Management Consulting Group (MMC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Management Consulting Group

Date Open High Low Close* Volume
07/05/2013 16.88p 16.88p 16.61p 16.61p 109121
03/05/2013 17.02p 17.02p 17.02p 17.02p 1227560
02/05/2013 17.16p 17.16p 17.02p 17.16p 62901
01/05/2013 17.29p 17.43p 16.47p 17.43p 17603024
30/04/2013 17.16p 17.57p 17.16p 17.57p 11601
29/04/2013 17.16p 17.24p 17.16p 17.22p 77841
26/04/2013 17.16p 17.29p 17.15p 17.22p 455317
25/04/2013 17.16p 17.22p 17.16p 17.22p 46404
24/04/2013 17.02p 17.29p 17.02p 17.16p 864752
23/04/2013 17.13p 17.29p 17.02p 17.29p 19086
22/04/2013 17.29p 17.29p 17.05p 17.29p 40917
19/04/2013 17.02p 17.57p 17.02p 17.57p 3344
18/04/2013 16.88p 17.27p 16.88p 17.16p 619827
17/04/2013 17.02p 17.29p 17.02p 17.29p 0
16/04/2013 17.02p 17.29p 17.02p 17.29p 182153
15/04/2013 17.43p 17.43p 16.88p 17.16p 257472
12/04/2013 17.57p 17.71p 17.43p 17.43p 88927
11/04/2013 17.43p 17.57p 17.43p 17.57p 166532
10/04/2013 17.16p 17.29p 16.95p 17.29p 368124
09/04/2013 16.88p 17.16p 16.74p 16.95p 492160
08/04/2013 16.88p 17.02p 16.74p 16.81p 622441
05/04/2013 16.74p 17.02p 16.74p 17.02p 1190637
04/04/2013 16.88p 16.88p 16.74p 16.74p 176782
03/04/2013 17.02p 17.16p 16.88p 16.88p 136615
02/04/2013 17.16p 17.30p 17.16p 17.16p 248506
28/03/2013 16.47p 17.16p 16.47p 17.16p 810758
27/03/2013 17.43p 17.43p 16.47p 16.54p 25828236
26/03/2013 17.02p 17.02p 16.47p 16.88p 5976465
25/03/2013 16.88p 17.02p 16.61p 16.61p 345326
22/03/2013 16.81p 16.97p 16.81p 16.88p 158823
21/03/2013 17.02p 17.02p 16.47p 16.88p 3661744
20/03/2013 16.74p 16.93p 16.74p 16.74p 95935
19/03/2013 17.57p 17.57p 16.61p 16.81p 651484
18/03/2013 16.47p 17.16p 16.39p 17.16p 472584
15/03/2013 15.78p 16.47p 15.65p 16.47p 12038910
14/03/2013 15.65p 15.66p 15.37p 15.65p 291618
13/03/2013 15.92p 15.92p 15.65p 15.65p 424667
12/03/2013 15.65p 15.92p 15.49p 15.78p 181242
11/03/2013 15.65p 15.92p 15.10p 15.92p 743489
08/03/2013 15.65p 15.71p 15.60p 15.71p 2909264
07/03/2013 15.51p 15.92p 15.37p 15.51p 325267
06/03/2013 15.23p 15.65p 15.23p 15.65p 2704086
05/03/2013 14.96p 15.23p 14.75p 15.23p 372276
04/03/2013 14.96p 15.27p 14.96p 15.10p 207146
01/03/2013 14.96p 14.98p 14.96p 14.96p 120800
28/02/2013 15.07p 15.10p 14.96p 15.10p 24802
27/02/2013 14.92p 14.96p 14.75p 14.96p 51819
26/02/2013 14.69p 14.82p 14.69p 14.75p 67690
25/02/2013 14.55p 14.69p 14.45p 14.69p 5920302
22/02/2013 14.00p 14.55p 13.72p 14.41p 423528
21/02/2013 14.55p 14.55p 13.70p 13.72p 772805
20/02/2013 14.55p 14.82p 14.00p 14.21p 886164
19/02/2013 15.23p 15.32p 14.58p 14.69p 540612
18/02/2013 15.37p 15.50p 15.22p 15.30p 209961
15/02/2013 15.23p 15.43p 15.22p 15.30p 201019
14/02/2013 15.37p 15.51p 15.21p 15.37p 867973
13/02/2013 14.96p 15.37p 14.96p 15.37p 69593
12/02/2013 14.96p 14.96p 14.82p 14.96p 211913
11/02/2013 14.96p 14.96p 14.82p 14.96p 130638
08/02/2013 14.82p 14.96p 14.82p 14.96p 305127
07/02/2013 14.55p 14.96p 14.31p 14.96p 276492
06/02/2013 14.82p 14.91p 14.71p 14.82p 321027
05/02/2013 14.82p 14.82p 14.55p 14.69p 185250
04/02/2013 14.27p 14.62p 14.27p 14.62p 217633
01/02/2013 14.27p 14.69p 14.00p 14.55p 276221
