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
03/09/2019 1.70p 1.73p 1.73p 1.73p 0
02/09/2019 1.70p 1.73p 1.70p 1.73p 1200
30/08/2019 1.70p 1.73p 1.73p 1.73p 0
29/08/2019 1.70p 1.73p 1.73p 1.73p 0
28/08/2019 1.70p 1.73p 1.73p 1.73p 0
27/08/2019 1.70p 1.76p 1.73p 1.73p 0
23/08/2019 1.70p 1.76p 1.76p 1.76p 0
22/08/2019 1.70p 1.76p 1.70p 1.76p 4064
21/08/2019 1.74p 1.76p 1.74p 1.76p 200000
20/08/2019 1.74p 1.78p 1.78p 1.78p 0
19/08/2019 1.74p 1.78p 1.78p 1.78p 0
16/08/2019 1.74p 1.78p 1.78p 1.78p 0
15/08/2019 1.74p 1.78p 1.78p 1.78p 0
14/08/2019 1.74p 1.78p 1.78p 1.78p 0
13/08/2019 1.74p 1.78p 1.78p 1.78p 0
12/08/2019 1.74p 1.78p 1.78p 1.78p 0
09/08/2019 1.74p 1.78p 1.78p 1.78p 0
08/08/2019 1.74p 1.78p 1.78p 1.78p 0
07/08/2019 1.74p 1.78p 1.74p 1.78p 15111
06/08/2019 1.74p 1.78p 1.74p 1.78p 915
05/08/2019 1.75p 1.82p 1.78p 1.78p 0
02/08/2019 1.75p 1.82p 1.82p 1.82p 0
01/08/2019 1.75p 1.82p 1.74p 1.82p 17227
31/07/2019 1.75p 1.83p 1.75p 1.75p 0
30/07/2019 1.75p 1.83p 1.75p 1.83p 541816
29/07/2019 1.75p 1.83p 1.75p 1.83p 2705
26/07/2019 1.89p 1.87p 1.83p 1.83p 0
25/07/2019 1.89p 1.87p 1.85p 1.87p 0
24/07/2019 1.89p 1.85p 1.85p 1.85p 0
23/07/2019 1.89p 1.88p 1.85p 1.85p 0
22/07/2019 1.89p 1.88p 1.83p 1.88p 0
19/07/2019 1.89p 1.89p 1.74p 1.83p 3698103
18/07/2019 1.89p 1.91p 1.91p 1.91p 0
17/07/2019 1.89p 1.91p 1.91p 1.91p 0
16/07/2019 1.89p 1.91p 1.91p 1.91p 0
15/07/2019 1.89p 1.91p 1.89p 1.91p 17875
12/07/2019 1.89p 1.91p 1.91p 1.91p 0
11/07/2019 1.89p 1.91p 1.91p 1.91p 0
10/07/2019 1.89p 1.91p 1.91p 1.91p 0
09/07/2019 1.89p 1.91p 1.89p 1.91p 17870
08/07/2019 1.90p 1.91p 1.91p 1.91p 0
05/07/2019 1.90p 1.91p 1.89p 1.91p 4531
04/07/2019 1.90p 1.91p 1.90p 1.91p 21406
03/07/2019 1.91p 1.91p 1.91p 1.91p 0
02/07/2019 1.91p 1.91p 1.91p 1.91p 0
01/07/2019 1.91p 1.92p 1.91p 1.91p 0
28/06/2019 1.91p 1.92p 1.91p 1.92p 30000
27/06/2019 1.90p 1.92p 1.91p 1.91p 0
26/06/2019 1.90p 1.92p 1.92p 1.92p 0
25/06/2019 1.90p 1.92p 1.90p 1.92p 698
24/06/2019 1.86p 1.90p 1.86p 1.90p 3
21/06/2019 1.90p 1.90p 1.90p 1.90p 3
20/06/2019 1.90p 1.92p 1.90p 1.92p 100000
19/06/2019 1.90p 1.92p 1.92p 1.92p 0
18/06/2019 1.90p 1.92p 1.91p 1.92p 0
17/06/2019 1.90p 1.91p 1.90p 1.91p 1987174
14/06/2019 1.90p 1.90p 1.88p 1.89p 1133347
13/06/2019 1.92p 1.93p 1.92p 1.93p 491300
12/06/2019 1.92p 1.93p 1.93p 1.93p 0
11/06/2019 1.92p 1.93p 1.93p 1.93p 0
10/06/2019 1.92p 1.93p 1.92p 1.93p 1077
07/06/2019 1.93p 1.94p 1.93p 1.94p 133965
06/06/2019 1.94p 1.95p 1.94p 1.95p 2462
05/06/2019 1.93p 1.95p 1.94p 1.95p 0
04/06/2019 1.93p 1.94p 1.93p 1.94p 14126
03/06/2019 1.93p 1.94p 1.93p 1.94p 15130
31/05/2019 1.94p 1.94p 1.94p 1.94p 0
30/05/2019 1.94p 1.94p 1.94p 1.94p 0
