Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Midwich Group

Date Open High Low Close* Volume
14/12/2021 620.00p 628.00p 580.00p 580.00p 1052483
13/12/2021 628.00p 632.00p 626.00p 626.00p 24707
10/12/2021 642.00p 633.00p 630.32p 632.00p 22799
09/12/2021 642.00p 642.00p 630.80p 636.00p 201
08/12/2021 628.00p 652.00p 628.00p 640.00p 400
07/12/2021 632.00p 632.00p 628.40p 629.00p 312
06/12/2021 622.00p 640.00p 622.00p 630.00p 20361
03/12/2021 622.00p 658.00p 622.00p 640.00p 5066
02/12/2021 640.00p 656.20p 634.00p 647.00p 8628
01/12/2021 632.00p 655.00p 635.00p 650.00p 54448
30/11/2021 632.00p 658.00p 620.00p 645.00p 121446
29/11/2021 632.00p 648.00p 608.00p 640.00p 167283
26/11/2021 618.00p 625.00p 600.00p 624.00p 14536
25/11/2021 636.00p 640.00p 630.00p 640.00p 4848
24/11/2021 636.00p 650.00p 632.00p 646.00p 60120
23/11/2021 634.00p 668.00p 634.00p 650.00p 195567
22/11/2021 640.00p 660.00p 634.52p 652.00p 3871
19/11/2021 652.00p 674.70p 640.00p 652.00p 23923
18/11/2021 652.00p 661.20p 646.00p 659.00p 11374
17/11/2021 642.00p 661.40p 642.00p 660.00p 52621
16/11/2021 670.00p 670.00p 653.44p 660.00p 72435
15/11/2021 664.00p 675.48p 644.88p 664.00p 25443
12/11/2021 640.00p 678.00p 650.00p 664.00p 5161
11/11/2021 640.00p 655.90p 652.00p 654.00p 1452
10/11/2021 640.00p 663.20p 634.41p 659.00p 23238
09/11/2021 664.00p 668.90p 650.00p 664.00p 67107
08/11/2021 672.00p 680.00p 650.00p 665.00p 52688
05/11/2021 638.00p 660.00p 630.00p 640.00p 667755
04/11/2021 640.00p 648.00p 627.32p 640.00p 10318
03/11/2021 678.00p 678.00p 624.00p 648.00p 76504
02/11/2021 632.00p 659.00p 632.00p 655.00p 3326
01/11/2021 632.00p 680.00p 626.00p 655.00p 14455
29/10/2021 632.00p 666.20p 632.00p 662.00p 59076
28/10/2021 650.00p 668.86p 631.23p 650.00p 26131
27/10/2021 666.00p 688.00p 640.00p 653.00p 12608
26/10/2021 688.00p 696.56p 654.52p 670.00p 7056
25/10/2021 648.00p 700.00p 636.00p 700.00p 52890
22/10/2021 640.00p 650.00p 636.00p 643.00p 1010574
21/10/2021 650.00p 650.00p 622.00p 641.00p 6409
20/10/2021 634.00p 640.00p 622.00p 640.00p 962
19/10/2021 622.00p 633.16p 620.80p 629.00p 18338
18/10/2021 622.00p 643.45p 616.00p 630.00p 15260
15/10/2021 636.00p 644.00p 624.00p 635.00p 488552
14/10/2021 658.00p 660.00p 638.00p 642.00p 9287
13/10/2021 620.00p 648.00p 620.00p 642.00p 7963
12/10/2021 650.00p 650.00p 624.00p 626.00p 147888
11/10/2021 650.00p 650.00p 632.42p 633.00p 1658466
08/10/2021 620.00p 660.00p 620.00p 650.00p 10074
07/10/2021 648.00p 673.28p 612.00p 650.00p 22203
06/10/2021 624.00p 654.00p 612.00p 642.00p 16290
05/10/2021 620.00p 620.00p 610.00p 610.00p 2021
04/10/2021 622.00p 633.65p 610.00p 610.00p 7233
01/10/2021 620.00p 628.00p 612.00p 619.00p 25639
30/09/2021 628.00p 636.00p 612.90p 624.00p 22103
29/09/2021 600.00p 627.10p 600.00p 614.00p 16189
28/09/2021 602.00p 624.00p 599.08p 612.00p 82266
27/09/2021 628.00p 629.16p 600.00p 614.00p 239640
24/09/2021 592.00p 628.00p 590.00p 604.00p 8300
23/09/2021 616.00p 627.10p 604.25p 616.00p 375244
22/09/2021 602.00p 618.00p 600.00p 605.00p 37971
21/09/2021 620.00p 620.00p 610.00p 610.00p 23208
20/09/2021 600.00p 628.10p 592.00p 620.00p 70062
17/09/2021 608.00p 608.00p 600.00p 604.00p 10406
16/09/2021 610.00p 610.00p 600.16p 604.00p 36260
15/09/2021 620.00p 620.00p 596.32p 620.00p 1132200
