Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/05/2017 42.50p 43.00p 42.30p 42.50p 6825
12/05/2017 42.50p 42.70p 42.50p 42.50p 54075
11/05/2017 42.50p 42.71p 40.50p 42.50p 24099
10/05/2017 43.00p 43.40p 42.00p 42.50p 33808
09/05/2017 43.00p 43.00p 42.25p 43.00p 25414
08/05/2017 43.00p 43.68p 43.00p 43.00p 12311
05/05/2017 43.00p 43.40p 42.25p 43.00p 16739
04/05/2017 43.00p 43.70p 42.20p 43.00p 27298
03/05/2017 43.75p 44.47p 42.00p 43.00p 104264
02/05/2017 43.00p 45.00p 43.00p 43.75p 94447
28/04/2017 42.00p 43.90p 42.00p 43.00p 68254
27/04/2017 41.50p 43.00p 40.40p 42.00p 65682
26/04/2017 41.50p 41.50p 41.02p 41.50p 81292
25/04/2017 42.00p 42.00p 41.50p 41.50p 53047
24/04/2017 42.50p 42.89p 42.00p 42.00p 99186
21/04/2017 42.50p 42.50p 42.00p 42.50p 43633
20/04/2017 40.00p 43.75p 40.00p 42.50p 202672
19/04/2017 40.00p 40.00p 40.00p 40.00p 0
18/04/2017 39.75p 40.45p 39.75p 40.00p 18485
13/04/2017 39.75p 39.75p 39.25p 39.75p 52000
12/04/2017 39.75p 40.47p 39.75p 39.75p 11602
11/04/2017 39.75p 39.75p 39.25p 39.75p 11904
10/04/2017 40.00p 40.50p 39.15p 39.75p 34777
07/04/2017 40.00p 40.00p 39.15p 40.00p 5640
06/04/2017 40.00p 40.67p 39.04p 40.00p 79528
05/04/2017 39.50p 40.00p 39.50p 40.00p 21575
04/04/2017 39.50p 39.85p 39.15p 39.50p 34000
03/04/2017 40.50p 40.60p 39.02p 39.50p 273612
31/03/2017 41.00p 41.00p 40.00p 40.50p 155343
30/03/2017 42.00p 42.45p 40.33p 41.00p 220360
29/03/2017 43.00p 43.00p 40.13p 42.00p 191826
28/03/2017 42.50p 43.00p 41.00p 43.00p 62603
27/03/2017 44.00p 44.00p 42.05p 42.50p 134641
24/03/2017 44.50p 45.00p 43.10p 44.00p 33865
23/03/2017 42.50p 45.00p 42.05p 44.50p 71088
22/03/2017 42.00p 42.35p 41.70p 42.00p 21695
21/03/2017 42.50p 43.90p 41.60p 42.00p 47430
20/03/2017 42.00p 43.00p 41.25p 42.50p 69000
17/03/2017 43.00p 43.00p 41.25p 42.00p 21100
16/03/2017 42.00p 43.50p 42.00p 43.00p 37580
15/03/2017 42.00p 42.95p 42.00p 42.00p 12927
14/03/2017 41.50p 42.35p 41.50p 42.00p 56736
13/03/2017 41.50p 41.50p 41.25p 41.50p 36751
10/03/2017 41.50p 42.00p 41.02p 41.50p 29055
09/03/2017 42.00p 42.00p 41.50p 41.50p 12536
08/03/2017 43.50p 43.50p 42.00p 42.00p 108110
07/03/2017 44.00p 44.00p 43.00p 43.50p 8937
06/03/2017 44.00p 44.00p 43.00p 44.00p 19394
03/03/2017 44.50p 44.50p 43.20p 44.50p 11385
02/03/2017 44.50p 45.70p 43.56p 44.50p 10134
01/03/2017 44.50p 45.70p 43.56p 44.50p 33815
28/02/2017 44.50p 44.50p 44.44p 44.50p 3369
27/02/2017 43.50p 45.90p 43.33p 44.50p 88794
24/02/2017 42.50p 44.00p 42.50p 43.50p 17311
23/02/2017 41.00p 43.00p 41.00p 42.50p 109722
22/02/2017 41.00p 41.96p 40.56p 41.00p 78636
21/02/2017 41.00p 41.10p 40.56p 41.00p 17201
20/02/2017 41.00p 41.68p 40.50p 41.00p 38995
17/02/2017 41.50p 41.50p 40.25p 41.00p 51550
16/02/2017 41.50p 41.90p 41.50p 41.50p 5000
15/02/2017 41.50p 42.00p 40.51p 41.50p 17124
14/02/2017 41.00p 42.00p 40.50p 41.50p 23000
13/02/2017 41.00p 42.00p 40.33p 41.00p 15179
10/02/2017 40.00p 41.00p 39.22p 41.00p 42452
09/02/2017 42.00p 42.00p 38.15p 40.00p 133105
08/02/2017 42.50p 42.50p 41.11p 42.00p 30538
