Mission Marketing Group (TMMG) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/10/2015 46.00p 46.50p 46.00p 46.25p 25693
12/10/2015 46.25p 46.25p 46.00p 46.00p 7417
09/10/2015 46.75p 46.75p 46.00p 46.25p 24528
08/10/2015 46.75p 48.00p 46.25p 46.75p 46828
07/10/2015 46.00p 47.00p 46.00p 46.75p 36723
06/10/2015 46.00p 46.50p 45.00p 46.00p 28297
05/10/2015 45.50p 47.00p 44.29p 46.00p 105747
02/10/2015 44.50p 46.90p 44.00p 45.50p 88852
01/10/2015 44.50p 44.50p 44.00p 44.50p 150
30/09/2015 44.50p 44.50p 44.00p 44.50p 34150
29/09/2015 44.75p 44.75p 44.00p 44.50p 16588
28/09/2015 44.75p 44.75p 44.75p 44.75p 0
25/09/2015 45.00p 45.25p 44.00p 44.75p 175000
24/09/2015 45.50p 45.50p 42.50p 45.00p 117109
23/09/2015 44.75p 44.75p 43.50p 44.50p 36265
22/09/2015 44.75p 44.75p 44.00p 44.75p 45455
21/09/2015 44.75p 45.00p 43.50p 44.75p 23135
18/09/2015 44.75p 44.75p 43.50p 44.75p 4500
17/09/2015 44.75p 44.75p 44.25p 44.75p 10000
16/09/2015 44.00p 45.50p 44.00p 44.75p 17500
15/09/2015 44.00p 44.00p 43.07p 44.00p 7743
14/09/2015 44.00p 44.00p 43.50p 44.00p 2900
11/09/2015 44.00p 44.00p 44.00p 44.00p 0
10/09/2015 43.75p 44.90p 43.75p 44.00p 28996
09/09/2015 43.75p 43.75p 42.00p 43.75p 22880
08/09/2015 43.75p 44.50p 42.88p 43.75p 16643
07/09/2015 44.00p 44.00p 42.00p 43.75p 123368
04/09/2015 44.00p 44.00p 43.00p 44.00p 17664
03/09/2015 44.00p 44.00p 43.00p 44.00p 15009
02/09/2015 44.50p 44.50p 43.50p 44.00p 36375
01/09/2015 44.50p 44.50p 43.50p 44.50p 33863
28/08/2015 45.00p 45.00p 43.50p 44.50p 28859
27/08/2015 45.00p 45.90p 45.00p 45.00p 4330
26/08/2015 45.50p 45.50p 45.00p 45.00p 11350
25/08/2015 45.00p 45.50p 45.00p 45.50p 45187
24/08/2015 44.00p 45.70p 43.00p 45.00p 136123
21/08/2015 48.75p 48.75p 45.00p 45.50p 108729
20/08/2015 48.75p 48.75p 47.50p 48.75p 20471
19/08/2015 48.75p 48.75p 47.58p 48.75p 25000
18/08/2015 48.75p 48.75p 47.58p 48.75p 2500
17/08/2015 48.75p 48.75p 47.58p 48.75p 32500
14/08/2015 48.75p 48.75p 47.55p 48.75p 10200
13/08/2015 48.75p 49.75p 48.75p 48.75p 10050
12/08/2015 48.75p 48.75p 47.55p 48.75p 19200
11/08/2015 47.50p 50.00p 47.50p 48.75p 64534
10/08/2015 47.50p 49.00p 47.50p 47.50p 25690
07/08/2015 48.00p 49.00p 47.50p 47.50p 16005
06/08/2015 48.00p 49.00p 47.64p 48.00p 41104
05/08/2015 46.50p 49.00p 46.50p 48.00p 57826
04/08/2015 46.50p 46.50p 46.50p 46.50p 5000
03/08/2015 46.38p 46.84p 46.20p 46.50p 70705
31/07/2015 46.50p 46.95p 46.38p 46.38p 15748
30/07/2015 46.50p 46.50p 46.30p 46.50p 2101
29/07/2015 45.00p 46.99p 45.00p 46.75p 48176
28/07/2015 46.00p 46.50p 44.55p 45.00p 79693
27/07/2015 46.50p 46.75p 45.00p 46.00p 61193
24/07/2015 45.25p 46.50p 44.85p 46.50p 89594
23/07/2015 44.00p 46.70p 43.50p 45.25p 100232
22/07/2015 40.25p 45.00p 39.60p 44.00p 86366
21/07/2015 40.50p 41.44p 39.60p 40.25p 36226
20/07/2015 40.50p 41.45p 39.25p 40.50p 54053
17/07/2015 41.50p 41.50p 39.10p 40.50p 274475
16/07/2015 41.50p 41.50p 40.10p 41.50p 45764
15/07/2015 41.50p 42.00p 41.40p 41.50p 22324
14/07/2015 41.50p 41.50p 40.10p 41.50p 2025
13/07/2015 41.50p 42.45p 41.50p 41.50p 2801
