p 70.00p 65.15p 67.50p 110218
10/04/2020 66.00p 70.00p 65.15p 67.50p 110218
09/04/2020 66.00p 70.00p 65.15p 67.50p 110218
08/04/2020 65.50p 67.00p 64.00p 66.00p 102570
07/04/2020 65.00p 66.40p 63.20p 65.50p 66891
06/04/2020 61.50p 66.00p 58.00p 65.00p 296641
03/04/2020 57.50p 65.00p 57.00p 61.50p 248336
02/04/2020 55.00p 60.00p 54.06p 57.50p 76106
01/04/2020 57.00p 59.50p 51.15p 55.00p 153020
31/03/2020 51.00p 59.00p 51.00p 57.00p 155153
30/03/2020 47.00p 52.00p 45.77p 51.00p 82785
27/03/2020 49.50p 50.91p 46.00p 47.50p 45557
26/03/2020 48.00p 51.00p 46.00p 50.50p 27981
25/03/2020 43.00p 50.00p 42.00p 48.00p 258641
24/03/2020 36.00p 42.00p 34.48p 41.00p 155380
23/03/2020 41.00p 41.50p 33.25p 36.00p 227878
20/03/2020 41.50p 42.91p 37.05p 41.00p 734130
19/03/2020 41.50p 43.50p 38.50p 41.50p 274242
18/03/2020 40.50p 42.00p 38.75p 41.00p 147088
17/03/2020 56.00p 57.88p 36.07p 41.00p 205158
16/03/2020 71.00p 71.00p 54.00p 56.00p 2166293
13/03/2020 73.00p 74.00p 70.00p 71.50p 109667
12/03/2020 75.50p 76.50p 70.00p 73.00p 535840
11/03/2020 82.00p 83.88p 76.00p 76.50p 82607
10/03/2020 81.00p 87.00p 81.00p 82.50p 84318
09/03/2020 74.00p 85.00p 73.20p 83.00p 239264
06/03/2020 79.00p 80.00p 75.90p 79.50p 146110
05/03/2020 88.00p 88.00p 76.08p 79.50p 151727
04/03/2020 91.50p 92.45p 85.00p 88.00p 142494
03/03/2020 83.00p 94.00p 83.00p 91.50p 257785
02/03/2020 77.00p 85.00p 76.33p 82.00p 178550
28/02/2020 75.50p 79.00p 69.40p 77.00p 319586
27/02/2020 83.50p 83.50p 77.03p 77.50p 285316
26/02/2020 91.00p 91.78p 73.51p 85.00p 341038
25/02/2020 95.00p 95.90p 90.51p 91.00p 125626
24/02/2020 104.50p 104.81p 90.07p 95.00p 337541
21/02/2020 104.50p 106.00p 103.00p 104.50p 133797
20/02/2020 108.00p 110.00p 101.00p 104.50p 231815
19/02/2020 103.00p 109.85p 103.00p 108.00p 99053
18/02/2020 103.00p 105.00p 102.15p 103.00p 62424
17/02/2020 98.00p 106.99p 96.00p 103.00p 443425
14/02/2020 101.00p 102.40p 97.15p 98.00p 247497
13/02/2020 91.00p 101.48p 90.50p 100.50p 318559
12/02/2020 89.00p 91.45p 88.15p 91.00p 128296
11/02/2020 89.00p 89.00p 87.00p 89.00p 68631
10/02/2020 91.50p 91.65p 88.05p 89.00p 104847
07/02/2020 91.50p 92.25p 90.01p 91.50p 23966
06/02/2020 91.50p 92.75p 90.00p 91.50p 57555
05/02/2020 88.00p 93.00p 88.00p 91.50p 139769
04/02/2020 87.25p 89.80p 86.61p 88.00p 64635
03/02/2020 87.25p 88.25p 85.22p 87.25p 37609
31/01/2020 88.75p 89.00p 86.00p 87.25p 66000
30/01/2020 90.50p 90.50p 88.49p 88.75p 107245
29/01/2020 90.50p 90.50p 89.55p 90.50p 25668
28/01/2020 90.50p 90.50p 89.09p 90.50p 68165
27/01/2020 89.50p 91.85p 89.15p 90.50p 120500
24/01/2020 90.00p 93.00p 89.00p 89.50p 204279
23/01/2020 83.00p 90.93p 83.00p 90.00p 450459
22/01/2020 82.00p 84.50p 81.70p 83.00p 280889
21/01/2020 82.00p 82.00p 81.11p 82.00p 40230
20/01/2020 79.00p 83.00p 78.00p 82.00p 142516
17/01/2020 79.00p 79.50p 78.35p 79.00p 26850
16/01/2020 78.50p 79.00p 77.75p 79.00p 94756
15/01/2020 78.50p 79.00p 78.25p 78.50p 82738
14/01/2020 78.50p 79.50p 78.25p 78.50p 50102
13/01/2020 78.50p 79.40p 77.00p 78.50p 108536
10/01/2020 78.50p 79.25p 77.64p 78.50p 46442
09/01/2020 78.50p 79.30p 77.65p 78.50p 40801
08/01/2020 78.50p 78.90p 77.61p 78.50p 42320
07/01/2020 78.50p 79.00p 77.15p 78.50p 46199
06/01/2020 79.00p 80.00p 77.00p 78.50p 63594
