1. Share Prices

  2. The Mission Group PLC (TMG)

23.00p+0.00 (+0.00%)25 Apr 2024, 12:18
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
Apr 25, 202423.00p23.19p22.38p23.00p1,554
Apr 23, 202423.00p23.19p22.33p23.00p23,029
Apr 22, 202423.00p23.25p23.20p23.00p14,258
Apr 19, 202423.00p24.00p22.30p23.00p73,961
Apr 18, 202423.00p23.00p22.25p23.00p109,922
Apr 17, 202422.50p22.90p22.66p22.50p25,399
Apr 16, 202422.50p23.00p22.05p22.50p168,442
Apr 15, 202422.50p22.93p22.50p22.50p50,600
Apr 12, 202423.00p22.93p22.71p22.50p33,373
Apr 11, 202422.50p23.00p22.71p22.50p87,396
Apr 10, 202422.50p22.93p22.05p22.50p48,015
Apr 9, 202423.00p22.95p22.57p22.50p132,577
Apr 8, 202422.50p23.00p22.05p22.50p143,001
Apr 5, 202422.50p23.00p22.45p22.50p155,453
Apr 4, 202422.50p22.55p22.55p22.50p19,357
Apr 3, 202421.00p23.50p21.70p22.50p320,990
Apr 2, 202421.00p22.00p21.35p21.00p72,173
Mar 28, 202421.50p21.90p21.10p21.50p110,078
Mar 27, 202418.50p22.61p18.25p21.75p372,320
Mar 26, 202418.00p18.95p17.13p18.50p518,515
Mar 25, 202418.00p17.30p17.10p18.00p15,489
Mar 22, 202418.00p18.70p17.10p18.00p41,299
Mar 21, 202417.50p18.70p17.05p18.00p119,454
Mar 20, 202417.50p17.65p17.01p17.50p7,694
Mar 19, 202418.00p17.25p17.05p17.50p33,607
Mar 18, 202418.00p18.78p17.00p18.00p98,311
Mar 15, 202418.00p18.90p17.07p18.00p80,656
Mar 14, 202420.00p19.10p17.00p17.75p153,765
Mar 13, 202420.50p20.05p19.13p20.00p25,886
Mar 12, 202421.25p20.88p20.00p20.50p71,472
Mar 11, 202422.50p22.00p20.25p21.25p218,378
Mar 8, 202422.50p22.49p22.05p22.50p20,162
Mar 7, 202422.50p22.55p22.00p22.50p2,688
Mar 6, 202423.00p22.10p22.00p22.50p12,119
Mar 4, 202423.00p22.40p22.00p23.00p100,911
Mar 1, 202423.00p22.40p22.40p23.00p11,911
Feb 29, 202423.00p23.20p22.40p23.00p3,606
Feb 28, 202423.00p22.40p22.40p23.00p1,746
Feb 27, 202423.00p22.50p22.40p23.00p13,723
Feb 26, 202423.00p23.50p22.40p23.00p12,334
Feb 23, 202423.00p22.35p22.35p23.00p6,235
Feb 22, 202423.00p23.26p22.32p23.00p48,545
Feb 21, 202423.00p22.30p22.30p23.00p1,990
Feb 20, 202422.50p22.65p22.25p22.50p394,910
Feb 19, 202423.00p22.70p22.00p22.50p150,415
Feb 16, 202423.00p22.14p22.00p23.00p13,776
Feb 15, 202423.50p23.00p22.14p23.00p16,794
Feb 14, 202424.00p23.50p23.14p24.00p15,072
Feb 13, 202424.00p24.50p23.50p24.00p4,869
Feb 12, 202424.00p23.55p23.25p24.00p312,344
12345
Showing 1 to 50 of 249

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.