The Mission Group
(TMG)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
17.75p
|
17.95p
|
17.05p
|
17.50p
|
121,667
|
|
10/10/2024
|
18.50p
|
18.50p
|
17.00p
|
17.75p
|
159,503
|
|
09/10/2024
|
19.50p
|
19.50p
|
18.50p
|
18.50p
|
27,671
|
|
08/10/2024
|
19.50p
|
19.65p
|
19.00p
|
19.50p
|
36,052
|
|
07/10/2024
|
20.50p
|
20.50p
|
18.50p
|
19.50p
|
118,167
|
|
04/10/2024
|
20.50p
|
20.65p
|
19.00p
|
20.50p
|
35,100
|
|
03/10/2024
|
20.50p
|
21.00p
|
19.00p
|
20.50p
|
25,275
|
|
02/10/2024
|
21.00p
|
21.00p
|
20.00p
|
20.50p
|
15,328
|
|
01/10/2024
|
22.00p
|
22.00p
|
20.00p
|
21.00p
|
142,925
|
|
30/09/2024
|
22.00p
|
22.00p
|
21.02p
|
22.00p
|
23,779
|
|
27/09/2024
|
22.00p
|
22.00p
|
21.02p
|
22.00p
|
17,761
|
|
26/09/2024
|
22.00p
|
22.00p
|
21.00p
|
22.00p
|
8,893
|
|
25/09/2024
|
22.00p
|
22.00p
|
21.00p
|
22.00p
|
12,988
|
|
24/09/2024
|
22.50p
|
22.50p
|
21.00p
|
22.00p
|
76,768
|
|
23/09/2024
|
23.00p
|
23.00p
|
21.00p
|
22.50p
|
162,184
|
|
20/09/2024
|
23.00p
|
23.40p
|
23.00p
|
23.00p
|
24,000
|
|
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
|