Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/08/2012 32.00p 32.50p 32.00p 32.50p 36000
13/08/2012 31.50p 32.50p 31.50p 32.00p 114890
10/08/2012 31.50p 31.89p 31.15p 31.50p 23500
09/08/2012 31.50p 32.00p 31.25p 31.50p 38180
08/08/2012 31.50p 32.00p 31.25p 31.50p 37340
07/08/2012 30.75p 32.00p 29.88p 31.50p 55120
06/08/2012 29.50p 31.50p 29.50p 30.50p 8012
03/08/2012 29.00p 30.00p 29.00p 29.50p 24000
02/08/2012 28.50p 29.00p 28.50p 29.00p 21688
01/08/2012 28.75p 28.75p 28.50p 28.50p 1000
31/07/2012 28.13p 29.82p 28.13p 28.75p 31510
30/07/2012 28.13p 29.00p 28.13p 28.13p 33300
27/07/2012 28.13p 29.00p 27.25p 28.13p 14165
26/07/2012 28.13p 29.00p 28.13p 28.13p 6879
25/07/2012 28.13p 28.13p 27.56p 28.13p 0
24/07/2012 28.13p 28.13p 27.56p 28.13p 43100
23/07/2012 28.00p 28.83p 28.00p 28.13p 6862
20/07/2012 28.00p 28.00p 27.30p 28.00p 1790
19/07/2012 28.00p 29.00p 26.72p 28.00p 0
18/07/2012 27.00p 29.00p 26.72p 28.00p 128422
17/07/2012 26.00p 26.00p 25.55p 26.00p 23235
16/07/2012 26.00p 26.50p 25.60p 26.00p 31933
13/07/2012 26.00p 26.42p 26.00p 26.00p 24314
12/07/2012 26.00p 26.88p 24.00p 26.00p 44093
11/07/2012 26.50p 26.50p 25.10p 26.00p 20341
10/07/2012 26.50p 26.50p 26.50p 26.50p 3045
09/07/2012 26.00p 26.60p 26.00p 26.50p 45928
06/07/2012 26.00p 26.30p 26.00p 26.00p 0
05/07/2012 26.00p 26.30p 26.00p 26.00p 383
04/07/2012 26.25p 26.75p 26.00p 26.00p 0
03/07/2012 26.75p 26.75p 26.00p 26.25p 7500
02/07/2012 26.75p 27.00p 26.05p 26.75p 0
29/06/2012 26.75p 27.00p 26.05p 26.75p 2815
28/06/2012 27.00p 27.00p 26.50p 26.75p 181
27/06/2012 27.00p 27.10p 27.00p 27.00p 5000
26/06/2012 27.00p 27.00p 26.00p 27.00p 7500
25/06/2012 28.00p 28.00p 26.10p 27.00p 37861
22/06/2012 28.00p 29.00p 27.00p 28.00p 0
21/06/2012 28.00p 29.00p 27.00p 28.00p 16409
20/06/2012 29.00p 29.00p 27.00p 28.00p 23500
19/06/2012 29.00p 29.00p 27.00p 29.00p 34467
18/06/2012 28.50p 29.00p 28.00p 29.00p 8102
15/06/2012 29.00p 29.00p 28.00p 28.50p 9000
14/06/2012 29.00p 29.20p 28.02p 29.00p 27004
13/06/2012 29.00p 29.00p 28.00p 29.00p 46601
12/06/2012 29.00p 29.00p 28.80p 29.00p 6935
11/06/2012 29.00p 29.00p 28.80p 29.00p 5031
08/06/2012 29.25p 29.25p 28.00p 29.00p 22500
07/06/2012 29.25p 29.52p 28.00p 29.25p 22420
06/06/2012 30.00p 30.00p 28.00p 29.25p 112000
01/06/2012 30.00p 30.90p 29.50p 30.00p 44239
31/05/2012 29.75p 30.90p 29.75p 30.00p 24000
30/05/2012 30.00p 30.50p 29.50p 29.75p 62599
29/05/2012 30.00p 30.40p 29.50p 30.00p 20488
28/05/2012 29.75p 30.50p 29.50p 30.00p 47210
25/05/2012 29.75p 29.90p 29.50p 29.75p 39564
24/05/2012 29.75p 29.88p 29.55p 29.75p 59446
23/05/2012 29.75p 30.00p 29.50p 29.75p 61836
22/05/2012 30.00p 30.00p 29.50p 29.75p 55091
21/05/2012 30.00p 30.00p 29.50p 30.00p 13895
18/05/2012 31.00p 31.00p 30.00p 30.25p 34036
17/05/2012 31.00p 31.10p 30.50p 31.00p 24770
16/05/2012 31.25p 31.25p 30.80p 31.00p 28826
15/05/2012 30.25p 32.00p 30.00p 31.25p 191014
14/05/2012 29.00p 30.25p 29.00p 30.25p 180428
11/05/2012 29.25p 29.50p 28.50p 29.00p 92787
