Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Mission Group (TMG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 14,413 20.815p Ordinary
 15:35:34 - 25-Aug-26
Sell* 10,000 20.815p Ordinary
 14:46:22 - 25-Aug-26
Buy* 25,000 21.70p Ordinary
 14:44:37 - 25-Aug-26
Unknown* 27,999 21.00p Uncrossing Trade
 14:00:14 - 25-Aug-26
Sell* 6,779 20.72p Ordinary
 11:59:41 - 25-Aug-26
Buy* 85 22.00p Ordinary
 08:51:10 - 25-Aug-26
Buy* 96 22.00p SI Trade
 08:51:10 - 25-Aug-26
Sell* 10 20.00p SI Trade
 08:51:10 - 25-Aug-26
Buy* 4 22.00p SI Trade
 11:26:01 - 24-Aug-26
Buy* 4 22.00p SI Trade
 11:26:01 - 24-Aug-26
Sell* 7 20.00p SI Trade
 11:26:01 - 24-Aug-26
Buy* 4,640 21.55p Ordinary
 11:04:44 - 24-Aug-26
Buy* 1,359 21.55p Ordinary
 09:36:07 - 24-Aug-26
Sell* 1,771 20.625p Ordinary
 08:13:01 - 24-Aug-26
Sell* 4,159 20.625p Ordinary
 16:27:39 - 21-Aug-26
Sell* 12,000 20.625p Ordinary
 14:34:46 - 21-Aug-26
Sell* 9,000 20.55p Ordinary
 08:12:00 - 21-Aug-26
Unknown* 45,000 21.38p Ordinary
 08:05:21 - 21-Aug-26
Unknown* 13,843 21.00p Uncrossing Trade
 16:35:23 - 20-Aug-26
Buy* 15,000 21.40p Ordinary
 14:21:24 - 20-Aug-26
Sell* 5 21.00p Ordinary
 12:08:09 - 20-Aug-26
Sell* 20,000 21.00p Ordinary
 11:27:25 - 20-Aug-26
Sell* 25,000 21.00p Ordinary
 11:27:18 - 20-Aug-26
Sell* 20,000 21.00p Ordinary
 11:27:18 - 20-Aug-26
Sell* 20,000 21.00p Ordinary
 11:23:06 - 20-Aug-26
Sell* 23,843 21.00p Ordinary
 10:50:46 - 20-Aug-26
Sell* 2,000 21.125p Ordinary
 15:27:55 - 19-Aug-26
Unknown* 32,659 21.16p Ordinary
 11:39:19 - 19-Aug-26
Unknown* 12,115 22.00p Uncrossing Trade
 16:35:21 - 18-Aug-26
Sell* 22,475 21.375p Ordinary
 10:34:41 - 18-Aug-26
Buy* 20,000 22.50p Ordinary
 10:29:56 - 18-Aug-26
Buy* 5,000 22.15p Ordinary
 10:29:31 - 18-Aug-26
Unknown* 50,000 22.18p Ordinary
 10:26:11 - 18-Aug-26
Sell* 149 22.00p Ordinary
 09:44:45 - 18-Aug-26
Sell* 112 22.00p SI Trade
 09:44:44 - 18-Aug-26
Unknown* 35,231 21.75p Ordinary
 09:44:39 - 18-Aug-26
Sell* 22,330 22.41p Ordinary
 09:40:55 - 18-Aug-26
Unknown* 54,349 22.09p Ordinary
 09:38:49 - 18-Aug-26
Unknown* 45,459 22.01p Ordinary
 09:24:58 - 18-Aug-26
Unknown* 66,959 22.41p Ordinary
 09:23:16 - 18-Aug-26
Sell* 10,000 22.405p Ordinary
 08:47:16 - 18-Aug-26
Sell* 25 22.00p SI Trade
 08:38:31 - 18-Aug-26
Buy* 46 24.00p SI Trade
 08:38:31 - 18-Aug-26
Buy* 6,085 22.94p Ordinary
 08:38:12 - 18-Aug-26
Buy* 10 23.00p Ordinary
 08:07:45 - 18-Aug-26
Buy* 10,000 22.94p Ordinary
 16:27:03 - 17-Aug-26
Buy* 20,000 22.75p Ordinary
 16:22:43 - 17-Aug-26
Buy* 12,000 22.60p Ordinary
 16:13:01 - 17-Aug-26
