Made Tech Group (MTEC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Made Tech Group

Date Open High Low Close* Volume
27/09/2022 26.25p 26.25p 25.98p 26.25p 87081
26/09/2022 26.25p 26.50p 26.00p 26.25p 282041
23/09/2022 26.50p 26.50p 25.31p 26.25p 104072
22/09/2022 26.50p 27.00p 26.00p 26.50p 54766
21/09/2022 26.50p 27.00p 26.00p 26.50p 31651
20/09/2022 26.50p 27.00p 26.00p 26.50p 298096
19/09/2022 26.50p 27.00p 26.25p 26.50p 176963
16/09/2022 26.50p 27.00p 26.25p 26.50p 176963
15/09/2022 26.25p 27.00p 26.00p 26.80p 405089
14/09/2022 26.75p 27.00p 26.00p 26.50p 259444
13/09/2022 27.75p 28.00p 26.16p 27.00p 500856
12/09/2022 34.50p 34.50p 25.00p 27.60p 17041786
09/09/2022 30.75p 31.00p 30.00p 30.50p 1161314
08/09/2022 30.00p 31.40p 30.00p 30.75p 966926
07/09/2022 29.75p 30.40p 29.66p 30.00p 306263
06/09/2022 29.75p 30.50p 29.33p 29.75p 40861
05/09/2022 31.00p 32.00p 29.63p 29.75p 412643
02/09/2022 30.50p 32.00p 30.21p 31.25p 779745
01/09/2022 34.00p 34.00p 29.30p 30.00p 3930742
31/08/2022 34.50p 34.60p 33.00p 34.00p 141429
30/08/2022 36.00p 36.00p 34.00p 34.50p 156735
29/08/2022 34.00p 38.00p 34.00p 36.50p 584745
26/08/2022 34.00p 38.00p 34.00p 36.50p 498745
25/08/2022 35.00p 35.00p 33.75p 34.00p 110732
24/08/2022 35.00p 36.00p 34.00p 35.00p 647039
23/08/2022 35.50p 36.40p 33.52p 35.00p 378277
22/08/2022 37.75p 37.80p 35.00p 35.50p 1475594
19/08/2022 35.00p 40.00p 33.00p 36.50p 7837382
18/08/2022 32.50p 33.00p 32.01p 32.50p 10477
17/08/2022 32.50p 32.50p 32.00p 32.50p 13511
16/08/2022 32.50p 33.00p 32.07p 32.50p 37248
15/08/2022 31.50p 33.00p 30.00p 32.80p 238185
12/08/2022 32.00p 33.00p 22.00p 31.50p 4077316
11/08/2022 33.00p 33.00p 31.00p 32.00p 15107
10/08/2022 34.00p 34.00p 32.00p 33.00p 23205
09/08/2022 34.00p 35.00p 33.60p 34.00p 23584
08/08/2022 34.00p 35.00p 33.00p 34.00p 22735
05/08/2022 34.50p 34.50p 33.00p 34.00p 30177
04/08/2022 34.50p 34.50p 34.36p 34.50p 18182
03/08/2022 34.50p 35.00p 34.00p 35.00p 11336
02/08/2022 34.50p 34.50p 34.36p 34.50p 9912
01/08/2022 35.00p 35.00p 34.44p 34.50p 1707
29/07/2022 34.50p 34.50p 34.00p 34.50p 42565
28/07/2022 34.00p 34.50p 34.00p 34.50p 2585
27/07/2022 34.00p 34.50p 34.00p 34.50p 3816
26/07/2022 34.00p 34.50p 34.00p 34.50p 24108
25/07/2022 34.50p 35.00p 34.00p 35.00p 10275
22/07/2022 34.50p 34.50p 34.00p 34.50p 51669
21/07/2022 34.50p 34.60p 34.00p 34.50p 2313
20/07/2022 34.50p 34.50p 34.50p 34.50p 0
19/07/2022 34.50p 35.00p 34.00p 34.50p 16783
18/07/2022 34.50p 34.50p 34.47p 34.50p 54807
15/07/2022 34.50p 35.00p 34.00p 34.50p 10526
14/07/2022 34.50p 35.00p 34.02p 34.50p 4957
13/07/2022 34.50p 34.70p 34.00p 34.50p 37528
12/07/2022 34.50p 35.00p 34.50p 34.50p 583
11/07/2022 34.50p 35.00p 34.07p 34.50p 7194
08/07/2022 34.50p 34.90p 34.00p 34.50p 40742
07/07/2022 34.50p 34.90p 34.00p 34.50p 73289
06/07/2022 36.00p 36.00p 34.25p 34.50p 100194
05/07/2022 36.50p 36.50p 36.00p 36.00p 7678
04/07/2022 37.00p 37.00p 36.14p 36.50p 12444
01/07/2022 37.50p 39.50p 36.50p 37.00p 2321460
30/06/2022 34.50p 37.00p 34.50p 37.00p 404473
29/06/2022 34.50p 36.75p 33.60p 35.50p 128932
28/06/2022 34.50p 36.00p 33.32p 36.00p 203091