31/01/2013 14.27p 14.27p 14.06p 14.14p 93944
30/01/2013 13.72p 14.22p 13.72p 14.14p 259927
29/01/2013 13.72p 13.72p 13.72p 13.72p 286
28/01/2013 13.45p 13.64p 13.45p 13.59p 94634
25/01/2013 13.59p 13.59p 13.45p 13.59p 373356
24/01/2013 13.59p 13.68p 13.59p 13.59p 933945
23/01/2013 13.59p 13.72p 13.55p 13.66p 419566
22/01/2013 13.59p 13.72p 13.54p 13.66p 326247
21/01/2013 13.45p 13.59p 13.45p 13.59p 132720
18/01/2013 13.59p 13.72p 13.48p 13.59p 165951
17/01/2013 13.72p 13.72p 13.45p 13.59p 401140
16/01/2013 13.72p 13.72p 13.41p 13.52p 606925
15/01/2013 13.61p 13.67p 13.59p 13.59p 208463
14/01/2013 13.31p 13.61p 13.18p 13.45p 395675
11/01/2013 13.45p 13.59p 13.38p 13.38p 494692
10/01/2013 13.45p 13.45p 13.21p 13.45p 4595955
09/01/2013 13.18p 13.22p 13.09p 13.18p 1381732
08/01/2013 12.90p 13.04p 12.81p 13.04p 182574
07/01/2013 12.76p 12.90p 12.63p 12.90p 747087
04/01/2013 12.63p 12.76p 12.51p 12.76p 200079
03/01/2013 11.67p 12.63p 11.53p 12.56p 8009916
02/01/2013 11.53p 11.80p 11.25p 11.67p 5155169
31/12/2012 11.94p 11.98p 11.67p 11.67p 1328864
28/12/2012 11.67p 11.67p 11.62p 11.67p 131101
27/12/2012 11.80p 11.80p 11.67p 11.67p 429437
24/12/2012 12.02p 12.08p 11.94p 11.94p 0
21/12/2012 12.02p 12.08p 12.02p 12.08p 10470
20/12/2012 12.08p 12.08p 11.80p 11.80p 380830
19/12/2012 11.80p 12.08p 11.80p 12.08p 505960
18/12/2012 11.94p 12.01p 11.94p 12.01p 400555
17/12/2012 12.08p 12.28p 11.80p 11.94p 683235
14/12/2012 12.35p 12.35p 12.28p 12.28p 9312354
13/12/2012 12.63p 12.63p 12.42p 12.49p 0
12/12/2012 12.63p 12.63p 12.42p 12.42p 4497
11/12/2012 12.35p 12.49p 12.35p 12.49p 39447
10/12/2012 12.49p 12.49p 12.35p 12.35p 335322
07/12/2012 12.35p 12.35p 12.28p 12.28p 539188
06/12/2012 12.49p 12.49p 12.28p 12.28p 522075
05/12/2012 12.35p 12.35p 12.21p 12.35p 674980
04/12/2012 12.58p 12.58p 12.56p 12.56p 4554
03/12/2012 12.49p 12.63p 12.35p 12.42p 283644
30/11/2012 12.76p 12.76p 12.49p 12.56p 22470
29/11/2012 12.56p 12.70p 12.49p 12.70p 237783
28/11/2012 12.49p 12.63p 12.39p 12.63p 2123511
27/11/2012 12.49p 12.56p 12.35p 12.56p 102288
26/11/2012 12.49p 12.71p 12.45p 12.56p 477192
23/11/2012 12.63p 12.63p 12.49p 12.56p 435160
22/11/2012 12.49p 12.63p 12.49p 12.63p 2051716
21/11/2012 12.63p 12.76p 12.50p 12.63p 4594980
20/11/2012 12.63p 12.76p 12.63p 12.76p 98243
19/11/2012 12.90p 12.90p 12.63p 12.76p 396178
16/11/2012 12.76p 13.04p 12.76p 13.04p 1533812
15/11/2012 12.49p 12.90p 12.21p 12.90p 2118790
14/11/2012 12.90p 12.92p 12.21p 12.35p 686248
13/11/2012 12.90p 12.97p 12.90p 12.97p 143515
12/11/2012 13.04p 13.04p 12.63p 13.04p 617780
09/11/2012 13.04p 13.05p 12.90p 13.04p 214030
08/11/2012 13.31p 13.33p 13.04p 13.18p 460263
07/11/2012 13.45p 13.45p 13.31p 13.31p 26777
06/11/2012 13.45p 13.45p 13.31p 13.38p 677554
05/11/2012 13.59p 13.59p 13.31p 13.38p 659418
02/11/2012 13.45p 13.45p 13.45p 13.45p 54662
01/11/2012 13.59p 13.59p 13.34p 13.45p 665265
31/10/2012 13.31p 13.59p 13.31p 13.59p 229766
30/10/2012 12.90p 13.42p 12.66p 13.24p 398881
29/10/2012 12.49p 12.82p 12.49p 12.70p 10013
26/10/2012 12.35p 12.70p 12.35p 12.70p 0
25/10/2012 12.35p 12.63p 12.35p 12.63p 91064