Unknown* 40,000 22.60p Ordinary
 15:58:31 - 17-Aug-26
Sell* 5,347 22.10p Ordinary
 15:57:09 - 17-Aug-26
Sell* 30 22.00p SI Trade
 15:56:38 - 17-Aug-26
Buy* 8 24.00p SI Trade
 15:56:38 - 17-Aug-26
Sell* 5,000 22.38p Ordinary
 15:55:53 - 17-Aug-26
Unknown* 68,176 22.01p Negotiated Trade
 15:48:24 - 17-Aug-26
Sell* 17,000 22.375p Ordinary
 15:42:32 - 17-Aug-26
Sell* 5,000 22.375p Ordinary
 15:10:56 - 17-Aug-26
Sell* 5,000 22.375p Ordinary
 15:09:55 - 17-Aug-26
Sell* 5,000 22.3625p Ordinary
 15:08:52 - 17-Aug-26
Buy* 15,827 23.68p Ordinary
 15:07:30 - 17-Aug-26
Sell* 10,000 22.35p Ordinary
 15:02:09 - 17-Aug-26
Buy* 5,000 23.68p Ordinary
 15:00:04 - 17-Aug-26
Buy* 2,111 23.68p Ordinary
 14:52:43 - 17-Aug-26
Buy* 1,000 23.70p Ordinary
 14:48:49 - 17-Aug-26
Sell* 40 22.00p SI Trade
 14:41:34 - 17-Aug-26
Buy* 12,173 23.00p Ordinary
 14:41:31 - 17-Aug-26
Buy* 28,000 22.90p Ordinary
 14:20:11 - 17-Aug-26
Unknown* 32,000 22.80p Ordinary
 14:09:02 - 17-Aug-26
Unknown* 67,547 22.215p Negotiated Trade
 14:07:57 - 17-Aug-26
Buy* 13,078 22.90p Ordinary
 13:57:30 - 17-Aug-26
Sell* 143 22.00p Ordinary
 13:53:57 - 17-Aug-26
Sell* 2,174 22.10p Ordinary
 13:53:55 - 17-Aug-26
Sell* 90 22.00p SI Trade
 13:53:54 - 17-Aug-26
Buy* 20,000 22.70p Ordinary
 13:53:32 - 17-Aug-26
Buy* 12,000 22.70p Ordinary
 13:50:38 - 17-Aug-26
Buy* 10,575 22.00p Ordinary
 13:46:19 - 17-Aug-26
Buy* 26,000 22.00p Ordinary
 13:35:35 - 17-Aug-26
Sell* 49 21.00p SI Trade
 13:27:19 - 17-Aug-26
Buy* 20,000 22.00p Ordinary
 13:27:02 - 17-Aug-26
Sell* 25,000 21.05p Ordinary
 12:48:33 - 17-Aug-26
Sell* 2,704 21.05p Ordinary
 11:58:10 - 17-Aug-26
Sell* 179 21.00p Ordinary
 11:21:02 - 17-Aug-26
Sell* 179 21.00p SI Trade
 11:21:02 - 17-Aug-26
Sell* 5,000 21.30p Ordinary
 11:09:56 - 17-Aug-26
Unknown* 5,000 21.50p Ordinary
 11:08:43 - 17-Aug-26
Sell* 179 21.00p Ordinary
 10:39:53 - 17-Aug-26
Sell* 179 21.00p SI Trade
 10:39:53 - 17-Aug-26
Buy* 26,000 21.75p Ordinary
 10:38:36 - 17-Aug-26
Buy* 29,425 21.75p Ordinary
 10:05:54 - 17-Aug-26
Unknown* 71,252 21.06p Ordinary
 10:05:01 - 17-Aug-26
Sell* 179 21.00p Ordinary
 10:04:25 - 17-Aug-26
Sell* 162 21.00p SI Trade
 10:04:24 - 17-Aug-26
Sell* 17 21.00p SI Trade
 10:04:24 - 17-Aug-26
Sell* 179 21.00p SI Trade
 10:02:14 - 17-Aug-26
Sell* 179 21.00p Ordinary
 10:02:14 - 17-Aug-26
Sell* 179 21.00p Ordinary
 10:01:29 - 17-Aug-26
Sell* 174 21.00p SI Trade
 10:01:29 - 17-Aug-26
Buy* 24,000 21.625p Ordinary
 09:59:04 - 17-Aug-26
Unknown* 34,000 22.00p Ordinary
 09:31:51 - 17-Aug-26
Unknown* 32,000 21.40p Ordinary
 09:30:15 - 17-Aug-26