10/05/2012 28.75p 30.00p 28.50p 29.25p 96571
09/05/2012 28.75p 29.50p 28.50p 28.75p 94800
08/05/2012 29.12p 29.56p 28.25p 28.75p 216921
04/05/2012 27.50p 29.75p 27.50p 29.12p 353923
03/05/2012 28.50p 28.50p 27.38p 27.50p 31302
02/05/2012 30.13p 30.46p 28.10p 28.50p 145321
01/05/2012 25.50p 31.00p 25.50p 30.13p 565383
30/04/2012 25.50p 25.50p 25.00p 25.50p 20000
27/04/2012 24.75p 26.00p 24.50p 25.50p 246473
26/04/2012 24.25p 25.00p 24.25p 24.75p 76599
25/04/2012 24.25p 24.38p 24.00p 24.25p 24429
24/04/2012 24.25p 24.30p 24.00p 24.25p 0
23/04/2012 24.25p 24.30p 24.00p 24.25p 234797
20/04/2012 24.00p 25.00p 22.00p 24.25p 150726
19/04/2012 24.00p 24.00p 23.90p 24.00p 2050
18/04/2012 24.00p 24.50p 23.50p 24.00p 26682
17/04/2012 24.00p 24.00p 23.00p 24.00p 130000
16/04/2012 24.00p 24.20p 24.00p 24.00p 1011
13/04/2012 24.00p 24.00p 23.55p 24.00p 21500
12/04/2012 24.00p 24.00p 23.50p 24.00p 0
11/04/2012 24.00p 24.00p 23.50p 24.00p 230573
10/04/2012 24.00p 24.00p 23.70p 24.00p 16242
05/04/2012 24.00p 24.00p 23.68p 24.00p 94881
04/04/2012 24.00p 24.00p 23.50p 24.00p 80667
03/04/2012 24.00p 24.20p 23.50p 24.00p 147000
02/04/2012 24.00p 24.00p 23.50p 24.00p 12286
30/03/2012 24.00p 24.50p 23.00p 24.00p 205895
29/03/2012 24.50p 24.60p 23.50p 24.00p 28239
28/03/2012 23.75p 24.70p 23.00p 24.50p 88677
27/03/2012 27.50p 28.00p 23.75p 23.75p 480601
26/03/2012 20.00p 24.00p 20.00p 23.00p 241315
23/03/2012 20.00p 21.00p 20.00p 20.00p 2298
22/03/2012 19.88p 20.75p 19.88p 20.25p 17862
21/03/2012 19.75p 20.50p 19.75p 19.75p 10000
20/03/2012 19.63p 20.50p 19.63p 19.75p 33000
19/03/2012 19.63p 20.20p 19.29p 19.63p 0
16/03/2012 19.75p 20.20p 19.29p 19.63p 18322
15/03/2012 19.75p 20.50p 19.75p 19.75p 21071
14/03/2012 20.00p 20.50p 19.60p 20.00p 121033
13/03/2012 20.00p 20.50p 19.50p 20.00p 29528
12/03/2012 20.13p 20.75p 19.50p 20.00p 21089
09/03/2012 20.13p 20.20p 20.13p 20.13p 0
08/03/2012 20.13p 20.20p 20.13p 20.13p 5000
07/03/2012 20.13p 20.20p 20.13p 20.13p 923
06/03/2012 20.13p 20.20p 19.50p 20.13p 28972
05/03/2012 20.13p 20.75p 19.55p 20.13p 17574
02/03/2012 20.13p 20.75p 19.50p 20.13p 36240
01/03/2012 20.50p 21.00p 19.75p 20.13p 57492
29/02/2012 20.50p 21.00p 20.40p 20.50p 40799
28/02/2012 20.50p 20.80p 20.00p 20.50p 6345
27/02/2012 20.50p 21.00p 20.00p 20.50p 12894
24/02/2012 20.50p 20.80p 19.50p 20.50p 56292
23/02/2012 20.50p 20.50p 20.00p 20.50p 16974
22/02/2012 19.13p 22.00p 19.05p 20.50p 109827
21/02/2012 18.25p 19.00p 17.65p 18.50p 234545
20/02/2012 18.13p 18.13p 17.60p 18.13p 24084
17/02/2012 18.13p 19.00p 17.50p 18.13p 62025
16/02/2012 18.13p 19.00p 17.61p 18.13p 15365
15/02/2012 18.13p 19.00p 17.60p 18.13p 38583
14/02/2012 18.13p 18.13p 17.52p 18.13p 695
13/02/2012 17.38p 18.40p 17.32p 18.13p 63412
10/02/2012 17.38p 17.50p 17.30p 17.38p 26113
09/02/2012 17.38p 17.44p 17.29p 17.38p 8485
08/02/2012 17.25p 17.50p 17.14p 17.38p 80000
07/02/2012 17.50p 17.65p 17.25p 17.25p 36000
06/02/2012 17.50p 17.60p 17.10p 17.50p 38547
