Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2020 490.00p 500.00p 459.00p 474.00p 144761
14/12/2020 469.00p 480.00p 451.00p 467.00p 35871
11/12/2020 460.00p 470.00p 439.60p 470.00p 7273
10/12/2020 450.00p 460.00p 439.00p 460.00p 7933
09/12/2020 449.00p 460.00p 421.00p 450.00p 78664
08/12/2020 450.00p 459.00p 431.00p 450.00p 6685
07/12/2020 450.00p 459.00p 430.65p 444.00p 11594
04/12/2020 441.00p 458.64p 421.78p 450.00p 70254
03/12/2020 443.00p 452.00p 420.00p 450.00p 44693
02/12/2020 441.00p 460.00p 413.00p 438.00p 14204
01/12/2020 458.00p 460.00p 441.00p 454.00p 3023
30/11/2020 441.00p 477.00p 440.00p 440.00p 1436
27/11/2020 450.00p 470.00p 440.00p 440.00p 22186
26/11/2020 456.00p 463.00p 450.00p 450.00p 27405
25/11/2020 456.00p 456.00p 455.00p 455.00p 2954
24/11/2020 480.00p 480.00p 451.58p 464.50p 24083
23/11/2020 475.00p 482.50p 451.00p 466.00p 73736
20/11/2020 491.00p 500.00p 453.72p 477.50p 22349
19/11/2020 500.00p 517.28p 480.00p 480.00p 35088
18/11/2020 440.00p 500.00p 432.00p 480.00p 10071
17/11/2020 414.00p 449.00p 401.00p 445.50p 51862
16/11/2020 409.00p 415.20p 383.00p 415.00p 63842
13/11/2020 390.00p 420.00p 384.00p 390.00p 197051
12/11/2020 385.00p 410.00p 370.00p 410.00p 57556
10/11/2020 394.00p 408.00p 381.00p 390.00p 7931
09/11/2020 349.00p 400.00p 349.00p 400.00p 432392
06/11/2020 349.00p 367.00p 340.00p 345.00p 223562
05/11/2020 363.00p 370.00p 347.82p 350.00p 198109
04/11/2020 340.00p 360.00p 340.00p 360.00p 8080
03/11/2020 345.00p 360.36p 331.00p 360.00p 6241
02/11/2020 341.00p 359.00p 334.36p 350.00p 14495
30/10/2020 340.00p 350.00p 326.00p 350.00p 22391
29/10/2020 349.00p 350.00p 337.00p 350.00p 96492
28/10/2020 345.00p 377.00p 326.00p 350.00p 14181
27/10/2020 351.00p 377.00p 343.00p 350.00p 9241
26/10/2020 356.00p 358.00p 343.00p 355.00p 19349
23/10/2020 349.00p 357.00p 345.00p 350.00p 6597
22/10/2020 355.00p 370.00p 341.00p 341.00p 6883
21/10/2020 351.00p 378.00p 351.00p 362.00p 9059
20/10/2020 366.00p 366.60p 351.00p 362.00p 22323
19/10/2020 375.00p 380.00p 342.90p 375.00p 6906
16/10/2020 373.00p 375.00p 350.00p 360.00p 103178
15/10/2020 351.00p 371.10p 348.80p 365.00p 7212
14/10/2020 367.00p 368.00p 350.00p 355.50p 42103
13/10/2020 351.00p 366.30p 351.00p 360.00p 6742
12/10/2020 347.00p 366.85p 346.15p 360.00p 9885
09/10/2020 358.00p 365.00p 341.00p 345.00p 22668
08/10/2020 341.00p 360.00p 336.00p 343.00p 39367
07/10/2020 360.00p 360.00p 342.69p 359.00p 59012
06/10/2020 320.00p 350.00p 317.00p 350.00p 1042429
05/10/2020 344.00p 344.00p 316.00p 316.00p 34662
02/10/2020 342.00p 346.00p 323.60p 344.00p 17339
01/10/2020 335.00p 349.56p 330.00p 332.00p 12224
30/09/2020 339.00p 350.00p 321.00p 349.00p 16712
29/09/2020 311.00p 325.00p 306.00p 311.00p 9626
28/09/2020 329.00p 335.00p 311.00p 325.00p 81989
25/09/2020 331.00p 339.00p 311.00p 330.00p 5066
24/09/2020 347.00p 347.00p 305.00p 320.00p 173109
23/09/2020 351.00p 365.00p 332.00p 350.00p 184594
22/09/2020 379.00p 379.00p 336.00p 370.00p 32539
21/09/2020 371.00p 377.30p 355.00p 356.00p 334384