07/02/2017 42.00p 43.10p 42.00p 42.50p 16719
06/02/2017 42.00p 43.00p 41.11p 42.00p 31843
03/02/2017 42.00p 42.00p 42.00p 42.00p 0
02/02/2017 42.00p 42.00p 41.22p 42.00p 100
01/02/2017 42.50p 42.50p 41.20p 42.00p 16131
31/01/2017 43.00p 43.00p 41.11p 42.50p 2242
30/01/2017 45.50p 48.00p 42.00p 43.00p 121948
27/01/2017 41.00p 44.75p 40.75p 43.50p 97929
26/01/2017 41.00p 41.00p 41.00p 41.00p 0
25/01/2017 40.50p 41.69p 40.50p 41.00p 184875
24/01/2017 39.50p 41.00p 38.00p 40.50p 163056
23/01/2017 41.50p 41.70p 39.00p 39.50p 92165
20/01/2017 43.25p 43.25p 40.00p 41.50p 137305
19/01/2017 47.50p 47.50p 42.04p 43.25p 194616
18/01/2017 47.00p 47.00p 45.00p 45.00p 70142
17/01/2017 47.00p 47.88p 46.04p 47.00p 25774
16/01/2017 46.00p 49.00p 45.22p 47.00p 126252
13/01/2017 44.25p 46.00p 44.05p 46.00p 100657
12/01/2017 44.25p 44.70p 43.76p 44.25p 35022
11/01/2017 43.25p 44.25p 43.10p 44.25p 61497
10/01/2017 42.00p 44.50p 41.50p 43.25p 127009
09/01/2017 41.00p 42.75p 40.66p 42.00p 33147
06/01/2017 40.50p 41.00p 40.20p 41.00p 69836
05/01/2017 41.75p 41.75p 40.00p 40.50p 100076
04/01/2017 42.25p 42.25p 41.75p 41.75p 5451
03/01/2017 42.25p 42.25p 41.60p 42.25p 36212
30/12/2016 42.50p 42.50p 41.75p 42.25p 2400
29/12/2016 42.50p 42.50p 41.75p 42.50p 16135
28/12/2016 42.50p 43.50p 42.25p 42.50p 66254
23/12/2016 42.50p 43.46p 42.50p 42.50p 15571
22/12/2016 42.50p 43.46p 41.69p 42.50p 32422
21/12/2016 42.50p 42.50p 42.50p 42.50p 0
20/12/2016 42.50p 42.50p 42.50p 42.50p 10000
19/12/2016 42.75p 43.50p 42.00p 42.50p 37500
16/12/2016 42.25p 43.00p 42.25p 42.75p 35930
15/12/2016 42.75p 42.88p 41.55p 42.25p 28780
14/12/2016 42.50p 43.25p 42.50p 42.75p 6927
13/12/2016 42.50p 43.40p 41.16p 42.50p 16060
12/12/2016 42.50p 43.30p 42.50p 42.50p 17292
09/12/2016 43.00p 43.30p 42.00p 42.50p 70894
08/12/2016 43.00p 43.30p 42.04p 43.00p 17436
07/12/2016 43.00p 43.50p 42.10p 43.00p 38821
06/12/2016 43.00p 43.50p 42.10p 43.00p 103239
05/12/2016 43.00p 43.00p 43.00p 43.00p 5130
02/12/2016 43.00p 43.40p 42.90p 43.00p 20510
01/12/2016 43.00p 44.00p 42.04p 43.00p 4555
30/11/2016 43.00p 43.00p 42.00p 43.00p 67302
29/11/2016 44.00p 45.00p 42.00p 43.00p 221600
28/11/2016 42.00p 43.00p 42.00p 42.50p 41822
25/11/2016 41.50p 42.75p 41.50p 42.00p 16666
24/11/2016 41.50p 42.30p 41.50p 41.50p 26600
23/11/2016 41.00p 42.77p 40.67p 41.50p 67996
22/11/2016 41.50p 41.75p 40.50p 41.00p 123558
21/11/2016 40.50p 42.88p 40.50p 41.50p 68577
18/11/2016 40.00p 41.50p 40.00p 40.50p 12174
17/11/2016 39.75p 40.80p 39.15p 40.00p 49798
16/11/2016 39.75p 41.00p 39.75p 39.75p 1189
15/11/2016 38.37p 40.00p 38.37p 39.75p 23000
14/11/2016 38.25p 39.00p 38.05p 38.37p 39500
11/11/2016 38.25p 38.50p 38.25p 38.25p 7597
10/11/2016 37.75p 38.25p 37.55p 38.25p 22000
09/11/2016 37.00p 38.00p 37.00p 37.75p 13682
08/11/2016 38.25p 39.50p 38.25p 38.75p 122736
07/11/2016 40.25p 40.25p 38.01p 38.25p 63933
04/11/2016 40.25p 40.25p 39.75p 40.25p 20800
03/11/2016 41.00p 41.00p 40.00p 40.25p 39349
02/11/2016 41.50p 41.50p 41.00p 41.50p 7141