10/07/2015 41.50p 41.50p 41.15p 41.50p 9000
09/07/2015 41.50p 41.50p 41.50p 41.50p 0
08/07/2015 41.50p 42.45p 41.50p 41.50p 11780
07/07/2015 41.50p 42.80p 41.00p 41.50p 50042
06/07/2015 43.00p 43.00p 40.50p 41.50p 52548
03/07/2015 43.00p 43.00p 43.00p 43.00p 0
02/07/2015 43.00p 43.00p 43.00p 43.00p 0
01/07/2015 43.00p 43.00p 42.50p 43.00p 0
30/06/2015 42.50p 42.50p 42.00p 42.50p 8000
29/06/2015 42.50p 42.50p 42.01p 42.50p 921
26/06/2015 42.50p 42.50p 42.50p 42.50p 0
25/06/2015 42.50p 42.69p 42.00p 42.50p 15552
24/06/2015 42.50p 42.80p 42.50p 42.50p 13997
23/06/2015 42.50p 42.80p 42.00p 42.50p 29597
22/06/2015 42.50p 42.85p 42.50p 42.50p 11500
19/06/2015 42.50p 42.50p 42.50p 42.50p 0
18/06/2015 42.50p 42.50p 42.15p 42.50p 5000
17/06/2015 42.50p 42.80p 42.00p 42.50p 6308
16/06/2015 43.00p 43.90p 42.03p 42.50p 31869
15/06/2015 43.00p 43.00p 42.02p 43.00p 570
12/06/2015 43.00p 43.90p 43.00p 43.00p 20630
11/06/2015 43.00p 43.60p 43.00p 43.00p 13000
10/06/2015 44.00p 44.00p 43.00p 43.00p 13164
09/06/2015 44.00p 44.10p 43.00p 44.00p 11684
08/06/2015 45.00p 46.50p 43.00p 44.00p 69562
05/06/2015 45.00p 45.00p 44.00p 45.00p 12363
04/06/2015 45.00p 45.00p 44.00p 45.00p 17165
03/06/2015 45.00p 45.00p 44.00p 45.00p 5000
02/06/2015 45.00p 45.00p 44.00p 45.00p 31747
01/06/2015 43.50p 45.00p 43.30p 45.00p 42780
29/05/2015 43.00p 44.00p 43.00p 43.50p 10957
28/05/2015 43.00p 43.50p 43.00p 43.00p 6200
27/05/2015 42.75p 43.48p 42.40p 43.00p 23000
26/05/2015 42.75p 43.00p 42.00p 42.75p 14849
22/05/2015 42.75p 43.00p 42.00p 42.75p 10193
21/05/2015 42.75p 42.75p 42.08p 42.75p 7143
20/05/2015 43.00p 43.00p 42.65p 42.75p 5000
19/05/2015 43.00p 43.00p 41.50p 43.00p 55000
18/05/2015 44.00p 44.00p 42.10p 43.00p 61007
15/05/2015 44.00p 44.90p 43.10p 44.00p 8832
14/05/2015 44.00p 44.00p 43.10p 44.00p 4600
13/05/2015 44.00p 45.00p 44.00p 44.00p 8854
12/05/2015 44.00p 44.90p 44.00p 44.00p 2207
11/05/2015 44.00p 44.90p 44.00p 44.00p 4427
08/05/2015 43.50p 45.00p 43.00p 44.00p 37384
07/05/2015 44.00p 44.00p 43.50p 43.50p 5625
06/05/2015 44.00p 44.00p 43.50p 44.00p 3000
05/05/2015 45.00p 45.00p 43.00p 44.00p 35552
01/05/2015 45.25p 45.25p 44.50p 45.00p 15000
30/04/2015 46.00p 46.00p 44.50p 45.25p 11504
29/04/2015 46.00p 46.50p 44.52p 46.00p 25772
28/04/2015 45.50p 48.00p 45.00p 46.00p 82793
27/04/2015 44.00p 47.00p 44.00p 45.50p 61170
24/04/2015 42.50p 45.73p 41.20p 44.00p 98658
23/04/2015 42.50p 42.50p 41.15p 42.50p 26460
22/04/2015 42.50p 42.50p 41.13p 42.50p 8454
21/04/2015 42.50p 42.50p 41.00p 42.50p 97450
20/04/2015 43.00p 44.00p 42.00p 42.50p 9179
17/04/2015 44.00p 44.00p 42.00p 43.00p 65516
16/04/2015 44.00p 44.22p 43.00p 44.00p 8544
15/04/2015 44.00p 44.41p 43.00p 44.00p 93587
14/04/2015 44.00p 44.41p 43.26p 44.00p 15571
13/04/2015 45.00p 45.00p 43.00p 44.00p 185093
10/04/2015 45.00p 45.25p 44.00p 45.00p 59007
09/04/2015 45.00p 45.60p 44.00p 45.00p 53267
08/04/2015 46.50p 46.50p 44.00p 45.00p 122147
07/04/2015 45.00p 48.00p 44.00p 46.50p 95679
02/04/2015 43.00p 46.00p 42.50p 45.00p 195836
