The Mission Group
(TMG)
Sector: Media
Historic Prices - up to 10 years
|
11/04/2025
|
21.50p
|
22.90p
|
21.50p
|
22.00p
|
74,068
|
|
10/04/2025
|
21.50p
|
22.00p
|
21.00p
|
21.50p
|
59,607
|
|
09/04/2025
|
23.00p
|
23.35p
|
21.05p
|
21.50p
|
159,743
|
|
08/04/2025
|
23.50p
|
24.00p
|
22.00p
|
23.00p
|
118,648
|
|
07/04/2025
|
24.00p
|
25.00p
|
23.00p
|
23.50p
|
119,509
|
|
04/04/2025
|
24.00p
|
24.35p
|
23.10p
|
24.00p
|
202,169
|
|
03/04/2025
|
24.00p
|
24.35p
|
23.50p
|
24.00p
|
24,815
|
|
02/04/2025
|
24.00p
|
24.50p
|
23.68p
|
24.00p
|
55,687
|
|
01/04/2025
|
24.00p
|
25.00p
|
23.68p
|
24.00p
|
30,077
|
|
31/03/2025
|
24.00p
|
24.00p
|
23.68p
|
24.00p
|
2,000
|
|
28/03/2025
|
24.00p
|
24.64p
|
23.60p
|
24.00p
|
113,428
|
|
27/03/2025
|
22.50p
|
25.00p
|
22.50p
|
24.00p
|
148,017
|
|
26/03/2025
|
25.50p
|
26.40p
|
22.00p
|
22.50p
|
580,374
|
|
25/03/2025
|
28.50p
|
28.50p
|
25.00p
|
26.40p
|
319,086
|
|
24/03/2025
|
26.50p
|
28.60p
|
26.50p
|
28.00p
|
79,409
|
|
21/03/2025
|
26.50p
|
26.80p
|
26.00p
|
26.00p
|
26,362
|
|
20/03/2025
|
26.50p
|
27.90p
|
26.50p
|
27.00p
|
31,362
|
|
19/03/2025
|
26.00p
|
26.80p
|
26.00p
|
26.50p
|
11,000
|
|
18/03/2025
|
26.50p
|
26.90p
|
26.00p
|
26.50p
|
173,928
|
|
17/03/2025
|
26.50p
|
27.00p
|
26.20p
|
26.50p
|
25,198
|
|
14/03/2025
|
26.50p
|
26.50p
|
26.40p
|
26.50p
|
10,934
|
|
13/03/2025
|
26.50p
|
26.68p
|
26.10p
|
26.50p
|
24,796
|
|
12/03/2025
|
26.50p
|
26.50p
|
26.15p
|
26.40p
|
24,844
|
|
11/03/2025
|
25.50p
|
26.74p
|
25.50p
|
26.40p
|
115,320
|
|
10/03/2025
|
26.00p
|
27.00p
|
25.74p
|
26.40p
|
133,505
|
|
07/03/2025
|
26.00p
|
27.00p
|
25.50p
|
26.00p
|
34,340
|
|
06/03/2025
|
25.50p
|
27.00p
|
25.30p
|
26.00p
|
123,355
|
|
05/03/2025
|
25.50p
|
25.90p
|
25.05p
|
25.50p
|
62,128
|
|
04/03/2025
|
26.50p
|
26.50p
|
25.00p
|
25.50p
|
87,293
|
|
03/03/2025
|
27.00p
|
27.00p
|
26.00p
|
26.50p
|
50,351
|
|
28/02/2025
|
27.50p
|
27.50p
|
26.50p
|
27.00p
|
11,121
|
|
27/02/2025
|
29.00p
|
29.00p
|
27.00p
|
27.50p
|
251,808
|
|
26/02/2025
|
29.50p
|
29.50p
|
28.00p
|
29.00p
|
73,876
|
|
25/02/2025
|
30.50p
|
30.50p
|
29.00p
|
29.50p
|
102,931
|
|
24/02/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
23,410
|
|
21/02/2025
|
30.50p
|
30.50p
|
30.13p
|
30.50p
|
11,978
|
|
20/02/2025
|
30.50p
|
30.50p
|
30.25p
|
30.50p
|
47,910
|
|
19/02/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
134,258
|
|
18/02/2025
|
30.50p
|
30.50p
|
30.28p
|
30.50p
|
19,430
|
|
17/02/2025
|
30.50p
|
30.79p
|
30.35p
|
30.50p
|
38,976
|
|
14/02/2025
|
30.50p
|
30.90p
|
30.00p
|
30.50p
|
87,271
|
|
13/02/2025
|
30.50p
|
30.80p
|
30.25p
|
30.50p
|
43,292
|
|
12/02/2025
|
30.50p
|
30.50p
|
30.13p
|