27/06/2022 32.00p 37.00p 32.00p 35.00p 169220
24/06/2022 32.00p 34.10p 30.00p 34.10p 52063
23/06/2022 32.50p 32.50p 30.90p 31.00p 57916
22/06/2022 33.00p 34.00p 31.50p 32.50p 44661
21/06/2022 33.00p 33.00p 32.56p 33.00p 10195
20/06/2022 33.00p 33.00p 31.00p 33.00p 12543
17/06/2022 33.50p 33.50p 32.56p 33.00p 10000
16/06/2022 33.50p 34.49p 32.00p 33.50p 17756
15/06/2022 35.00p 35.00p 33.50p 33.50p 30606
14/06/2022 35.50p 36.25p 34.66p 35.00p 8658
13/06/2022 37.50p 37.50p 34.53p 35.50p 38349
10/06/2022 38.50p 38.50p 37.00p 37.50p 35316
09/06/2022 40.00p 40.00p 38.00p 39.00p 190726
08/06/2022 39.00p 40.75p 38.00p 39.50p 203799
07/06/2022 36.50p 42.27p 36.50p 39.00p 346770
06/06/2022 36.50p 37.00p 36.50p 36.50p 27871
03/06/2022 35.50p 37.00p 35.50p 36.50p 12915
02/06/2022 35.50p 37.00p 35.50p 36.50p 12915
01/06/2022 35.50p 37.00p 35.50p 36.50p 12915
31/05/2022 35.50p 36.00p 35.25p 35.50p 22665
30/05/2022 34.50p 36.00p 34.40p 35.50p 34444
27/05/2022 32.50p 34.88p 32.50p 34.50p 81633
26/05/2022 32.50p 33.00p 32.00p 32.50p 7857
25/05/2022 33.50p 34.00p 32.25p 32.50p 54301
24/05/2022 34.50p 35.00p 33.00p 34.00p 8197
23/05/2022 35.50p 35.50p 34.00p 34.50p 71129
20/05/2022 35.50p 36.00p 35.00p 35.50p 3767
19/05/2022 37.00p 37.00p 35.00p 35.50p 38772
18/05/2022 37.00p 37.00p 36.10p 37.00p 1177
17/05/2022 37.00p 37.00p 36.10p 37.00p 11741
16/05/2022 37.00p 37.00p 36.04p 37.00p 20180
13/05/2022 37.00p 37.25p 37.00p 37.00p 4458
12/05/2022 37.00p 37.40p 36.00p 37.00p 48234
11/05/2022 37.00p 37.00p 36.00p 37.00p 27535
10/05/2022 37.50p 38.00p 35.00p 37.00p 50294
09/05/2022 37.50p 37.50p 37.10p 37.50p 19254
06/05/2022 37.50p 37.50p 37.05p 37.50p 98788
05/05/2022 37.50p 37.50p 37.02p 37.50p 9904
04/05/2022 37.50p 37.50p 37.02p 37.50p 38903
03/05/2022 37.50p 38.00p 37.02p 37.50p 78654
02/05/2022 37.50p 37.50p 37.02p 37.50p 5819
29/04/2022 37.50p 37.50p 37.02p 37.50p 5819
28/04/2022 37.50p 37.88p 37.00p 37.50p 39849
27/04/2022 37.50p 38.00p 37.10p 37.50p 1109
26/04/2022 37.50p 37.70p 37.02p 37.50p 30915
25/04/2022 39.50p 40.50p 37.00p 37.50p 69249
22/04/2022 39.00p 41.00p 38.40p 39.50p 50766
21/04/2022 39.50p 40.30p 38.00p 39.00p 6606
20/04/2022 39.50p 39.50p 38.25p 39.50p 12355
19/04/2022 42.00p 42.00p 38.00p 39.50p 41714
18/04/2022 42.00p 42.00p 41.05p 42.00p 11689
15/04/2022 42.00p 42.00p 41.05p 42.00p 11689
14/04/2022 42.00p 42.00p 41.05p 42.00p 11689
13/04/2022 42.00p 42.00p 40.10p 42.00p 9908
12/04/2022 42.00p 42.00p 41.04p 42.00p 17469
11/04/2022 41.00p 42.50p 40.10p 42.00p 270198
08/04/2022 41.00p 41.40p 40.15p 41.00p 1980
07/04/2022 41.00p 41.48p 40.00p 41.00p 103960
06/04/2022 36.00p 41.60p 35.50p 41.00p 246260
05/04/2022 35.50p 37.00p 33.00p 36.00p 1212390
04/04/2022 37.50p 38.00p 35.00p 36.00p 150581
01/04/2022 39.50p 39.80p 37.00p 37.50p 64224
31/03/2022 40.00p 40.00p 39.00p 40.00p 19249
30/03/2022 40.00p 41.00p 39.00p 40.00p 211463
29/03/2022 40.50p 40.50p 38.25p 39.50p 479883
28/03/2022 40.00p 41.00p 39.00p 40.50p 390412
25/03/2022 40.00p 41.00p 39.00p 40.00p 145400
24/03/2022 39.50p 40.50p 39.41p 40.00p 345881
23/03/2022 41.00p 42.00p 39.20p 40.00p 164557
22/03/2022 41.50p 42.00p 41.00p 41.50p 61930
