1. Share Prices

  2. The Mission Group PLC (TMG)

18.50p+0.00 (+0.00%)21 Nov 2024, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Mission Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 202419.00p18.60p18.00p18.50p32,074
Nov 19, 202419.00p19.00p18.18p18.50p20,808
Nov 18, 202419.00p18.70p18.00p18.50p198,558
Nov 15, 202420.00p19.65p18.30p19.00p257,879
Nov 14, 202420.00p19.85p19.85p20.00p15,000
Nov 13, 202420.00p19.85p19.02p20.00p8,143
Nov 12, 202420.00p19.90p19.00p20.00p72,542
Nov 11, 202420.00p20.25p20.25p20.00p2,449
Nov 8, 202420.00p20.30p19.03p20.00p342,892
Nov 7, 202420.00p20.80p19.77p20.00p223,964
Nov 6, 202420.00p20.00p19.59p20.00p113,100
Nov 5, 202420.00p20.50p20.50p20.00p25,000
Nov 4, 202420.00p19.61p19.61p20.00p1,150
Nov 1, 202420.00p19.61p19.61p20.00p5,000
Oct 31, 202420.00p20.00p19.55p20.00p175,561
Oct 30, 202419.25p21.00p19.66p20.00p55,676
Oct 29, 202419.25p20.40p19.25p19.50p109,452
Oct 28, 202419.25p19.89p19.20p19.25p87,235
Oct 25, 202419.25p19.05p19.00p19.25p117,472
Oct 24, 202419.25p19.50p19.50p19.25p154,403
Oct 23, 202419.00p19.50p19.04p19.00p70,305
Oct 21, 202417.80p18.00p17.65p18.55p194,018
Oct 18, 202417.80p17.92p17.70p17.80p21,477
Oct 17, 202417.80p18.00p17.65p17.80p66,920
Oct 16, 202417.60p18.00p17.74p17.80p110,177
Oct 15, 202417.60p17.88p17.20p17.60p28,362
Oct 14, 202417.50p17.90p17.21p17.60p65,035
Oct 11, 202417.75p17.95p17.05p17.50p121,667
Oct 10, 202418.50p18.25p17.00p17.75p159,503
Oct 9, 202419.50p19.05p19.00p18.50p27,671
Oct 8, 202419.50p19.65p19.00p19.50p36,052
Oct 7, 202420.50p20.50p18.50p19.50p118,167
Oct 4, 202420.50p20.65p19.00p20.50p35,100
Oct 3, 202420.50p21.00p19.00p20.50p25,275
Oct 2, 202421.00p20.30p20.00p20.50p15,328
Oct 1, 202422.00p22.00p20.00p21.00p142,925
Sep 30, 202422.00p21.02p21.02p22.00p23,779
Sep 27, 202422.00p21.80p21.02p22.00p17,761
Sep 26, 202422.00p21.50p21.00p22.00p8,893
Sep 25, 202422.00p21.80p21.00p22.00p12,988
Sep 24, 202422.50p22.00p21.00p22.00p76,768
Sep 23, 202423.00p22.76p21.00p22.50p162,184
Sep 20, 202423.00p23.40p23.30p23.00p24,000
Sep 19, 202423.00p23.50p22.63p23.00p91,447
Sep 18, 202422.50p23.70p22.38p23.00p65,264
Sep 17, 202424.00p24.60p22.05p22.50p253,080
Sep 16, 202424.00p24.16p24.13p24.00p20,627
Sep 13, 202424.00p25.00p24.05p24.00p77,543
Sep 12, 202424.00p24.97p24.05p24.00p7,575
Sep 11, 202424.00p24.75p24.75p24.00p3,992
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37