30.50p
|
28,597
|
|
11/02/2025
|
30.50p
|
30.50p
|
30.25p
|
30.50p
|
10,000
|
|
10/02/2025
|
30.50p
|
31.00p
|
30.50p
|
30.50p
|
90,385
|
|
07/02/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
36,691
|
|
06/02/2025
|
30.50p
|
30.90p
|
30.00p
|
30.50p
|
1,949
|
|
05/02/2025
|
30.50p
|
30.93p
|
30.00p
|
30.50p
|
83,299
|
|
04/02/2025
|
30.50p
|
30.50p
|
30.00p
|
30.50p
|
29,376
|
|
03/02/2025
|
30.50p
|
31.00p
|
30.35p
|
30.50p
|
139,846
|
|
31/01/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
73,480
|
|
30/01/2025
|
30.50p
|
30.50p
|
30.00p
|
30.50p
|
48,800
|
|
29/01/2025
|
30.50p
|
30.80p
|
30.50p
|
30.50p
|
220,042
|
|
28/01/2025
|
30.50p
|
30.75p
|
30.00p
|
30.50p
|
9,800
|
|
27/01/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
132,144
|
|
24/01/2025
|
32.00p
|
32.00p
|
30.20p
|
30.50p
|
412,621
|
|
23/01/2025
|
32.50p
|
32.50p
|
31.13p
|
32.00p
|
302,740
|
|
22/01/2025
|
32.50p
|
33.00p
|
32.00p
|
32.50p
|
171,356
|
|
21/01/2025
|
32.50p
|
33.00p
|
32.00p
|
32.50p
|
339,996
|
|
20/01/2025
|
31.50p
|
32.00p
|
31.00p
|
31.50p
|
347,110
|
|
17/01/2025
|
31.50p
|
32.00p
|
31.30p
|
31.50p
|
141,459
|
|
16/01/2025
|
31.00p
|
31.90p
|
30.50p
|
31.00p
|
156,522
|
|
15/01/2025
|
30.50p
|
32.00p
|
30.38p
|
31.00p
|
104,150
|
|
14/01/2025
|
29.50p
|
31.00p
|
29.00p
|
30.50p
|
369,285
|
|
13/01/2025
|
27.00p
|
32.00p
|
27.00p
|
29.50p
|
617,867
|
|
10/01/2025
|
27.00p
|
28.00p
|
26.75p
|
27.20p
|
27,443
|
|
09/01/2025
|
27.00p
|
27.11p
|
26.68p
|
27.00p
|
967,399
|
|
08/01/2025
|
27.00p
|
28.00p
|
26.55p
|
27.00p
|
131,312
|
|
07/01/2025
|
27.00p
|
28.00p
|
26.50p
|
27.00p
|
774,260
|
|
06/01/2025
|
27.00p
|
28.00p
|
26.56p
|
27.00p
|
77,282
|
|
03/01/2025
|
27.00p
|
28.00p
|
26.10p
|
27.00p
|
377,802
|
|
02/01/2025
|
26.50p
|
30.00p
|
26.00p
|
27.00p
|
583,993
|
|
01/01/2025
|
24.00p
|
24.70p
|
24.00p
|
24.00p
|
9,060
|
|
31/12/2024
|
24.00p
|
24.70p
|
24.00p
|
24.00p
|
9,060
|
|
30/12/2024
|
24.00p
|
24.50p
|
23.00p
|
24.00p
|
46,855
|
|
27/12/2024
|
24.00p
|
24.30p
|
23.00p
|
24.00p
|
39,202
|
|
26/12/2024
|
24.00p
|
24.00p
|
23.80p
|
24.00p
|
0
|
|
25/12/2024
|
24.00p
|
24.00p
|
23.80p
|
24.00p
|
0
|
|
24/12/2024
|
24.00p
|
24.00p
|
23.80p
|
24.00p
|
0
|
|
23/12/2024
|
24.00p
|
24.85p
|
23.10p
|
24.00p
|
233,030
|
|
20/12/2024
|
24.00p
|
24.64p
|
23.72p
|
24.00p
|
44,245
|
|
19/12/2024
|
25.00p
|
25.00p
|
24.00p
|
24.00p
|
80,486
|
|
18/12/2024
|
25.00p
|
25.00p
|
24.00p
|
24.50p
|
11,204
|
|
17/12/2024
|
24.50p
|
24.95p
|
24.00p
|
24.50p
|
70,289
|
|
16/12/2024
|
25.00p
|
25.00p
|
24.00p
|
24.50p
|
47,411
|
|
13/12/2024
|
24.00p
|
25.00p
|
24.00p
|
24.50p
|
22,087
|
|
12/12/2024
|
23.50p
|
25.00p
|
23.00p