03/02/2012 18.00p 18.00p 17.00p 17.50p 111146
02/02/2012 18.00p 18.00p 17.50p 18.00p 10000
01/02/2012 18.00p 18.50p 17.50p 18.00p 70000
31/01/2012 18.50p 18.50p 18.00p 18.00p 26589
30/01/2012 18.25p 18.80p 18.20p 18.50p 47548
27/01/2012 18.50p 18.50p 18.25p 18.25p 24570
26/01/2012 17.25p 20.25p 17.25p 18.50p 231097
25/01/2012 16.50p 17.00p 16.50p 16.50p 3000
24/01/2012 15.25p 17.00p 15.25p 16.50p 86988
23/01/2012 14.62p 14.96p 14.25p 14.62p 48151
20/01/2012 14.62p 15.00p 14.47p 14.62p 108134
19/01/2012 14.62p 14.62p 14.50p 14.62p 0
18/01/2012 14.62p 14.62p 14.50p 14.62p 0
17/01/2012 14.50p 14.62p 14.50p 14.62p 20547
16/01/2012 14.50p 14.50p 14.22p 14.50p 102910
13/01/2012 14.50p 14.50p 14.40p 14.50p 25000
12/01/2012 14.50p 14.50p 14.00p 14.50p 0
11/01/2012 14.50p 14.50p 14.00p 14.50p 0
10/01/2012 14.50p 14.50p 14.00p 14.50p 0
09/01/2012 14.50p 14.50p 14.00p 14.50p 0
06/01/2012 14.50p 14.50p 14.00p 14.50p 2186
05/01/2012 14.50p 14.75p 14.00p 14.50p 0
04/01/2012 14.75p 14.75p 14.00p 14.50p 39238
03/01/2012 14.75p 14.75p 14.70p 14.75p 0
30/12/2011 14.75p 14.75p 14.70p 14.75p 0
29/12/2011 14.75p 14.75p 14.70p 14.75p 0
28/12/2011 14.75p 14.75p 14.70p 14.75p 0
23/12/2011 14.75p 14.75p 14.70p 14.75p 0
22/12/2011 14.75p 14.75p 14.70p 14.75p 7500
21/12/2011 14.75p 15.00p 14.20p 14.75p 0
20/12/2011 14.75p 15.00p 14.20p 14.75p 0
19/12/2011 14.75p 15.00p 14.20p 14.75p 0
16/12/2011 14.75p 15.00p 14.20p 14.75p 0
15/12/2011 14.75p 15.00p 14.20p 14.75p 0
14/12/2011 14.75p 15.00p 14.20p 14.75p 0
13/12/2011 15.00p 15.00p 14.20p 14.75p 8122
12/12/2011 15.00p 15.00p 14.50p 15.00p 0
09/12/2011 15.00p 15.00p 14.50p 15.00p 0
08/12/2011 14.50p 15.00p 14.50p 15.00p 0
07/12/2011 14.50p 14.70p 14.50p 14.50p 193
06/12/2011 14.50p 14.50p 14.23p 14.50p 910
05/12/2011 14.50p 14.85p 14.50p 14.50p 0
02/12/2011 14.50p 14.85p 14.50p 14.50p 0
01/12/2011 14.50p 14.85p 14.50p 14.50p 15000
30/11/2011 14.00p 14.83p 14.00p 14.50p 32133
29/11/2011 14.50p 14.50p 14.00p 14.00p 45833
28/11/2011 14.50p 14.68p 13.75p 14.50p 0
25/11/2011 13.75p 14.68p 13.75p 14.50p 22376
24/11/2011 13.75p 14.20p 13.59p 13.75p 25500
23/11/2011 14.50p 15.00p 13.19p 13.75p 265670
22/11/2011 14.50p 15.00p 14.50p 14.75p 183333
21/11/2011 15.13p 15.13p 14.50p 14.75p 70000
18/11/2011 15.13p 15.13p 15.13p 15.13p 65000
17/11/2011 15.13p 15.13p 14.60p 15.13p 14941
16/11/2011 15.13p 15.13p 14.60p 15.13p 21846
15/11/2011 16.00p 16.00p 14.50p 15.13p 196500
14/11/2011 15.75p 16.00p 15.75p 16.00p 4000
11/11/2011 16.00p 16.00p 15.65p 15.75p 68936
10/11/2011 16.00p 16.03p 16.00p 16.00p 10000
09/11/2011 16.00p 16.03p 16.00p 16.00p 9000
08/11/2011 16.00p 16.05p 15.75p 16.00p 0
07/11/2011 15.75p 16.05p 15.75p 16.00p 178
04/11/2011 15.75p 15.83p 15.00p 15.75p 21084
03/11/2011 15.75p 15.75p 15.26p 15.75p 0
02/11/2011 15.75p 15.75p 15.26p 15.75p 10000
01/11/2011 15.75p 16.00p 15.50p 15.75p 0
31/10/2011 15.75p 16.00p 15.50p 15.75p 0
28/10/2011 16.00p 16.00p 15.50p 16.00p 0

*Close Price adjusted for both dividends and splits