21/03/2022 41.50p 43.00p 41.50p 41.50p 39449
18/03/2022 41.50p 42.00p 41.00p 41.50p 186757
17/03/2022 43.50p 44.00p 41.00p 41.50p 390094
16/03/2022 43.50p 44.00p 43.00p 44.00p 491235
15/03/2022 47.00p 48.00p 43.50p 43.50p 120473
14/03/2022 47.50p 49.00p 46.00p 47.50p 1108724
11/03/2022 46.00p 48.04p 45.25p 47.50p 208607
10/03/2022 47.00p 47.40p 45.00p 46.00p 90723
09/03/2022 48.00p 48.90p 45.55p 47.00p 404009
08/03/2022 48.50p 49.00p 48.35p 48.50p 553086
07/03/2022 50.50p 50.50p 48.00p 48.50p 96987
04/03/2022 50.50p 52.00p 49.00p 50.50p 694318
03/03/2022 51.50p 52.20p 49.60p 51.00p 1411566
02/03/2022 47.00p 52.00p 47.00p 52.00p 976090
01/03/2022 50.50p 56.33p 37.20p 47.00p 1238358
28/02/2022 86.00p 86.00p 50.50p 50.50p 1603671
25/02/2022 92.50p 94.00p 92.00p 93.50p 54851
24/02/2022 92.50p 93.00p 91.00p 92.50p 137865
23/02/2022 94.00p 96.00p 91.06p 92.50p 59217
22/02/2022 97.00p 97.00p 91.50p 93.50p 298019
21/02/2022 98.50p 98.65p 95.25p 97.00p 74123
18/02/2022 100.00p 102.00p 96.00p 98.50p 82851
17/02/2022 100.00p 100.68p 98.00p 100.50p 33253
16/02/2022 98.50p 100.00p 96.00p 100.00p 466367
15/02/2022 102.00p 102.20p 95.00p 98.50p 334327
14/02/2022 104.50p 105.00p 98.10p 102.00p 33576
11/02/2022 104.50p 104.75p 104.00p 104.50p 36195
10/02/2022 100.50p 104.80p 100.50p 104.50p 33263
09/02/2022 99.50p 102.00p 99.05p 100.50p 56888
08/02/2022 96.00p 99.00p 96.00p 99.00p 116064
07/02/2022 94.00p 96.90p 93.00p 96.00p 111576
04/02/2022 107.00p 112.00p 90.00p 94.00p 2293681
03/02/2022 108.00p 108.00p 106.10p 107.00p 34205
02/02/2022 109.00p 110.00p 107.16p 108.00p 25995
01/02/2022 111.50p 112.94p 108.00p 109.00p 310102
31/01/2022 111.50p 112.94p 109.11p 111.50p 42776
28/01/2022 111.50p 113.00p 108.70p 111.50p 67586
27/01/2022 111.50p 115.00p 108.36p 111.50p 56918
26/01/2022 109.00p 113.60p 108.25p 111.50p 137533
25/01/2022 116.00p 118.00p 107.00p 109.00p 76877
24/01/2022 121.00p 124.50p 112.00p 116.00p 75358
21/01/2022 121.00p 122.00p 120.00p 121.00p 156880
20/01/2022 121.50p 123.00p 120.00p 121.50p 109462
19/01/2022 122.00p 124.00p 120.00p 120.00p 143478
18/01/2022 123.00p 124.00p 121.00p 122.00p 350060
17/01/2022 119.50p 124.00p 119.50p 122.00p 1587873
14/01/2022 119.00p 119.00p 118.12p 119.00p 52165
13/01/2022 119.00p 119.00p 118.78p 119.00p 47702
12/01/2022 119.00p 119.50p 118.12p 119.00p 161045
10/01/2022 118.50p 120.00p 118.23p 119.00p 330680
07/01/2022 118.50p 120.00p 117.55p 118.50p 196862
06/01/2022 118.50p 119.25p 117.15p 118.50p 544862
05/01/2022 118.00p 121.00p 116.75p 118.50p 388424
04/01/2022 114.50p 120.00p 114.00p 118.00p 564179
31/12/2021 112.00p 113.00p 110.00p 112.00p 11997
30/12/2021 112.00p 113.00p 110.00p 112.00p 37785
29/12/2021 112.00p 114.60p 110.00p 112.00p 86653
27/12/2021 112.00p 112.00p 110.20p 112.00p 5825
24/12/2021 112.00p 112.00p 110.20p 112.00p 5825
23/12/2021 112.00p 113.92p 110.25p 112.00p 11650
22/12/2021 114.00p 114.80p 110.72p 112.00p 808469
21/12/2021 114.00p 114.00p 112.95p 114.00p 111815
20/12/2021 113.00p 115.00p 111.24p 114.00p 21290
17/12/2021 117.50p 117.50p 112.20p 114.00p 510937

*Close Price adjusted for both dividends and splits