01/11/2016 41.50p 41.50p 41.00p 41.50p 6416
31/10/2016 41.25p 41.50p 41.00p 41.50p 14118
28/10/2016 41.25p 41.25p 41.00p 41.25p 14063
27/10/2016 42.50p 42.70p 41.05p 41.25p 42657
26/10/2016 42.50p 42.50p 42.23p 42.50p 17000
25/10/2016 42.50p 42.50p 42.50p 42.50p 0
24/10/2016 42.50p 42.92p 42.50p 42.50p 23849
21/10/2016 42.50p 42.50p 42.50p 42.50p 4000
20/10/2016 42.50p 43.50p 42.50p 42.50p 22974
19/10/2016 42.50p 43.00p 42.40p 42.50p 45667
18/10/2016 42.50p 43.00p 42.40p 42.50p 90355
17/10/2016 42.50p 43.50p 42.50p 42.50p 0
14/10/2016 42.50p 43.00p 42.25p 42.50p 41116
13/10/2016 42.50p 43.00p 42.50p 42.50p 1000
12/10/2016 42.50p 42.50p 42.40p 42.50p 7000
11/10/2016 42.50p 42.50p 42.40p 42.50p 3803
10/10/2016 42.63p 43.50p 42.02p 42.50p 70824
07/10/2016 43.13p 43.32p 42.10p 42.63p 88701
06/10/2016 42.63p 43.25p 42.63p 43.13p 42745
05/10/2016 43.25p 43.45p 43.00p 43.13p 109058
04/10/2016 43.25p 43.35p 43.14p 43.25p 110546
03/10/2016 43.50p 43.90p 43.01p 43.25p 97578
30/09/2016 43.50p 43.88p 43.12p 43.50p 163230
29/09/2016 43.13p 43.60p 43.13p 43.50p 43420
28/09/2016 43.50p 43.99p 43.00p 43.13p 115775
27/09/2016 44.25p 45.00p 43.00p 43.50p 250753
26/09/2016 44.75p 45.00p 43.10p 44.25p 287693
23/09/2016 41.50p 45.50p 41.32p 44.75p 594873
22/09/2016 37.00p 41.90p 37.00p 41.50p 755692
21/09/2016 36.50p 37.44p 36.50p 36.50p 77294
20/09/2016 36.50p 37.42p 36.50p 36.50p 9500
19/09/2016 36.50p 36.50p 36.50p 36.50p 0
16/09/2016 36.50p 37.42p 35.42p 36.50p 18645
15/09/2016 36.50p 37.42p 36.28p 36.50p 2714
14/09/2016 36.50p 37.25p 36.11p 36.50p 14000
13/09/2016 36.50p 36.50p 36.50p 36.50p 0
12/09/2016 36.50p 37.42p 36.11p 36.50p 21090
09/09/2016 36.50p 36.50p 36.50p 36.50p 0
08/09/2016 36.50p 37.42p 36.50p 36.50p 41231
07/09/2016 36.50p 37.44p 36.50p 36.50p 2644
06/09/2016 36.50p 37.50p 36.10p 36.50p 25000
05/09/2016 36.50p 37.99p 36.50p 36.50p 17103
02/09/2016 36.50p 37.50p 36.50p 36.50p 37363
01/09/2016 36.50p 36.50p 36.00p 36.50p 4800
31/08/2016 36.50p 36.50p 36.11p 36.50p 1700
30/08/2016 36.50p 37.00p 36.50p 36.50p 505
26/08/2016 37.00p 37.00p 36.25p 36.50p 52626
25/08/2016 37.00p 38.00p 37.00p 37.00p 15126
24/08/2016 36.50p 38.00p 36.11p 37.00p 39000
23/08/2016 36.50p 38.00p 36.11p 36.50p 105344
22/08/2016 36.50p 37.40p 36.50p 36.50p 200
19/08/2016 36.00p 37.50p 36.00p 36.50p 26601
18/08/2016 36.00p 37.00p 36.00p 36.00p 505
17/08/2016 36.00p 36.99p 35.50p 36.00p 15979
16/08/2016 36.00p 36.20p 36.00p 36.00p 2055
15/08/2016 36.00p 36.70p 35.15p 36.00p 37175
12/08/2016 35.00p 36.20p 35.00p 36.00p 22500
11/08/2016 35.00p 35.70p 35.00p 35.00p 16989
10/08/2016 35.50p 35.50p 35.00p 35.00p 9000
09/08/2016 35.00p 37.00p 34.30p 35.50p 134033
08/08/2016 35.75p 36.90p 34.00p 35.00p 72043
05/08/2016 35.75p 36.20p 35.00p 35.75p 5762
04/08/2016 35.25p 35.75p 35.25p 35.75p 5574
03/08/2016 35.50p 35.70p 34.75p 35.25p 27189
02/08/2016 36.25p 36.25p 35.50p 35.50p 13762
01/08/2016 36.25p 36.25p 35.50p 36.25p 23948
29/07/2016 36.00p 37.00p 35.00p 36.25p 69699

*Close Price adjusted for both dividends and splits