Mission Marketing

TMGT
🏛️ uk →
25.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 24.50 25.80 24.00 25.50 0.2M
2025-09-25 23.50 25.00 22.50 24.50 0.5M
2025-09-24 23.50 25.00 22.00 23.50 0.1M
2025-09-23 22.50 25.00 21.35 23.50 1.2M
2025-09-22 23.00 24.00 22.58 23.00 0.0M
2025-09-19 24.50 24.50 22.58 23.00 0.5M
2025-09-18 24.50 25.00 24.00 24.50 0.2M
2025-09-17 23.00 25.00 22.90 24.50 0.1M
2025-09-16 23.00 24.00 22.50 23.00 0.0M
2025-09-15 22.50 24.00 22.90 23.00 0.1M
2025-09-12 22.50 23.25 22.00 22.50 0.1M
2025-09-11 22.50 22.70 22.22 22.50 0.1M
2025-09-10 22.50 22.75 22.22 22.50 0.0M
2025-09-09 22.50 22.75 22.75 22.50 0.0M
2025-09-08 22.50 23.00 22.50 22.50 0.2M
2025-09-05 22.50 22.50 22.00 22.50 0.0M
2025-09-04 22.50 22.07 22.01 22.50 0.0M
2025-09-03 22.50 23.00 22.07 22.50 0.0M
2025-09-02 22.50 22.13 22.13 22.50 0.0M
2025-09-01 22.50 22.50 22.50 22.50 0.0M
2025-08-29 21.50 22.90 21.25 22.50 0.3M
2025-08-28 19.50 21.50 19.97 21.50 0.2M
2025-08-27 21.50 20.75 19.00 19.50 0.4M
2025-08-26 22.00 23.00 20.25 21.50 0.5M
2025-08-22 22.00 22.00 21.00 22.00 0.0M
2025-08-21 23.50 22.50 21.00 22.00 0.1M
2025-08-20 23.50 23.50 22.00 23.50 0.0M
2025-08-19 24.00 23.04 22.50 23.50 0.1M
2025-08-18 24.00 23.00 23.00 24.00 0.0M
2025-08-15 24.00 24.50 23.00 24.00 0.1M
2025-08-14 24.00 23.00 23.00 24.00 0.0M
2025-08-13 24.00 23.25 23.14 24.00 0.0M
2025-08-12 23.50 24.50 23.97 24.00 0.0M
2025-08-11 24.50 24.50 23.00 23.50 0.2M
2025-08-08 24.50 24.80 23.15 24.50 0.6M
2025-08-07 24.50 25.00 23.00 24.50 0.0M
2025-08-06 24.50 24.55 24.50 24.50 0.0M
2025-08-05 24.50 25.04 24.50 24.50 0.1M
2025-08-04 24.50 26.00 24.50 24.50 1.3M
2025-08-01 24.50 26.00 24.60 24.50 0.1M
2025-07-31 24.50 25.95 24.55 24.50 0.1M
2025-07-30 24.50 25.50 24.50 24.50 0.0M
2025-07-29 24.50 25.50 24.50 24.50 0.2M
2025-07-28 24.50 24.85 24.50 24.50 0.2M
2025-07-25 25.00 25.35 23.75 24.50 0.2M
2025-07-24 25.00 26.00 24.04 25.00 0.0M
2025-07-23 25.50 25.02 24.00 25.00 0.0M
2025-07-22 25.50 25.70 25.10 25.50 0.0M
2025-07-21 25.50 25.50 25.50 25.50 0.0M
2025-07-18 25.50 25.80 25.00 25.50 0.0M
2025-07-17 25.50 25.83 25.00 25.50 0.0M
2025-07-16 25.80 25.80 25.00 25.50 0.0M
2025-07-15 25.70 26.00 25.41 25.80 0.1M
2025-07-14 25.70 26.00 25.40 25.70 0.0M
2025-07-11 25.50 26.00 25.03 25.70 0.2M
2025-07-10 25.50 25.45 25.02 25.50 0.0M
2025-07-09 25.20 25.40 24.80 25.50 0.0M
2025-07-08 25.00 26.00 24.04 25.20 0.1M
2025-07-07 25.00 25.50 24.04 25.00 0.1M
2025-07-04 25.00 24.04 24.04 25.00 0.0M
2025-07-03 25.00 25.00 24.32 25.00 0.1M
