The Mission Group
(TMG)
Sector: Media
Historic Prices - up to 10 years
|
19/09/2024
|
23.00p
|
23.00p
|
22.76p
|
23.00p
|
15,429
|
|
18/09/2024
|
22.50p
|
23.70p
|
22.38p
|
23.00p
|
65,264
|
|
17/09/2024
|
24.00p
|
24.60p
|
22.05p
|
22.50p
|
253,080
|
|
16/09/2024
|
24.00p
|
24.16p
|
24.00p
|
24.00p
|
20,627
|
|
13/09/2024
|
24.00p
|
25.00p
|
24.00p
|
24.00p
|
77,543
|
|
12/09/2024
|
24.00p
|
24.97p
|
24.00p
|
24.00p
|
7,575
|
|
11/09/2024
|
24.00p
|
24.75p
|
24.00p
|
24.00p
|
3,992
|
|
10/09/2024
|
24.00p
|
24.97p
|
23.95p
|
24.00p
|
53,483
|
|
09/09/2024
|
24.00p
|
25.00p
|
23.82p
|
24.00p
|
118,157
|
|
06/09/2024
|
24.00p
|
24.48p
|
23.76p
|
24.00p
|
23,275
|
|
05/09/2024
|
24.00p
|
24.70p
|
23.00p
|
24.00p
|
13,558
|
|
04/09/2024
|
23.50p
|
25.00p
|
23.50p
|
24.00p
|
72,084
|
|
03/09/2024
|
23.00p
|
23.80p
|
23.00p
|
23.50p
|
117,047
|
|
02/09/2024
|
25.00p
|
25.00p
|
22.75p
|
25.00p
|
353,279
|
|
30/08/2024
|
23.50p
|
25.00p
|
23.30p
|
25.00p
|
77,886
|
|
29/08/2024
|
22.50p
|
24.00p
|
22.50p
|
23.50p
|
48,830
|
|
28/08/2024
|
22.50p
|
22.50p
|
22.40p
|
22.50p
|
32,536
|
|
27/08/2024
|
22.50p
|
23.00p
|
22.40p
|
22.50p
|
13,843
|
|
26/08/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
4,166
|
|
23/08/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
4,166
|
|
22/08/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
4,166
|
|
21/08/2024
|
23.00p
|
23.69p
|
22.10p
|
22.50p
|
90,988
|
|
20/08/2024
|
23.50p
|
23.50p
|
22.18p
|
23.00p
|
26,241
|
|
19/08/2024
|
24.00p
|
24.11p
|
23.00p
|
24.00p
|
11,900
|
|
16/08/2024
|
24.00p
|
24.40p
|
23.25p
|
24.00p
|
35,000
|
|
15/08/2024
|
24.50p
|
24.50p
|
22.50p
|
24.00p
|
65,018
|
|
14/08/2024
|
24.50p
|
24.50p
|
22.15p
|
24.50p
|
136,454
|
|
13/08/2024
|
24.50p
|
24.50p
|
23.15p
|
24.50p
|
95,872
|
|
12/08/2024
|
24.50p
|
24.50p
|
23.00p
|
24.50p
|
11,154
|
|
09/08/2024
|
24.00p
|
24.50p
|
23.00p
|
24.50p
|
12,326
|
|
08/08/2024
|
24.00p
|
24.00p
|
23.95p
|
24.00p
|
19,388
|
|
07/08/2024
|
25.50p
|
25.50p
|
23.00p
|
24.00p
|
54,843
|
|
06/08/2024
|
25.50p
|
25.50p
|
24.00p
|
25.50p
|
32,610
|
|
05/08/2024
|
26.00p
|
26.97p
|
24.00p
|
25.50p
|
187,298
|
|
02/08/2024
|
26.00p
|
26.00p
|
25.33p
|
26.00p
|
33,817
|
|
01/08/2024
|
26.00p
|
26.56p
|
25.25p
|
26.00p
|
274,977
|
|
31/07/2024
|
26.00p
|
26.00p
|
25.50p
|
25.50p
|
42,515
|
|
30/07/2024
|
26.00p
|
26.00p
|
25.02p
|
25.50p
|
46,825
|
|
29/07/2024
|
27.00p
|
27.00p
|
25.25p
|
26.00p
|
25,583
|
|
26/07/2024
|
27.00p
|
27.00p
|
25.25p
|
27.00p
|
24,000
|
|
25/07/2024
|
26.50p
|
27.20p
|
25.20p
|
27.00p
|
216,198
|
|
24/07/2024
|
26.00p
|
26.00p
|
25.02p
|
26.00p
|
15,875
|
|
23/07/2024
|
26.00p
|
26.30p
|
25.24p
|
26.00p
|
11,968
|
|
22/07/2024
|
26.00p
|
26.60p
|
25.20p