|
24.00p
|
94,087
|
|
11/12/2024
|
23.50p
|
24.00p
|
23.15p
|
23.50p
|
35,574
|
|
10/12/2024
|
23.00p
|
24.00p
|
23.00p
|
23.50p
|
116,232
|
|
09/12/2024
|
22.00p
|
24.00p
|
22.00p
|
23.00p
|
137,253
|
|
06/12/2024
|
21.00p
|
22.00p
|
21.00p
|
22.00p
|
42,748
|
|
05/12/2024
|
21.00p
|
22.00p
|
20.50p
|
21.00p
|
76,992
|
|
04/12/2024
|
21.00p
|
22.00p
|
20.00p
|
21.00p
|
140,086
|
|
03/12/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
1,857,558
|
|
02/12/2024
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
26,628
|
|
29/11/2024
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
35,317
|
|
28/11/2024
|
21.00p
|
22.00p
|
20.75p
|
21.00p
|
41,171
|
|
27/11/2024
|
18.50p
|
21.90p
|
18.50p
|
21.00p
|
219,057
|
|
26/11/2024
|
18.50p
|
18.95p
|
18.50p
|
18.50p
|
35,214
|
|
25/11/2024
|
18.50p
|
19.00p
|
18.50p
|
18.50p
|
72,787
|
|
22/11/2024
|
18.50p
|
19.00p
|
18.50p
|
18.50p
|
57,386
|
|
21/11/2024
|
19.00p
|
19.00p
|
18.20p
|
18.50p
|
138,913
|
|
20/11/2024
|
19.00p
|
19.00p
|
18.00p
|
18.50p
|
32,074
|
|
19/11/2024
|
19.00p
|
19.00p
|
18.18p
|
18.50p
|
20,808
|
|
18/11/2024
|
19.00p
|
19.00p
|
18.00p
|
18.50p
|
198,558
|
|
15/11/2024
|
20.00p
|
20.00p
|
18.30p
|
20.00p
|
171,831
|
|
14/11/2024
|
20.00p
|
20.00p
|
19.85p
|
20.00p
|
15,000
|
|
13/11/2024
|
20.00p
|
20.00p
|
19.02p
|
20.00p
|
8,143
|
|
12/11/2024
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
72,542
|
|
11/11/2024
|
20.00p
|
20.25p
|
20.00p
|
20.00p
|
2,449
|
|
08/11/2024
|
20.00p
|
20.30p
|
19.03p
|
20.00p
|
342,892
|
|
07/11/2024
|
20.00p
|
20.80p
|
19.77p
|
20.00p
|
123,401
|
|
06/11/2024
|
20.00p
|
20.00p
|
19.59p
|
20.00p
|
63,100
|
|
05/11/2024
|
20.00p
|
20.50p
|
20.00p
|
20.00p
|
25,000
|
|
04/11/2024
|
20.00p
|
20.00p
|
19.61p
|
20.00p
|
1,150
|
|
01/11/2024
|
20.00p
|
20.00p
|
19.61p
|
20.00p
|
5,000
|
|
31/10/2024
|
20.00p
|
20.00p
|
19.55p
|
20.00p
|
175,561
|
|
30/10/2024
|
19.25p
|
21.00p
|
19.25p
|
20.00p
|
55,676
|
|
29/10/2024
|
19.25p
|
20.40p
|
19.25p
|
19.50p
|
67,452
|
|
28/10/2024
|
19.25p
|
19.90p
|
19.20p
|
19.25p
|
87,235
|
|
25/10/2024
|
19.25p
|
19.25p
|
19.05p
|
19.25p
|
17,472
|
|
24/10/2024
|
19.25p
|
19.85p
|
19.04p
|
19.25p
|
154,403
|
|
23/10/2024
|
19.00p
|
19.15p
|
19.00p
|
19.00p
|
20,305
|
|
22/10/2024
|
18.80p
|
18.80p
|
18.23p
|
18.55p
|
0
|
|
21/10/2024
|
17.80p
|
18.55p
|
17.65p
|
18.55p
|
144,018
|
|
18/10/2024
|
17.80p
|
17.92p
|
17.70p
|
17.80p
|
21,477
|
|
17/10/2024
|
17.80p
|
18.00p
|
17.65p
|
17.80p
|
66,920
|
|
16/10/2024
|
17.60p
|
18.00p
|
17.60p
|
17.80p
|
110,177
|
|
15/10/2024
|
17.60p
|
17.88p
|
17.20p
|
17.60p
|
28,362
|
|
14/10/2024
|
17.50p
|
17.90p
|
17.21p
|
17.60p
|
65,035
|