14/09/2021 596.00p 624.00p 596.00p 613.00p 15213
13/09/2021 620.00p 620.00p 600.00p 601.00p 8071
10/09/2021 620.00p 622.00p 610.00p 615.00p 19380
09/09/2021 608.00p 624.80p 602.16p 609.00p 9274
08/09/2021 608.00p 615.00p 600.40p 608.00p 1449
07/09/2021 608.00p 620.00p 597.80p 604.00p 216245
06/09/2021 582.00p 620.00p 576.00p 610.00p 162053
03/09/2021 600.00p 606.00p 591.00p 591.00p 901
02/09/2021 600.00p 620.00p 600.00p 617.00p 7234
01/09/2021 606.00p 630.00p 575.00p 614.00p 26588
31/08/2021 550.00p 605.00p 550.00p 605.00p 25687
30/08/2021 558.00p 560.00p 534.24p 551.00p 23808
27/08/2021 558.00p 560.00p 534.24p 551.00p 23808
26/08/2021 542.00p 556.00p 541.96p 549.00p 1221
25/08/2021 538.00p 560.00p 535.00p 556.00p 43460
24/08/2021 534.00p 539.00p 531.04p 539.00p 28894
23/08/2021 528.00p 535.00p 535.00p 535.00p 5300
20/08/2021 528.00p 560.00p 512.00p 540.00p 5571
19/08/2021 528.00p 530.00p 520.40p 527.00p 35523
18/08/2021 548.00p 548.00p 512.36p 541.00p 2442
17/08/2021 548.00p 548.00p 512.36p 535.00p 298087
16/08/2021 526.00p 535.90p 508.57p 531.00p 39321
13/08/2021 526.00p 538.00p 524.14p 531.00p 6946
12/08/2021 550.00p 545.92p 514.10p 540.00p 5715
11/08/2021 550.00p 559.33p 506.00p 528.00p 118037
10/08/2021 586.00p 564.40p 532.00p 550.00p 686
09/08/2021 586.00p 586.00p 532.00p 570.00p 14381
06/08/2021 550.00p 578.00p 540.00p 540.00p 10923
05/08/2021 552.00p 580.00p 544.08p 564.00p 16349
04/08/2021 580.00p 587.20p 552.00p 560.00p 4102
03/08/2021 570.00p 583.00p 562.07p 575.00p 350593
02/08/2021 572.00p 588.80p 556.00p 569.00p 11031
30/07/2021 590.00p 596.00p 546.00p 588.00p 84911
29/07/2021 578.00p 580.00p 547.40p 562.00p 87643
28/07/2021 548.00p 570.00p 533.22p 540.00p 12555
27/07/2021 560.00p 578.00p 559.50p 570.00p 185686
26/07/2021 560.00p 570.00p 555.20p 560.00p 25776
23/07/2021 552.00p 560.00p 528.00p 555.00p 9400
22/07/2021 552.00p 578.00p 535.00p 543.00p 13774
21/07/2021 566.00p 566.00p 550.00p 560.00p 11936
20/07/2021 568.00p 570.00p 562.00p 565.00p 14260
19/07/2021 568.00p 570.00p 520.00p 526.00p 25483
16/07/2021 554.00p 563.70p 540.00p 540.00p 5291
15/07/2021 562.00p 577.60p 560.00p 564.00p 5633
14/07/2021 574.00p 584.00p 566.00p 580.00p 11091
13/07/2021 574.00p 580.00p 562.65p 575.00p 6576
12/07/2021 574.00p 580.00p 566.00p 577.00p 14010
09/07/2021 574.00p 585.75p 570.00p 580.00p 11245
08/07/2021 568.00p 590.00p 566.00p 582.00p 21196
07/07/2021 588.00p 588.00p 568.00p 579.00p 97483
06/07/2021 590.00p 608.00p 574.00p 583.00p 10266
05/07/2021 588.00p 608.00p 570.00p 589.00p 13748
02/07/2021 570.00p 606.85p 562.00p 585.00p 11658
01/07/2021 576.00p 586.00p 566.00p 575.00p 5430
30/06/2021 588.00p 590.00p 577.39p 590.00p 59995
29/06/2021 586.00p 599.00p 574.00p 590.00p 29677
28/06/2021 586.00p 590.00p 548.60p 576.00p 38435
25/06/2021 590.00p 590.00p 550.00p 570.00p 1089
24/06/2021 580.00p 590.00p 551.44p 580.00p 17111
23/06/2021 580.00p 580.00p 540.00p 580.00p 19819
22/06/2021 568.00p 580.00p 532.00p 580.00p 84510
21/06/2021 560.00p 577.82p 540.00p 550.00p 14616
18/06/2021 580.00p 584.80p 560.00p 560.00p 32225
17/06/2021 590.00p 595.45p 570.00p 586.00p 12874
16/06/2021 580.00p 586.00p 573.00p 573.00p 21098
15/06/2021 558.00p 586.00p 540.00p 571.00p 98322
14/06/2021 550.00p 580.00p 545.40p 580.00p 13549
11/06/2021 560.00p 580.00p 542.00p 562.00p 22013