29/05/2019 1.94p 1.95p 1.94p 1.94p 0
28/05/2019 1.94p 1.95p 1.95p 1.95p 0
24/05/2019 1.94p 1.95p 1.95p 1.95p 0
23/05/2019 1.94p 1.95p 1.95p 1.95p 0
22/05/2019 1.94p 1.95p 1.95p 1.95p 0
21/05/2019 1.94p 1.95p 1.94p 1.95p 5500
20/05/2019 1.94p 1.95p 1.94p 1.95p 47000
17/05/2019 1.94p 1.95p 1.92p 1.95p 96199
16/05/2019 1.92p 1.94p 1.92p 1.94p 65785
15/05/2019 1.92p 1.94p 1.94p 1.94p 0
14/05/2019 1.92p 1.94p 1.93p 1.94p 0
13/05/2019 1.92p 1.93p 1.92p 1.93p 80000
10/05/2019 1.92p 1.96p 1.92p 1.96p 1720
09/05/2019 1.90p 1.96p 1.95p 1.96p 0
08/05/2019 1.90p 1.95p 1.90p 1.95p 5000
07/05/2019 1.92p 1.95p 1.90p 1.95p 102049
03/05/2019 1.90p 2.07p 1.94p 2.07p 0
02/05/2019 1.90p 1.94p 1.89p 1.94p 0
01/05/2019 1.90p 1.90p 1.89p 1.89p 1200000
30/04/2019 1.87p 1.95p 1.93p 1.95p 0
29/04/2019 1.87p 1.95p 1.93p 1.93p 0
26/04/2019 1.87p 1.95p 1.90p 1.95p 0
25/04/2019 1.87p 1.94p 1.87p 1.90p 42213
24/04/2019 1.92p 1.95p 1.90p 1.95p 135072
23/04/2019 1.89p 1.96p 1.96p 1.96p 0
18/04/2019 1.89p 1.96p 1.93p 1.96p 0
17/04/2019 1.89p 1.93p 1.93p 1.93p 1000000
16/04/2019 1.89p 1.93p 1.91p 1.93p 0
15/04/2019 1.89p 1.91p 1.86p 1.91p 525281
12/04/2019 1.85p 1.93p 1.76p 1.93p 643465
11/04/2019 1.91p 1.96p 1.91p 1.96p 5913
10/04/2019 1.91p 1.96p 1.91p 1.96p 263000
09/04/2019 1.90p 1.93p 1.90p 1.93p 250000
08/04/2019 1.85p 1.87p 1.85p 1.87p 287748
05/04/2019 1.85p 1.95p 1.92p 1.95p 0
04/04/2019 1.85p 1.92p 1.82p 1.92p 741761
03/04/2019 1.85p 1.91p 1.85p 1.91p 0
02/04/2019 1.85p 1.85p 1.82p 1.85p 98500
01/04/2019 1.82p 1.95p 1.91p 1.95p 0
29/03/2019 1.82p 1.91p 1.82p 1.91p 1102917
28/03/2019 1.82p 1.86p 1.82p 1.86p 300000
27/03/2019 1.80p 1.90p 1.80p 1.90p 3571
26/03/2019 1.80p 1.90p 1.80p 1.90p 7481
25/03/2019 1.80p 1.90p 1.80p 1.90p 69217
22/03/2019 1.85p 1.93p 1.85p 1.93p 1500
21/03/2019 1.95p 1.95p 1.95p 1.95p 0
20/03/2019 1.95p 1.95p 1.95p 1.95p 0
19/03/2019 1.95p 1.95p 1.90p 1.95p 101751
18/03/2019 1.90p 1.98p 1.95p 1.98p 0
15/03/2019 1.90p 2.00p 1.90p 1.95p 561995
14/03/2019 1.93p 1.93p 1.93p 1.93p 206
13/03/2019 1.93p 1.93p 1.93p 1.93p 0
12/03/2019 1.93p 1.93p 1.93p 1.93p 722
11/03/2019 1.93p 1.93p 1.93p 1.93p 206
08/03/2019 1.85p 1.88p 1.88p 1.88p 0
07/03/2019 1.85p 1.92p 1.85p 1.88p 102483
06/03/2019 1.85p 1.90p 1.85p 1.90p 90371
05/03/2019 1.80p 1.90p 1.80p 1.90p 820576
04/03/2019 1.92p 1.96p 1.95p 1.96p 0
01/03/2019 1.92p 1.95p 1.92p 1.95p 480000
28/02/2019 1.90p 1.95p 1.89p 1.95p 1257827
27/02/2019 1.87p 1.94p 1.87p 1.94p 213043
26/02/2019 1.89p 1.93p 1.86p 1.93p 10033
25/02/2019 1.85p 1.93p 1.85p 1.93p 4449
22/02/2019 1.85p 1.93p 1.85p 1.93p 6782
21/02/2019 1.84p 1.93p 1.92p 1.93p 0
20/02/2019 1.84p 1.92p 1.87p 1.92p 0