|
26.00p
|
76,268
|
|
19/07/2024
|
26.00p
|
26.90p
|
25.35p
|
26.00p
|
79,542
|
|
18/07/2024
|
26.00p
|
26.90p
|
25.20p
|
26.00p
|
161,611
|
|
17/07/2024
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
95,509
|
|
16/07/2024
|
26.00p
|
26.98p
|
25.90p
|
26.00p
|
50,802
|
|
15/07/2024
|
25.50p
|
28.50p
|
25.00p
|
26.00p
|
273,996
|
|
12/07/2024
|
25.00p
|
26.97p
|
24.55p
|
25.50p
|
127,075
|
|
11/07/2024
|
22.00p
|
25.00p
|
21.25p
|
24.50p
|
209,857
|
|
10/07/2024
|
20.50p
|
23.00p
|
20.00p
|
22.00p
|
7,859,548
|
|
09/07/2024
|
20.50p
|
20.99p
|
20.28p
|
20.50p
|
15,999
|
|
08/07/2024
|
20.50p
|
21.00p
|
20.28p
|
20.50p
|
38,359
|
|
05/07/2024
|
20.50p
|
20.84p
|
20.25p
|
20.50p
|
15,908
|
|
04/07/2024
|
20.50p
|
21.00p
|
20.13p
|
20.50p
|
98,862
|
|
03/07/2024
|
20.50p
|
20.84p
|
20.13p
|
20.50p
|
39,715
|
|
02/07/2024
|
20.50p
|
20.84p
|
20.13p
|
20.50p
|
10,731
|
|
01/07/2024
|
20.50p
|
20.84p
|
20.13p
|
20.50p
|
25,603
|
|
28/06/2024
|
20.50p
|
20.84p
|
20.11p
|
20.50p
|
14,789
|
|
27/06/2024
|
20.50p
|
20.88p
|
20.50p
|
20.50p
|
52,666
|
|
26/06/2024
|
20.50p
|
20.90p
|
20.00p
|
20.50p
|
72,727
|
|
25/06/2024
|
21.00p
|
21.00p
|
20.35p
|
20.50p
|
16,174
|
|
24/06/2024
|
22.00p
|
22.70p
|
20.10p
|
21.00p
|
142,860
|
|
21/06/2024
|
22.00p
|
22.80p
|
22.00p
|
22.00p
|
43,627
|
|
20/06/2024
|
22.00p
|
22.30p
|
21.02p
|
22.00p
|
58,365
|
|
19/06/2024
|
22.00p
|
22.40p
|
21.00p
|
22.00p
|
60,203
|
|
18/06/2024
|
24.00p
|
24.00p
|
21.10p
|
22.00p
|
354,884
|
|
17/06/2024
|
24.00p
|
24.25p
|
24.00p
|
24.00p
|
14,395
|
|
14/06/2024
|
24.00p
|
24.00p
|
23.04p
|
24.00p
|
70,461
|
|
13/06/2024
|
24.00p
|
24.45p
|
23.50p
|
24.00p
|
27,691
|
|
12/06/2024
|
24.00p
|
24.50p
|
23.40p
|
24.00p
|
74,769
|
|
11/06/2024
|
24.00p
|
24.00p
|
23.20p
|
24.00p
|
2,292
|
|
10/06/2024
|
26.00p
|
26.00p
|
23.00p
|
24.00p
|
205,960
|
|
07/06/2024
|
28.00p
|
28.00p
|
26.25p
|
27.00p
|
48,239
|
|
06/06/2024
|
28.00p
|
28.45p
|
27.04p
|
28.00p
|
90,987
|
|
05/06/2024
|
28.00p
|
28.60p
|
27.58p
|
28.00p
|
41,156
|
|
04/06/2024
|
24.50p
|
28.75p
|
24.50p
|
28.00p
|
371,614
|
|
03/06/2024
|
23.70p
|
25.55p
|
23.65p
|
24.50p
|
67,596
|
|
31/05/2024
|
23.70p
|
24.00p
|
23.63p
|
23.70p
|
98,253
|
|
30/05/2024
|
23.70p
|
23.84p
|
23.65p
|
23.70p
|
64,088
|
|
29/05/2024
|
23.70p
|
24.00p
|
23.65p
|
23.70p
|
9,164
|
|
28/05/2024
|
23.70p
|
24.00p
|
23.65p
|
23.70p
|
35,459
|
|
27/05/2024
|
23.70p
|
23.98p
|
23.63p
|
23.70p
|
20,625
|
|
24/05/2024
|
23.70p
|
23.98p
|
23.63p
|
23.70p
|
20,625
|
|
23/05/2024
|
23.70p
|
24.37p
|
23.60p
|
23.70p
|
45,474
|
|
22/05/2024
|
23.70p
|
24.40p
|
23.70p
|
23.70p
|
116,372
|
|
21/05/2024
|
23.50p
|
24.37p
|
23.50p
|
23.70p
|
295,596
|
|
20/05/2024
|
23.50p
|
24.00p
|
23.10p
