- Share Prices
The Mission Group PLC (TMG)
22.60p+0.10 (+0.44%)08 May 2024, 14:21
The Mission Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 8, 2024 | 22.50p | 23.18p | 22.63p | 22.60p | 53,089 |
May 7, 2024 | 22.50p | 23.03p | 22.62p | 22.50p | 57,023 |
May 3, 2024 | 22.50p | 23.00p | 22.51p | 22.50p | 66,464 |
May 2, 2024 | 23.00p | 23.00p | 22.25p | 22.50p | 171,455 |
May 1, 2024 | 23.00p | 23.00p | 23.00p | 23.00p | 10,000 |
Apr 30, 2024 | 23.00p | 23.17p | 22.20p | 23.00p | 96,505 |
Apr 29, 2024 | 23.00p | 23.18p | 22.20p | 23.00p | 52,684 |
Apr 26, 2024 | 23.00p | 23.19p | 22.38p | 23.00p | 28,000 |
Apr 25, 2024 | 23.00p | 23.19p | 22.38p | 23.00p | 1,554 |
Apr 23, 2024 | 23.00p | 23.19p | 22.33p | 23.00p | 23,029 |
Apr 22, 2024 | 23.00p | 23.25p | 23.20p | 23.00p | 14,258 |
Apr 19, 2024 | 23.00p | 24.00p | 22.30p | 23.00p | 73,961 |
Apr 18, 2024 | 23.00p | 23.00p | 22.25p | 23.00p | 109,922 |
Apr 17, 2024 | 22.50p | 22.90p | 22.66p | 22.50p | 25,399 |
Apr 16, 2024 | 22.50p | 23.00p | 22.05p | 22.50p | 168,442 |
Apr 15, 2024 | 22.50p | 22.93p | 22.50p | 22.50p | 50,600 |
Apr 12, 2024 | 23.00p | 22.93p | 22.71p | 22.50p | 33,373 |
Apr 11, 2024 | 22.50p | 23.00p | 22.71p | 22.50p | 87,396 |
Apr 10, 2024 | 22.50p | 22.93p | 22.05p | 22.50p | 48,015 |
Apr 9, 2024 | 23.00p | 22.95p | 22.57p | 22.50p | 132,577 |
Apr 8, 2024 | 22.50p | 23.00p | 22.05p | 22.50p | 143,001 |
Apr 5, 2024 | 22.50p | 23.00p | 22.45p | 22.50p | 155,453 |
Apr 4, 2024 | 22.50p | 22.55p | 22.55p | 22.50p | 19,357 |
Apr 3, 2024 | 21.00p | 23.50p | 21.70p | 22.50p | 320,990 |
Apr 2, 2024 | 21.00p | 22.00p | 21.35p | 21.00p | 72,173 |
Mar 28, 2024 | 21.50p | 21.90p | 21.10p | 21.50p | 110,078 |
Mar 27, 2024 | 18.50p | 22.61p | 18.25p | 21.75p | 372,320 |
Mar 26, 2024 | 18.00p | 18.95p | 17.13p | 18.50p | 518,515 |
Mar 25, 2024 | 18.00p | 17.30p | 17.10p | 18.00p | 15,489 |
Mar 22, 2024 | 18.00p | 18.70p | 17.10p | 18.00p | 41,299 |
Mar 21, 2024 | 17.50p | 18.70p | 17.05p | 18.00p | 119,454 |
Mar 20, 2024 | 17.50p | 17.65p | 17.01p | 17.50p | 7,694 |
Mar 19, 2024 | 18.00p | 17.25p | 17.05p | 17.50p | 33,607 |
Mar 18, 2024 | 18.00p | 18.78p | 17.00p | 18.00p | 98,311 |
Mar 15, 2024 | 18.00p | 18.90p | 17.07p | 18.00p | 80,656 |
Mar 14, 2024 | 20.00p | 19.10p | 17.00p | 17.75p | 153,765 |
Mar 13, 2024 | 20.50p | 20.05p | 19.13p | 20.00p | 25,886 |
Mar 12, 2024 | 21.25p | 20.88p | 20.00p | 20.50p | 71,472 |
Mar 11, 2024 | 22.50p | 22.00p | 20.25p | 21.25p | 218,378 |
Mar 8, 2024 | 22.50p | 22.49p | 22.05p | 22.50p | 20,162 |
Mar 7, 2024 | 22.50p | 22.55p | 22.00p | 22.50p | 2,688 |
Mar 6, 2024 | 23.00p | 22.10p | 22.00p | 22.50p | 12,119 |
Mar 4, 2024 | 23.00p | 22.40p | 22.00p | 23.00p | 100,911 |
Mar 1, 2024 | 23.00p | 22.40p | 22.40p | 23.00p | 11,911 |
Feb 29, 2024 | 23.00p | 23.20p | 22.40p | 23.00p | 3,606 |
Feb 28, 2024 | 23.00p | 22.40p | 22.40p | 23.00p | 1,746 |
Feb 27, 2024 | 23.00p | 22.50p | 22.40p | 23.00p | 13,723 |
Feb 26, 2024 | 23.00p | 23.50p | 22.40p | 23.00p | 12,334 |
Feb 23, 2024 | 23.00p | 22.35p | 22.35p | 23.00p | 6,235 |
Feb 22, 2024 | 23.00p | 23.26p | 22.32p | 23.00p | 48,545 |