24/10/2012 12.63p 12.63p 12.63p 12.63p 107
23/10/2012 12.35p 12.63p 12.35p 12.63p 4282
22/10/2012 12.49p 12.83p 12.42p 12.42p 110543
19/10/2012 12.63p 12.90p 12.63p 12.70p 27316
18/10/2012 12.63p 12.90p 12.63p 12.63p 2071530
17/10/2012 12.63p 12.90p 12.54p 12.63p 124352
16/10/2012 12.76p 12.90p 12.63p 12.76p 78912
15/10/2012 13.04p 13.09p 12.45p 12.76p 345882
12/10/2012 13.04p 13.04p 12.90p 13.04p 86656
11/10/2012 13.18p 13.18p 13.11p 13.11p 692
10/10/2012 13.18p 13.18p 13.18p 13.18p 175
09/10/2012 13.05p 13.13p 13.05p 13.11p 13567
08/10/2012 13.18p 13.18p 13.04p 13.04p 35544
05/10/2012 13.18p 13.18p 12.96p 13.11p 143327
04/10/2012 13.18p 13.18p 13.04p 13.11p 48276
03/10/2012 13.18p 13.18p 13.04p 13.11p 1269610
02/10/2012 13.31p 13.31p 13.24p 13.24p 4277
01/10/2012 13.45p 13.45p 13.31p 13.31p 3634
28/09/2012 13.18p 13.31p 13.18p 13.24p 28915
27/09/2012 13.18p 13.31p 13.09p 13.24p 426636
26/09/2012 13.72p 13.72p 13.31p 13.31p 0
25/09/2012 13.72p 13.72p 13.45p 13.45p 3547
24/09/2012 13.45p 13.59p 13.18p 13.18p 122283
21/09/2012 13.45p 13.48p 13.24p 13.45p 290931
20/09/2012 13.72p 13.72p 13.18p 13.59p 132036
19/09/2012 13.48p 13.59p 13.48p 13.59p 12011
18/09/2012 13.45p 13.49p 13.31p 13.45p 163843
17/09/2012 13.49p 13.59p 13.49p 13.59p 94292
14/09/2012 13.72p 13.72p 13.59p 13.59p 3128
13/09/2012 13.45p 13.59p 13.37p 13.59p 224823
12/09/2012 13.45p 13.51p 13.43p 13.45p 298531
11/09/2012 13.45p 13.72p 13.45p 13.72p 206786
10/09/2012 13.45p 13.72p 13.45p 13.72p 10783
07/09/2012 13.51p 13.59p 13.47p 13.59p 13306
06/09/2012 13.59p 13.59p 13.45p 13.45p 2051728
05/09/2012 13.59p 13.59p 13.47p 13.59p 32505
04/09/2012 13.45p 13.59p 13.45p 13.59p 148244
03/09/2012 13.59p 13.61p 13.52p 13.52p 37454
31/08/2012 13.45p 13.72p 13.45p 13.72p 27554
30/08/2012 13.72p 13.72p 13.36p 13.52p 124697
29/08/2012 13.61p 13.66p 13.61p 13.66p 63876
28/08/2012 13.72p 13.72p 13.61p 13.66p 52023
24/08/2012 13.59p 13.72p 13.59p 13.72p 205241
23/08/2012 13.72p 13.72p 13.66p 13.66p 6829
22/08/2012 13.45p 13.72p 13.45p 13.66p 85240
21/08/2012 13.72p 13.72p 13.59p 13.59p 20454
20/08/2012 13.59p 13.72p 13.45p 13.45p 45453
17/08/2012 13.45p 13.72p 12.97p 13.66p 162191
16/08/2012 12.76p 13.45p 12.63p 13.45p 1254269
15/08/2012 12.63p 12.76p 12.49p 12.76p 85401
14/08/2012 12.49p 12.63p 12.49p 12.56p 67273
13/08/2012 12.49p 12.63p 12.35p 12.49p 179388
10/08/2012 12.63p 12.63p 12.56p 12.56p 3862758
09/08/2012 12.63p 12.63p 12.51p 12.56p 31565
08/08/2012 13.18p 13.18p 12.63p 12.63p 385910
07/08/2012 13.18p 13.31p 13.04p 13.04p 223983
06/08/2012 12.90p 13.04p 12.70p 13.04p 162947
03/08/2012 12.63p 12.90p 12.63p 12.63p 142411
02/08/2012 13.18p 13.18p 12.63p 12.63p 373017
01/08/2012 13.18p 13.45p 13.18p 13.31p 507357
31/07/2012 13.18p 13.31p 13.18p 13.18p 108388
30/07/2012 13.18p 13.18p 13.18p 13.18p 78838
27/07/2012 13.31p 13.31p 13.18p 13.31p 92241
26/07/2012 13.45p 13.45p 13.12p 13.31p 285394
25/07/2012 13.31p 13.72p 13.31p 13.45p 145446
24/07/2012 13.31p 13.62p 13.18p 13.31p 169763
23/07/2012 13.18p 13.45p 13.18p 13.45p 91077

*Close Price adjusted for both dividends and splits