01/04/2015 43.00p 44.00p 43.00p 43.00p 52235
31/03/2015 42.25p 44.00p 42.00p 43.00p 136669
30/03/2015 42.25p 43.00p 41.25p 42.25p 83943
27/03/2015 42.25p 43.00p 40.77p 42.25p 269956
26/03/2015 42.75p 43.00p 41.50p 42.25p 497590
25/03/2015 42.00p 42.50p 41.75p 42.00p 33430
24/03/2015 42.00p 42.30p 41.65p 42.00p 86032
23/03/2015 41.75p 42.00p 41.50p 42.00p 65152
20/03/2015 42.00p 42.50p 41.60p 41.75p 61907
19/03/2015 42.00p 42.00p 41.75p 42.00p 26500
18/03/2015 42.00p 42.90p 42.00p 42.00p 5000
17/03/2015 42.00p 43.00p 41.60p 42.00p 86920
16/03/2015 41.25p 42.40p 41.25p 42.00p 73577
13/03/2015 41.25p 42.00p 40.72p 41.25p 60833
12/03/2015 41.75p 41.75p 40.39p 41.25p 58131
11/03/2015 41.75p 42.18p 41.75p 41.75p 21824
10/03/2015 41.50p 42.50p 41.00p 41.75p 53957
09/03/2015 41.50p 42.40p 41.10p 41.50p 30454
06/03/2015 41.50p 42.70p 41.00p 41.50p 72057
05/03/2015 41.00p 42.00p 41.00p 41.50p 25067
04/03/2015 41.00p 41.70p 40.00p 41.00p 119743
03/03/2015 41.00p 41.10p 41.00p 41.00p 7259
02/03/2015 41.00p 42.00p 40.00p 41.00p 162130
27/02/2015 41.00p 42.00p 41.00p 41.00p 35000
26/02/2015 41.00p 42.00p 40.67p 41.00p 99000
25/02/2015 41.00p 41.99p 41.00p 41.00p 11184
24/02/2015 41.00p 42.00p 40.65p 41.00p 57648
23/02/2015 41.00p 42.00p 40.50p 41.00p 37383
20/02/2015 40.00p 41.00p 40.00p 41.00p 41500
19/02/2015 40.00p 40.40p 39.45p 40.00p 29796
18/02/2015 41.00p 41.00p 39.00p 40.00p 112193
17/02/2015 39.50p 41.75p 39.50p 41.00p 80626
16/02/2015 40.00p 41.00p 39.50p 39.50p 48246
13/02/2015 39.50p 40.00p 39.25p 39.50p 141077
12/02/2015 39.75p 40.49p 39.13p 39.50p 46061
11/02/2015 41.00p 41.00p 39.75p 39.75p 14265
10/02/2015 41.00p 41.00p 40.75p 41.00p 346
09/02/2015 41.00p 41.00p 40.00p 41.00p 7249
06/02/2015 41.00p 41.00p 40.12p 41.00p 26066
05/02/2015 40.50p 41.00p 40.50p 41.00p 7495
04/02/2015 40.00p 40.95p 40.00p 40.50p 45000
03/02/2015 41.50p 41.50p 40.00p 40.00p 25315
02/02/2015 41.50p 42.00p 41.00p 41.50p 76017
30/01/2015 42.00p 42.00p 41.00p 41.50p 25966
29/01/2015 42.00p 42.40p 41.25p 42.00p 81000
28/01/2015 42.50p 43.50p 42.50p 42.50p 1725
27/01/2015 42.50p 44.00p 42.02p 42.50p 105557
26/01/2015 42.50p 43.50p 41.20p 42.50p 39277
23/01/2015 42.00p 42.00p 41.10p 42.00p 2591
22/01/2015 42.00p 42.00p 41.50p 42.00p 52366
21/01/2015 41.50p 42.00p 41.50p 42.00p 195000
20/01/2015 41.50p 41.98p 41.50p 41.50p 173227
19/01/2015 41.50p 42.00p 41.25p 41.50p 138135
16/01/2015 41.50p 41.95p 41.50p 41.50p 98423
15/01/2015 42.00p 42.00p 41.50p 41.50p 20000
14/01/2015 42.00p 42.00p 41.37p 42.00p 1357
13/01/2015 42.00p 42.49p 41.37p 42.00p 6747
12/01/2015 42.00p 42.00p 41.37p 42.00p 1362
09/01/2015 42.00p 42.00p 41.37p 42.00p 38531
08/01/2015 41.75p 42.50p 41.25p 41.75p 235389
07/01/2015 41.75p 42.25p 41.00p 41.75p 40510
06/01/2015 42.00p 42.25p 41.50p 41.75p 18028
05/01/2015 42.25p 42.25p 39.80p 42.00p 45692
02/01/2015 42.25p 42.25p 42.25p 42.25p 0
31/12/2014 42.25p 42.25p 41.87p 42.25p 644
30/12/2014 42.00p 42.25p 42.00p 42.25p 0

*Close Price adjusted for both dividends and splits