Unknown* 40,000 21.20p Ordinary
 09:29:40 - 17-Aug-26
Buy* 25,000 21.20p Ordinary
 09:23:44 - 17-Aug-26
Unknown* 49,779 20.10p Ordinary
 09:15:04 - 17-Aug-26
Unknown* 32,000 21.40p Ordinary
 09:13:23 - 17-Aug-26
Sell* 7,525 20.11p Ordinary
 09:01:33 - 17-Aug-26
Unknown* 40,000 21.40p Ordinary
 08:59:22 - 17-Aug-26
Sell* 174 20.00p Ordinary
 08:04:08 - 17-Aug-26
Buy* 10,000 21.40p Ordinary
 08:00:23 - 17-Aug-26
Unknown* 74,618 20.11p Ordinary
 16:14:06 - 14-Aug-26
Unknown* 74,618 20.11p Ordinary
 16:10:12 - 14-Aug-26
Buy* 25,000 21.00p Ordinary
 16:09:17 - 14-Aug-26
Buy* 20,000 21.00p Ordinary
 16:09:17 - 14-Aug-26
Buy* 20,000 21.00p Ordinary
 16:08:35 - 14-Aug-26
Sell* 45 20.00p SI Trade
 16:05:36 - 14-Aug-26
Buy* 20,000 21.00p Ordinary
 16:05:21 - 14-Aug-26
Buy* 28,000 20.75p Ordinary
 16:03:20 - 14-Aug-26
Buy* 22,000 20.75p Ordinary
 15:42:24 - 14-Aug-26
Unknown* 40,000 20.625p Ordinary
 15:41:16 - 14-Aug-26
Buy* 22,030 20.60p Ordinary
 15:40:29 - 14-Aug-26
Unknown* 52,146 19.1875p Ordinary
 15:40:21 - 14-Aug-26
Buy* 20,002 20.20p Ordinary
 15:35:57 - 14-Aug-26
Buy* 22,000 20.25p Ordinary
 15:31:30 - 14-Aug-26
Unknown* 52,385 19.10p Ordinary
 15:28:57 - 14-Aug-26
Unknown* 52,317 19.125p Ordinary
 15:24:49 - 14-Aug-26
Sell* 25,000 20.00p Ordinary
 14:55:46 - 14-Aug-26
Unknown* 49,963 20.026p Ordinary
 14:11:15 - 14-Aug-26
Unknown* 50,000 20.00p Ordinary
 14:10:39 - 14-Aug-26
Buy* 20,000 20.90p Ordinary
 13:49:55 - 14-Aug-26
Buy* 20,000 20.00p Ordinary
 13:40:31 - 14-Aug-26
Sell* 12 19.00p SI Trade
 13:37:47 - 14-Aug-26
Sell* 100 19.00p SI Trade
 13:37:47 - 14-Aug-26
Buy* 5,025 19.90p Ordinary
 13:37:18 - 14-Aug-26
Unknown* -5,000 19.90p Ordinary
Correction
 13:37:18 - 14-Aug-26
Buy* 5,000 19.90p Ordinary
 13:37:18 - 14-Aug-26
Buy* 2,500 20.00p Ordinary
 13:34:39 - 14-Aug-26
Buy* 19,970 20.00p Ordinary
 13:33:48 - 14-Aug-26
Buy* 13,834 20.00p Ordinary
 13:26:28 - 14-Aug-26
Buy* 20,000 18.90p Ordinary
 13:08:53 - 14-Aug-26
Buy* 21,164 18.90p Ordinary
 12:39:10 - 14-Aug-26
Sell* 11 18.00p SI Trade
 12:38:41 - 14-Aug-26
Sell* 3 18.00p SI Trade
 12:38:41 - 14-Aug-26
Buy* 28,000 19.00p Ordinary
 11:02:20 - 14-Aug-26
Sell* 1,927 17.60p Ordinary
 08:02:15 - 14-Aug-26
Buy* 23,613 19.00p Ordinary
 12:40:06 - 13-Aug-26
Sell* 117 17.00p Ordinary
 15:24:37 - 12-Aug-26
Sell* 553 17.00p Ordinary
 08:03:55 - 12-Aug-26
Buy* 4 19.00p Ordinary
 16:21:49 - 11-Aug-26
Buy* 145 19.00p Ordinary
 16:21:02 - 11-Aug-26
Buy* 14,280 18.75p Ordinary
 16:20:10 - 11-Aug-26
Buy* 16,478 18.04p Ordinary
 13:37:27 - 11-Aug-26