03/01/2020 79.00p 79.00p 78.00p 79.00p 420448
02/01/2020 79.00p 80.00p 78.00p 79.00p 82560
01/01/2020 79.00p 79.40p 78.80p 79.00p 8125
31/12/2019 79.00p 79.40p 78.80p 79.00p 8125
30/12/2019 80.00p 80.00p 78.00p 79.00p 29413
27/12/2019 81.50p 81.50p 79.00p 80.00p 44640
26/12/2019 81.50p 81.50p 80.55p 81.50p 644
25/12/2019 81.50p 81.50p 80.55p 81.50p 644
24/12/2019 81.50p 81.50p 80.55p 81.50p 644
23/12/2019 80.50p 83.00p 78.90p 81.50p 75587
20/12/2019 77.00p 82.00p 76.10p 80.50p 81363
19/12/2019 75.50p 78.00p 74.76p 77.00p 33208
18/12/2019 75.50p 76.50p 74.75p 75.50p 38381
17/12/2019 75.50p 76.85p 74.68p 75.50p 30999
16/12/2019 69.50p 77.90p 69.50p 75.50p 394157
13/12/2019 69.50p 70.17p 68.50p 69.50p 132117
12/12/2019 69.50p 69.50p 68.10p 69.50p 66440
11/12/2019 69.50p 69.50p 68.70p 69.50p 85630
10/12/2019 69.50p 69.50p 68.50p 69.50p 123672
09/12/2019 69.50p 70.48p 68.00p 69.50p 100301
06/12/2019 69.00p 69.69p 68.15p 69.00p 75069
05/12/2019 69.50p 69.95p 68.00p 69.00p 62372
04/12/2019 70.50p 71.00p 68.26p 69.50p 190149
03/12/2019 72.00p 72.00p 70.05p 70.50p 53933
02/12/2019 74.00p 74.00p 68.20p 72.00p 180138
29/11/2019 76.25p 76.25p 73.00p 74.00p 85482
28/11/2019 76.25p 76.25p 75.50p 76.25p 60347
27/11/2019 78.00p 78.00p 75.00p 76.25p 87593
26/11/2019 81.00p 81.00p 75.08p 78.00p 98050
25/11/2019 81.00p 81.00p 79.50p 81.00p 93066
22/11/2019 81.00p 82.33p 79.66p 81.00p 36601
21/11/2019 81.00p 81.00p 79.66p 81.00p 29030
20/11/2019 81.00p 83.00p 79.66p 81.00p 18334
19/11/2019 83.50p 83.50p 78.25p 81.00p 80545
18/11/2019 84.00p 84.00p 83.00p 84.00p 44066
15/11/2019 84.00p 84.25p 83.25p 84.00p 24280
14/11/2019 84.00p 84.50p 83.25p 84.00p 5270
13/11/2019 84.00p 84.00p 83.00p 84.00p 27014
12/11/2019 85.00p 85.85p 83.16p 84.00p 63486
11/11/2019 85.00p 86.50p 84.15p 85.00p 73592
08/11/2019 85.00p 86.50p 83.50p 85.00p 25295
07/11/2019 85.00p 86.40p 84.00p 85.00p 25393
06/11/2019 85.00p 85.00p 83.48p 85.00p 11400
05/11/2019 85.00p 85.00p 83.28p 85.00p 2000
04/11/2019 85.00p 86.80p 83.22p 85.00p 28102
01/11/2019 85.00p 85.70p 83.23p 85.00p 15692
31/10/2019 86.50p 86.50p 83.22p 85.00p 27120
30/10/2019 87.00p 87.25p 86.00p 86.50p 22644
29/10/2019 87.00p 87.25p 87.00p 87.00p 5592
28/10/2019 85.00p 88.00p 85.00p 87.00p 80299
25/10/2019 85.00p 87.00p 85.00p 85.00p 19617
24/10/2019 84.50p 85.85p 84.50p 85.00p 45023
23/10/2019 85.00p 85.00p 84.44p 84.50p 2721
22/10/2019 85.00p 87.00p 84.36p 85.00p 19207
21/10/2019 85.50p 87.00p 84.28p 85.00p 37048
18/10/2019 84.00p 87.00p 83.25p 85.50p 69240
17/10/2019 85.00p 85.00p 83.00p 84.00p 30123
16/10/2019 85.00p 85.00p 84.47p 85.00p 9962
15/10/2019 85.00p 85.00p 83.13p 85.00p 22997
14/10/2019 85.00p 85.22p 83.07p 85.00p 40562
11/10/2019 85.50p 85.50p 83.00p 85.00p 31009
10/10/2019 85.50p 86.25p 84.10p 85.50p 27177
09/10/2019 85.50p 86.85p 84.00p 85.50p 60364
08/10/2019 85.00p 88.00p 84.00p 85.50p 113246
07/10/2019 81.50p 86.00p 81.50p 84.50p 60219
04/10/2019 78.00p 84.00p 77.03p 81.50p 120027
03/10/2019 78.50p 78.99p 77.00p 78.00p 51122
02/10/2019 80.00p 80.00p 77.00p 78.50p 38407
01/10/2019 79.50p 82.00p 77.15p 80.00p 88294
30/09/2019 79.50p 81.24p 77.50p 79.50p 34130
27/09/2019 78.50p 82.00p 77.50p 79.50p 412246

*Close Price adjusted for both dividends and splits