Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Mission Marketing Group (The) Historic Prices

 
     
Date Open High Low Close Volume
Sep 16, 2019 78.00 79.20 78.00 79.00 20,647
Sep 13, 2019 77.01 79.25 77.01 79.00 32,627
Sep 12, 2019 82.20 82.20 76.00 78.50 147,912
Sep 11, 2019 84.00 84.40 82.00 83.00 57,615
Sep 10, 2019 87.25 88.40 83.60 85.50 110,739
Sep 9, 2019 85.75 89.00 85.75 88.00 202,391
Sep 6, 2019 83.65 85.85 81.75 85.00 83,418
Sep 5, 2019 80.50 84.00 80.00 80.00 112,304
Sep 4, 2019 81.80 81.80 78.00 80.00 51,346
Sep 3, 2019 76.00 82.00 76.00 80.00 105,364
Sep 2, 2019 74.90 76.00 74.90 75.50 81,027
Aug 30, 2019 74.35 74.90 73.79 74.00 36,637
Aug 29, 2019 73.90 74.35 73.89 74.00 14,536
Aug 28, 2019 73.26 74.38 73.26 74.00 46,845
Aug 27, 2019 74.10 74.10 73.65 74.00 50,681
Aug 26, 2019 72.33 0.00 0.00 74.00 0
Aug 22, 2019 73.14 73.99 73.00 73.00 83,755
Aug 21, 2019 75.35 75.35 71.10 74.50 102,097
Aug 20, 2019 74.11 75.99 74.00 75.50 27,914
Aug 19, 2019 76.00 77.00 72.00 75.50 215,568
Aug 16, 2019 76.00 77.70 76.00 77.50 7,762
Aug 15, 2019 78.50 78.50 76.00 77.50 73,458
Aug 14, 2019 77.45 79.60 74.08 78.50 127,390
Aug 13, 2019 75.64 76.40 74.08 76.50 151,565
Aug 12, 2019 79.05 0.00 0.00 76.50 234,739
Aug 9, 2019 79.05 79.90 74.45 76.50 257,859
Aug 8, 2019 79.15 81.00 79.15 81.00 193,664
Aug 7, 2019 81.17 82.70 79.00 81.50 129,970
Aug 6, 2019 80.11 83.00 79.00 83.00 221,481
Aug 5, 2019 90.75 0.00 0.00 81.50 474,638
Aug 2, 2019 90.75 90.75 88.20 89.50 43,145
Aug 1, 2019 88.28 90.90 88.28 90.00 37,244
Jul 31, 2019 91.99 91.99 90.00 91.00 71,280
Jul 30, 2019 93.50 93.50 90.30 91.50 81,378
Jul 29, 2019 89.25 95.00 89.25 93.50 140,288
Jul 26, 2019 92.00 92.00 89.15 90.00 25,659
Jul 25, 2019 93.10 93.10 89.00 90.00 60,686
Jul 24, 2019 93.75 94.00 92.00 93.00 63,771
Jul 23, 2019 91.75 95.00 91.00 94.00 206,879
Jul 22, 2019 88.30 92.00 87.75 90.00 102,591
Jul 19, 2019 84.25 88.40 84.25 87.50 203,790
Jul 18, 2019 85.20 86.50 84.05 84.50 135,323
Jul 17, 2019 90.00 90.00 85.51 86.50 98,035
Jul 16, 2019 87.74 88.90 87.25 88.50 57,093
Jul 15, 2019 90.80 90.80 83.30 88.00 584,174
Jul 12, 2019 0.00 0.00 90.00 91.50 52,751
Jul 11, 2019 90.06 92.10 90.06 91.50 100,877
Jul 10, 2019 93.00 93.00 90.26 92.00 180,767
Jul 9, 2019 93.00 94.00 92.06 93.50 77,474
Jul 8, 2019 96.00 96.00 94.04 95.00 231,557
Showing 1 to 50 of 260