2025-07-02 25.00 25.00 25.00 25.00 0.0M
2025-07-01 25.00 25.00 24.00 25.00 0.0M
2025-06-30 25.00 26.00 24.00 25.00 0.1M
2025-06-27 25.50 25.00 24.11 25.00 0.0M
2025-06-26 25.50 25.00 25.00 25.50 0.0M
2025-06-25 25.50 25.50 25.50 25.50 0.0M
2025-06-24 25.50 25.90 25.02 25.50 0.2M
2025-06-23 25.50 25.70 25.00 25.50 0.0M
2025-06-20 25.50 26.00 25.02 25.50 0.2M
2025-06-19 25.50 25.90 25.00 25.50 0.0M
2025-06-18 25.50 25.80 25.20 25.50 0.1M
2025-06-17 27.50 27.00 25.00 25.50 0.3M
2025-06-16 28.50 28.50 27.00 27.50 0.3M
2025-06-13 29.00 28.50 28.00 28.50 0.1M
2025-06-12 29.50 29.50 28.25 29.00 0.0M
2025-06-11 29.50 29.20 28.50 29.50 0.1M
2025-06-10 29.50 29.40 28.25 29.50 0.0M
2025-06-09 29.50 30.85 28.00 29.50 0.0M
2025-06-06 29.50 30.90 28.75 29.50 0.1M
2025-06-05 29.50 31.00 28.63 29.50 0.0M
2025-06-04 30.00 30.90 29.60 29.50 0.3M
2025-06-03 30.00 29.55 29.55 30.00 0.0M
2025-06-02 31.00 32.00 29.50 30.00 0.0M
2025-05-30 29.50 32.00 29.00 31.00 0.1M
2025-05-29 29.00 30.00 28.00 29.50 0.0M
2025-05-28 28.50 30.00 28.40 29.00 0.0M
2025-05-27 28.00 29.00 27.15 28.50 0.2M
2025-05-23 26.00 29.00 27.00 28.00 0.2M
2025-05-22 25.50 27.00 25.75 26.00 0.1M
2025-05-21 25.50 26.00 25.07 26.00 0.1M
2025-05-20 25.50 26.00 25.00 25.50 0.0M
2025-05-19 25.50 26.00 25.00 25.50 0.0M
2025-05-16 25.50 26.00 25.00 25.50 0.5M
2025-05-15 26.50 26.15 25.00 25.50 0.1M
2025-05-14 26.00 26.90 26.00 26.50 0.0M
2025-05-13 26.00 26.50 25.00 26.00 0.0M
2025-05-12 25.50 25.30 25.00 26.00 1.0M
2025-05-09 25.50 26.00 25.00 25.50 0.1M
2025-05-08 22.80 26.00 23.60 25.50 0.1M
2025-05-07 22.50 23.00 22.00 22.80 0.0M
2025-05-06 22.50 23.00 22.39 22.50 0.0M
2025-05-02 22.50 22.50 22.50 22.50 0.1M
2025-05-01 22.50 22.75 22.35 22.50 0.0M
2025-04-30 22.50 23.00 22.00 22.50 0.1M
2025-04-29 22.00 22.90 21.00 22.00 0.0M
2025-04-28 22.00 22.38 21.29 22.00 0.0M
2025-04-25 22.00 23.00 21.20 22.00 0.0M
2025-04-24 22.00 23.00 21.29 22.00 0.0M
2025-04-23 22.00 22.38 21.20 22.00 0.0M
2025-04-22 22.00 23.00 21.28 22.00 0.1M
2025-04-17 22.00 22.40 21.26 22.00 0.0M
2025-04-16 22.00 23.00 21.00 22.00 0.1M
2025-04-15 22.00 22.45 21.00 22.00 0.0M
2025-04-14 22.00 22.45 21.00 22.00 0.0M
2025-04-11 21.50 22.90 22.00 22.00 0.1M
2025-04-10 21.50 22.00 21.00 21.50 0.4M
2025-04-09 23.00 23.35 21.00 21.50 0.2M
2025-04-08 23.50 24.00 22.00 23.00 0.1M
2025-04-07 24.00 25.00 23.00 23.50 0.4M
2025-04-04 24.00 24.35 23.10 24.00 0.4M
2025-04-03 24.00 24.35 23.50 24.00 0.0M
2025-04-02 24.00 24.50 23.68 24.00 0.1M
2025-04-01 24.00 25.00 23.68 24.00 0.0M