|
23.50p
|
231,501
|
|
17/05/2024
|
24.00p
|
24.10p
|
23.50p
|
23.50p
|
482,480
|
|
16/05/2024
|
24.00p
|
24.40p
|
23.10p
|
24.00p
|
214,083
|
|
15/05/2024
|
24.00p
|
25.08p
|
23.44p
|
24.00p
|
512,209
|
|
14/05/2024
|
24.00p
|
24.70p
|
23.50p
|
24.00p
|
135,388
|
|
13/05/2024
|
24.00p
|
25.00p
|
23.00p
|
24.00p
|
1,157,320
|
|
10/05/2024
|
22.70p
|
23.35p
|
22.68p
|
22.70p
|
83,698
|
|
09/05/2024
|
22.60p
|
23.17p
|
22.60p
|
22.70p
|
26,920
|
|
08/05/2024
|
22.50p
|
23.18p
|
22.50p
|
22.60p
|
53,089
|
|
07/05/2024
|
22.50p
|
23.03p
|
22.50p
|
22.50p
|
57,023
|
|
06/05/2024
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
66,464
|
|
03/05/2024
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
66,464
|
|
02/05/2024
|
23.00p
|
23.00p
|
22.25p
|
22.50p
|
171,455
|
|
01/05/2024
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
10,000
|
|
30/04/2024
|
23.00p
|
23.17p
|
22.20p
|
23.00p
|
96,505
|
|
29/04/2024
|
23.00p
|
23.18p
|
22.20p
|
23.00p
|
52,684
|
|
26/04/2024
|
23.00p
|
23.19p
|
22.38p
|
23.00p
|
28,000
|
|
25/04/2024
|
23.00p
|
23.19p
|
22.38p
|
23.00p
|
1,554
|
|
24/04/2024
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
0
|
|
23/04/2024
|
23.00p
|
23.19p
|
22.33p
|
23.00p
|
23,029
|
|
22/04/2024
|
23.00p
|
23.25p
|
23.00p
|
23.00p
|
14,258
|
|
19/04/2024
|
23.00p
|
24.00p
|
22.30p
|
23.00p
|
73,961
|
|
18/04/2024
|
23.00p
|
23.00p
|
22.25p
|
23.00p
|
109,922
|
|
17/04/2024
|
22.50p
|
22.90p
|
22.50p
|
22.50p
|
25,399
|
|
16/04/2024
|
22.50p
|
22.92p
|
22.05p
|
22.50p
|
48,442
|
|
15/04/2024
|
22.50p
|
22.93p
|
22.50p
|
22.50p
|
50,600
|
|
12/04/2024
|
23.00p
|
23.00p
|
22.50p
|
22.50p
|
33,373
|
|
11/04/2024
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
87,396
|
|
10/04/2024
|
22.50p
|
22.93p
|
22.05p
|
22.50p
|
48,015
|
|
09/04/2024
|
23.00p
|
23.00p
|
22.50p
|
22.50p
|
132,577
|
|
08/04/2024
|
22.50p
|
23.00p
|
22.05p
|
22.50p
|
143,001
|
|
05/04/2024
|
22.50p
|
23.00p
|
22.45p
|
22.50p
|
155,453
|
|
04/04/2024
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
19,357
|
|
03/04/2024
|
21.00p
|
23.50p
|
21.00p
|
22.50p
|
320,990
|
|
02/04/2024
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
72,173
|
|
01/04/2024
|
21.50p
|
21.90p
|
21.10p
|
21.50p
|
110,078
|
|
29/03/2024
|
21.50p
|
21.90p
|
21.10p
|
21.50p
|
110,078
|
|
28/03/2024
|
21.50p
|
21.90p
|
21.10p
|
21.50p
|
110,078
|
|
27/03/2024
|
18.50p
|
22.61p
|
18.25p
|
21.75p
|
372,320
|
|
26/03/2024
|
18.00p
|
18.95p
|
17.13p
|
18.50p
|
518,515
|
|
25/03/2024
|
18.00p
|
18.00p
|
17.10p
|
18.00p
|
15,489
|
|
22/03/2024
|
18.00p
|
18.70p
|
17.10p
|
18.00p
|
41,299
|
|
21/03/2024
|
17.50p
|
18.70p
|
17.05p
|
18.00p
|
119,454
|
|
20/03/2024
|
17.50p
|
17.65p
|
17.01p
|
17.50p
|
7,694
|