19/02/2019 1.84p 1.87p 1.84p 1.87p 74300
18/02/2019 1.82p 1.85p 1.80p 1.85p 1793108
15/02/2019 1.80p 1.90p 1.80p 1.90p 0
14/02/2019 1.80p 1.87p 1.75p 1.80p 1030407
13/02/2019 1.77p 1.88p 1.77p 1.88p 3
12/02/2019 1.81p 1.88p 1.88p 1.88p 0
11/02/2019 1.81p 1.88p 1.81p 1.88p 16499
08/02/2019 1.77p 1.89p 1.77p 1.89p 550000
07/02/2019 1.70p 1.83p 1.68p 1.83p 1180000
06/02/2019 1.68p 1.68p 1.67p 1.67p 200002
05/02/2019 1.81p 1.84p 1.84p 1.84p 0
04/02/2019 1.81p 1.84p 1.84p 1.84p 0
01/02/2019 1.81p 2.00p 1.84p 1.84p 0
31/01/2019 1.81p 2.00p 1.68p 2.00p 180645
30/01/2019 1.70p 1.85p 1.70p 1.85p 247
29/01/2019 1.99p 1.99p 1.70p 1.75p 3219
28/01/2019 1.65p 1.82p 1.65p 1.82p 247
25/01/2019 1.73p 1.83p 1.73p 1.83p 247
24/01/2019 1.64p 1.82p 1.68p 1.82p 0
23/01/2019 1.64p 1.69p 1.64p 1.68p 724577
22/01/2019 1.65p 1.85p 1.65p 1.85p 300000
21/01/2019 1.64p 1.77p 1.64p 1.77p 185670
18/01/2019 1.64p 1.82p 1.64p 1.82p 137026
17/01/2019 1.70p 1.70p 1.65p 1.65p 100010
16/01/2019 1.67p 1.67p 1.65p 1.65p 100259
15/01/2019 1.68p 1.83p 1.69p 1.83p 0
14/01/2019 1.68p 1.70p 1.68p 1.69p 309131
11/01/2019 1.68p 1.84p 1.68p 1.84p 2
10/01/2019 1.74p 1.74p 1.70p 1.72p 80273
09/01/2019 1.76p 1.76p 1.70p 1.70p 50159
08/01/2019 1.70p 1.85p 1.70p 1.85p 159
07/01/2019 1.74p 1.74p 1.70p 1.71p 200009
04/01/2019 1.74p 1.74p 1.70p 1.72p 18
03/01/2019 1.80p 1.80p 1.69p 1.72p 460018
02/01/2019 1.99p 1.99p 1.70p 1.76p 207322
31/12/2018 1.76p 1.88p 1.75p 1.88p 0
28/12/2018 1.76p 1.76p 1.70p 1.75p 143471
27/12/2018 1.72p 1.86p 1.72p 1.86p 1
24/12/2018 1.61p 1.86p 1.78p 1.86p 0
21/12/2018 1.61p 1.84p 1.78p 1.78p 0
20/12/2018 1.61p 1.84p 1.69p 1.84p 0
19/12/2018 1.61p 1.76p 1.61p 1.69p 654706
18/12/2018 1.73p 1.79p 1.60p 1.79p 0
17/12/2018 1.73p 1.74p 1.58p 1.60p 668458
14/12/2018 1.74p 1.82p 1.68p 1.82p 291003
13/12/2018 1.99p 1.99p 1.82p 1.82p 3
12/12/2018 1.63p 1.82p 1.63p 1.82p 7
11/12/2018 1.65p 1.81p 1.62p 1.81p 212661
10/12/2018 1.70p 1.70p 1.67p 1.67p 615060
07/12/2018 1.74p 1.86p 1.70p 1.86p 19
06/12/2018 1.71p 1.80p 1.68p 1.80p 250028
05/12/2018 1.75p 1.75p 1.65p 1.67p 125001
04/12/2018 1.70p 1.70p 1.60p 1.60p 987078
03/12/2018 1.75p 1.75p 1.73p 1.73p 24
30/11/2018 1.70p 1.75p 1.70p 1.75p 8362
29/11/2018 1.76p 1.85p 1.70p 1.85p 3652
28/11/2018 1.71p 1.83p 1.71p 1.83p 130000
27/11/2018 1.73p 1.73p 1.66p 1.67p 375020
26/11/2018 1.75p 1.75p 1.74p 1.74p 100744
23/11/2018 1.77p 1.77p 1.75p 1.76p 100023
22/11/2018 1.86p 1.86p 1.77p 1.80p 180059
21/11/2018 1.65p 1.80p 1.65p 1.80p 74
20/11/2018 1.75p 1.83p 1.68p 1.83p 0
19/11/2018 1.75p 1.75p 1.65p 1.68p 782175
16/11/2018 1.75p 1.80p 1.75p 1.78p 27

*Close Price adjusted for both dividends and splits