2025-03-31 24.00 23.68 23.68 24.00 0.0M
2025-03-28 24.00 24.64 23.60 24.00 0.1M
2025-03-27 22.50 25.00 22.95 24.00 0.1M
2025-03-26 25.50 26.40 22.00 22.50 0.6M
2025-03-25 28.50 28.15 25.00 26.40 0.3M
2025-03-24 26.50 28.60 26.80 28.00 0.1M
2025-03-21 26.50 26.80 26.00 26.00 0.0M
2025-03-20 26.50 27.90 26.57 27.00 0.0M
2025-03-19 26.00 26.80 26.25 26.50 0.0M
2025-03-18 26.50 26.90 26.00 26.50 0.2M
2025-03-17 26.50 27.00 26.20 26.50 0.0M
2025-03-14 26.50 26.40 26.40 26.50 0.0M
2025-03-13 26.50 26.68 26.10 26.50 0.0M
2025-03-12 26.50 26.40 26.15 26.40 0.0M
2025-03-11 25.50 26.74 26.30 26.40 0.1M
2025-03-10 26.00 27.00 25.74 26.40 0.1M
2025-03-07 26.00 27.00 25.50 26.00 0.0M
2025-03-06 25.50 27.00 25.30 26.00 0.1M
2025-03-05 25.50 25.90 25.05 25.50 0.1M
2025-03-04 26.50 26.40 25.00 25.50 0.1M
2025-03-03 27.00 27.00 26.00 26.50 0.1M
2025-02-28 27.50 27.33 26.50 27.00 0.0M
2025-02-27 29.00 28.40 27.00 27.50 0.3M
2025-02-26 29.50 29.05 28.00 29.00 0.1M
2025-02-25 30.50 30.00 29.00 29.50 0.1M
2025-02-24 30.50 31.00 30.00 30.50 0.0M
2025-02-21 30.50 30.48 30.13 30.50 0.0M
2025-02-20 30.50 30.48 30.25 30.50 0.0M
2025-02-19 30.50 31.00 30.00 30.50 0.1M
2025-02-18 30.50 30.36 30.00 30.50 0.1M
2025-02-17 30.50 30.79 30.35 30.50 0.0M
2025-02-14 30.50 30.90 30.00 30.50 0.1M
2025-02-13 30.50 30.80 30.25 30.50 0.0M
2025-02-12 30.50 30.25 30.13 30.50 0.0M
2025-02-11 30.50 30.25 30.25 30.50 0.0M
2025-02-10 30.50 31.00 30.50 30.50 0.1M
2025-02-07 30.50 31.00 30.00 30.50 0.0M
2025-02-06 30.50 30.90 30.00 30.50 0.0M
2025-02-05 30.50 30.93 30.00 30.50 0.1M
2025-02-04 30.50 30.38 30.00 30.50 0.0M
2025-02-03 30.50 31.00 30.35 30.50 0.1M
2025-01-31 30.50 31.00 30.00 30.50 0.1M
2025-01-30 30.50 30.22 30.00 30.50 0.0M
2025-01-29 30.50 30.80 30.50 30.50 0.2M
2025-01-28 30.50 30.75 30.00 30.50 0.0M
2025-01-27 30.50 31.00 30.00 30.50 0.1M
2025-01-24 32.00 32.00 30.20 30.50 0.4M
2025-01-23 32.50 32.40 31.13 32.00 0.3M
2025-01-22 32.50 33.00 32.00 32.50 0.2M
2025-01-21 32.50 33.00 32.00 32.50 0.8M
2025-01-20 31.50 32.00 31.00 31.50 0.3M
2025-01-17 31.50 32.00 31.30 31.50 0.3M
2025-01-16 31.00 31.90 30.50 31.50 0.2M
2025-01-15 30.50 32.00 30.38 31.00 0.4M
2025-01-14 29.50 31.00 29.00 30.50 0.4M
2025-01-13 27.00 32.00 27.68 29.50 0.6M
2025-01-10 27.00 28.00 26.75 27.20 0.0M
2025-01-09 27.00 27.11 26.68 27.00 1.0M
2025-01-08 27.00 28.00 26.55 27.00 0.2M
2025-01-07 27.00 28.00 26.50 27.00 1.0M
2025-01-06 27.00 28.00 26.56 27.00 0.1M
2025-01-03 27.00 28.00 26.10 27.00 0.9M
2025-01-02 26.50 30.00 26.00 27.00 0.9M