The Mission Group plc Recent Share Price (LSE:TMG)

LSE:TMG - Mission Group PLC The Mission Group plc
Sector: Communication Services, Industry: Advertising

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jun 2007	GBX	127.5	129	127.5	129	129	0.0 (0.0%)	12,000
27 Jun 2007	GBX	127.5	129	127.5	129	129	+4 (+3.20%)	9,600
25 Jun 2007	GBX	128.5	128.5	125	125	125	-5 (-3.85%)	1,000
22 Jun 2007	GBX	128.5	130	128.5	130	130	+4 (+3.17%)	7,079
21 Jun 2007	GBX	128.5	128.5	126	126	126	+1 (+0.80%)	3,676
20 Jun 2007	GBX	128.5	128.5	125	125	125	-3 (-2.34%)	1,500
19 Jun 2007	GBX	128.5	128.5	128	128	128	-3 (-2.29%)	11,400
18 Jun 2007	GBX	128.5	131	128.5	131	131	-1 (-0.76%)	1,700
15 Jun 2007	GBX	128.5	132	128.5	132	132	+2 (+1.54%)	4,385
14 Jun 2007	GBX	128.5	130	128.5	130	130	0.0 (0.0%)	6,500
13 Jun 2007	GBX	128.5	130	128.5	130	130	+5 (+4%)	3,500
12 Jun 2007	GBX	128.5	128.5	125	125	125	0.0 (0.0%)	491
11 Jun 2007	GBX	130	130	125	125	125	-3 (-2.34%)	977
8 Jun 2007	GBX	130.5	130.5	128	128	128	-1.5 (-1.16%)	9,149
7 Jun 2007	GBX	130.5	130.5	129.5	129.5	129.5	+1.5 (+1.17%)	8,500
6 Jun 2007	GBX	131.5	131.5	128	128	128	-5 (-3.76%)	4,250
5 Jun 2007	GBX	131.5	133	131.5	133	133	+5 (+3.91%)	15,000
4 Jun 2007	GBX	131.5	131.5	128	128	128	-5 (-3.76%)	1,475
1 Jun 2007	GBX	131.5	133	131.5	133	133	+5 (+3.91%)	154
31 May 2007	GBX	131.5	131.5	128	128	128	0.0 (0.0%)	4,011
30 May 2007	GBX	131.5	131.5	128	128	128	-4 (-3.03%)	5,000
25 May 2007	GBX	131.5	132	130.5	132	132	-1 (-0.75%)	7,833
24 May 2007	GBX	131.5	133	131.5	133	133	+5 (+3.91%)	6,789
23 May 2007	GBX	131.5	131.5	128	128	128	0.0 (0.0%)	453,734
22 May 2007	GBX	131.5	131.5	128	128	128	+3 (+2.40%)	220
21 May 2007	GBX	131.5	131.5	125	125	125	-9 (-6.72%)	13,289
18 May 2007	GBX	131.5	134	131.5	134	134	+5.3 (+4.12%)	1,480
17 May 2007	GBX	131.5	131.5	128.7	128.7	128.7	-1.3 (-1%)	1,809
16 May 2007	GBX	131.5	131.5	130	130	130	-5 (-3.70%)	2,000
15 May 2007	GBX	131.5	135	131.5	135	135	+5 (+3.85%)	159

Unicorn Response |