Sell* 4 17.33p Ordinary
 09:01:27 - 11-Aug-26
Sell* 450 17.00p SI Trade
 11:17:17 - 10-Aug-26
Sell* 20 17.00p SI Trade
 11:17:17 - 10-Aug-26
Sell* 50 17.00p SI Trade
 11:17:17 - 10-Aug-26
Sell* 10 17.00p SI Trade
 11:17:17 - 10-Aug-26
Sell* 4 17.00p SI Trade
 11:17:17 - 10-Aug-26
Sell* 5 17.00p SI Trade
 11:17:17 - 10-Aug-26
Sell* 19 17.00p SI Trade
 11:17:17 - 10-Aug-26
Unknown* 1,961 18.00p Ordinary
 10:10:01 - 10-Aug-26
Unknown* 2,000 18.00p Ordinary
 10:10:01 - 10-Aug-26
Unknown* 1,961 18.00p Ordinary
 10:10:01 - 10-Aug-26
Unknown* 2,000 18.00p Ordinary
 10:10:01 - 10-Aug-26
Unknown* 4,000 18.00p Ordinary
 10:10:01 - 10-Aug-26
Unknown* 3,961 18.00p Ordinary
 10:10:01 - 10-Aug-26
Buy* 26,164 18.80p Ordinary
 14:16:06 - 06-Aug-26
Buy* 2,000 18.04p Ordinary
 13:33:58 - 06-Aug-26
Buy* 765 18.04p Ordinary
 10:39:42 - 06-Aug-26
Buy* 300 18.025p Ordinary
 10:26:54 - 06-Aug-26
Buy* 2,139 18.80p Ordinary
 09:07:51 - 06-Aug-26
Buy* 2,000 18.80p Ordinary
 08:24:02 - 06-Aug-26
Sell* 800 17.00p Ordinary
 15:15:22 - 05-Aug-26
Buy* 27,500 18.80p Ordinary
 14:21:32 - 05-Aug-26
Buy* 473 19.00p Ordinary
 11:37:36 - 04-Aug-26
Sell* 1,210 17.33p Ordinary
 10:41:46 - 04-Aug-26
Buy* 27,880 18.18p Ordinary
 08:37:12 - 04-Aug-26
Buy* 26,164 18.18p Ordinary
 08:36:11 - 04-Aug-26
Sell* 409 17.00p Ordinary
 08:02:13 - 04-Aug-26
Buy* 27,500 18.1875p Ordinary
 14:08:49 - 03-Aug-26
Sell* 25 17.00p SI Trade
 11:20:56 - 03-Aug-26
Sell* 96 17.00p SI Trade
 11:20:56 - 03-Aug-26
Buy* 31,397 18.20p Ordinary
 10:15:57 - 03-Aug-26
Sell* 25,000 18.00p Ordinary
 13:18:25 - 31-Jul-26
Sell* 15,000 18.40p Ordinary
 13:04:45 - 31-Jul-26
Sell* 17 18.00p SI Trade
 13:04:44 - 31-Jul-26
Sell* 22,000 18.1125p Ordinary
 10:34:09 - 31-Jul-26
Sell* 6,162 18.125p Ordinary
 10:30:29 - 31-Jul-26
Sell* 13,800 18.325p Ordinary
 11:39:09 - 30-Jul-26
Sell* 3,915 18.375p Ordinary
 11:36:54 - 30-Jul-26
Buy* 1,131 19.099p Ordinary
 11:17:30 - 30-Jul-26
Buy* 6,162 19.1325p Ordinary
 10:42:52 - 30-Jul-26
Sell* 25,000 18.60p Ordinary
 10:19:08 - 30-Jul-26
Sell* 11,029 18.50p Ordinary
 09:31:51 - 30-Jul-26
Sell* 382 18.00p Ordinary
 14:36:01 - 29-Jul-26
Buy* 50 20.00p SI Trade
 14:36:00 - 29-Jul-26
Sell* 450 18.00p SI Trade
 14:36:00 - 29-Jul-26
Unknown* 39,781 19.40p Ordinary
 13:47:51 - 29-Jul-26
Buy* 30,984 19.15p Ordinary
 13:11:39 - 29-Jul-26
Sell* 6,747 18.3975p Ordinary
 15:36:40 - 28-Jul-26
Sell* 5 18.00p SI Trade
 14:58:51 - 28-Jul-26
Sell* 4 18.00p SI Trade
 14:58:51 - 28-Jul-26
Buy* 165 20.00p SI Trade
 14:58:51 - 28-Jul-26
FTSE 100 Latest
Value10,878.12
Change-8.04