10/06/2021 580.00p 590.00p 560.00p 580.00p 38953
09/06/2021 528.00p 572.00p 498.05p 572.00p 15653
08/06/2021 483.00p 538.58p 483.00p 530.00p 8942
07/06/2021 518.00p 530.00p 511.00p 519.00p 4490
04/06/2021 514.00p 524.00p 504.40p 518.00p 6196
03/06/2021 512.00p 528.00p 502.00p 514.00p 14017
02/06/2021 512.00p 512.00p 500.00p 507.00p 653
01/06/2021 499.00p 526.90p 493.80p 513.50p 2397
28/05/2021 500.00p 528.00p 500.00p 500.00p 47586
27/05/2021 510.00p 528.00p 491.37p 510.00p 3240
26/05/2021 504.00p 527.20p 495.05p 513.00p 3301
25/05/2021 504.00p 504.50p 491.27p 504.50p 640
24/05/2021 508.00p 528.00p 493.00p 500.00p 76147
21/05/2021 528.00p 528.00p 502.00p 502.00p 3844
20/05/2021 508.00p 510.00p 491.00p 505.00p 4282
19/05/2021 500.00p 528.00p 500.00p 500.00p 6688
18/05/2021 481.00p 508.00p 481.00p 500.00p 18962
17/05/2021 491.00p 516.00p 490.00p 490.00p 27288
14/05/2021 490.00p 490.00p 484.00p 490.00p 7713
13/05/2021 518.00p 499.00p 487.30p 481.00p 73680
12/05/2021 518.00p 518.00p 481.00p 495.00p 23848
11/05/2021 498.00p 504.00p 486.00p 492.50p 18793
10/05/2021 508.00p 534.00p 482.00p 500.00p 25553
07/05/2021 506.00p 506.00p 465.00p 465.00p 3174
06/05/2021 491.00p 494.00p 461.00p 491.00p 7458
05/05/2021 466.00p 498.00p 460.00p 465.00p 5609
04/05/2021 490.00p 500.00p 465.00p 465.00p 26388
03/05/2021 451.00p 490.00p 451.00p 475.00p 2689
30/04/2021 451.00p 490.00p 451.00p 475.00p 2689
29/04/2021 452.00p 475.50p 452.00p 464.50p 4726
28/04/2021 451.00p 489.00p 464.50p 476.50p 580
27/04/2021 451.00p 490.00p 451.00p 488.00p 14997
26/04/2021 464.00p 488.44p 461.00p 475.00p 704
23/04/2021 464.00p 486.00p 458.00p 460.00p 4890
22/04/2021 451.00p 488.62p 451.00p 469.50p 1808
21/04/2021 456.00p 480.00p 456.00p 475.00p 10786
20/04/2021 431.00p 474.00p 431.00p 452.00p 6444
19/04/2021 452.00p 470.00p 438.90p 450.00p 36298
16/04/2021 465.00p 474.00p 431.68p 442.50p 4610
15/04/2021 459.00p 460.00p 430.58p 455.00p 23605
14/04/2021 454.00p 455.00p 434.00p 454.00p 47491
13/04/2021 460.00p 474.00p 432.00p 454.50p 24562
12/04/2021 437.00p 468.25p 428.00p 428.00p 48461
09/04/2021 430.00p 474.00p 422.95p 445.00p 15242
08/04/2021 437.00p 474.00p 420.00p 420.00p 7781
07/04/2021 459.00p 459.00p 430.00p 436.00p 9988
06/04/2021 444.00p 472.30p 422.40p 437.50p 14819
02/04/2021 430.00p 449.20p 430.00p 440.00p 4040
01/04/2021 430.00p 449.20p 430.00p 440.00p 4040
31/03/2021 451.00p 460.80p 442.30p 447.50p 15296
30/03/2021 460.00p 470.00p 433.00p 448.00p 13903
29/03/2021 451.00p 467.25p 451.00p 455.00p 11332
26/03/2021 451.00p 465.20p 441.00p 447.00p 9097
25/03/2021 451.00p 463.95p 442.14p 445.00p 10785
24/03/2021 454.00p 465.00p 441.00p 443.00p 5800
23/03/2021 438.00p 450.24p 432.00p 447.00p 21618
22/03/2021 449.00p 449.50p 440.00p 440.00p 16470
19/03/2021 444.00p 458.00p 431.38p 450.00p 12553
18/03/2021 450.00p 459.00p 436.26p 449.00p 5105
17/03/2021 445.00p 461.00p 440.00p 450.00p 18581
16/03/2021 451.00p 458.50p 440.00p 446.00p 9960
15/03/2021 469.00p 470.00p 447.00p 455.00p 29877
12/03/2021 462.00p 473.00p 455.00p 468.00p 10166
11/03/2021 461.00p 473.35p 460.00p 469.00p 19510
10/03/2021 457.00p 474.00p 451.46p 465.50p 14093
09/03/2021 441.00p 472.00p 440.00p 460.00p 60474
08/03/2021 453.00p 468.00p 440.00p 461.50p 25780

*Close Price adjusted for both dividends and splits