18/09/2020 373.00p 390.00p 370.00p 375.00p 22879
17/09/2020 372.00p 391.00p 371.00p 375.00p 423254
16/09/2020 375.00p 390.00p 374.00p 374.00p 4516
15/09/2020 373.00p 389.00p 372.00p 383.00p 303513
14/09/2020 378.00p 396.00p 370.00p 381.00p 306312
11/09/2020 396.00p 409.00p 370.00p 390.00p 433796
10/09/2020 410.00p 412.85p 391.00p 397.00p 1515
09/09/2020 376.00p 417.00p 376.00p 390.00p 172629
08/09/2020 415.00p 429.00p 380.00p 388.00p 82558
07/09/2020 390.00p 430.00p 390.00p 400.00p 82785
04/09/2020 373.00p 425.00p 370.45p 405.50p 61301
03/09/2020 372.00p 391.62p 365.00p 385.00p 171686
02/09/2020 371.00p 384.00p 371.00p 375.00p 12483
01/09/2020 370.00p 382.00p 370.00p 376.50p 2508
28/08/2020 373.00p 384.00p 368.00p 380.00p 88847
27/08/2020 399.00p 399.00p 373.00p 385.00p 4653
26/08/2020 379.00p 390.00p 371.00p 379.00p 14274
25/08/2020 377.00p 396.00p 376.00p 396.00p 5075
24/08/2020 377.00p 397.00p 376.00p 376.00p 4592
21/08/2020 377.00p 397.00p 376.00p 383.50p 2496
20/08/2020 377.00p 400.00p 376.00p 400.00p 9089
19/08/2020 399.00p 399.00p 376.00p 379.00p 12250
18/08/2020 381.00p 403.00p 380.00p 381.00p 3956
17/08/2020 419.00p 419.00p 380.00p 383.00p 3438
14/08/2020 385.00p 405.00p 380.00p 382.50p 8092
13/08/2020 413.00p 413.00p 384.80p 385.00p 3464
12/08/2020 381.00p 420.00p 381.00p 393.50p 6094
11/08/2020 386.00p 402.50p 380.00p 396.50p 85513
10/08/2020 407.00p 413.00p 386.00p 394.50p 1297
07/08/2020 406.00p 419.00p 387.00p 394.50p 7006
06/08/2020 388.00p 407.90p 386.00p 386.00p 2163
05/08/2020 398.00p 408.45p 386.00p 392.00p 2506
04/08/2020 387.00p 417.00p 386.00p 407.50p 52206
03/08/2020 419.00p 419.00p 386.00p 392.50p 12456
31/07/2020 390.00p 399.50p 387.00p 393.00p 1900
29/07/2020 396.00p 400.00p 390.00p 392.50p 19269
28/07/2020 398.00p 413.80p 392.00p 394.00p 2643
27/07/2020 415.00p 416.55p 392.00p 399.00p 5666
24/07/2020 401.00p 419.00p 400.00p 400.00p 46699
23/07/2020 410.00p 424.00p 390.00p 390.00p 21833
22/07/2020 399.00p 425.00p 396.20p 420.00p 13427
21/07/2020 350.00p 400.00p 334.00p 390.50p 30803
20/07/2020 378.00p 389.00p 353.00p 367.00p 10175
17/07/2020 389.00p 389.00p 351.65p 360.00p 71854
16/07/2020 351.00p 387.05p 350.00p 374.00p 20297
15/07/2020 369.00p 370.00p 344.00p 353.00p 169155
14/07/2020 361.00p 388.00p 344.50p 344.50p 11958
13/07/2020 364.00p 380.00p 360.00p 365.50p 7572
10/07/2020 389.00p 389.00p 363.35p 371.00p 4728
09/07/2020 389.00p 389.00p 368.50p 368.50p 2517
08/07/2020 372.00p 380.60p 361.00p 368.00p 7407
07/07/2020 372.00p 384.20p 371.00p 375.50p 45170
06/07/2020 390.00p 390.00p 361.00p 380.00p 20359
03/07/2020 390.00p 398.55p 390.00p 391.50p 6459
02/07/2020 417.00p 417.00p 390.00p 392.00p 7063
01/07/2020 394.00p 411.50p 390.00p 397.00p 6381
30/06/2020 430.00p 430.00p 394.00p 400.50p 4347
29/06/2020 401.00p 425.00p 394.00p 397.00p 9428
26/06/2020 410.00p 410.00p 397.19p 402.50p 663155
25/06/2020 422.00p 422.85p 395.00p 399.50p 22814
24/06/2020 410.00p 418.00p 410.00p 416.00p 193
23/06/2020 439.00p 450.00p 410.00p 415.50p 11883
22/06/2020 421.00p 449.00p 420.00p 437.50p 2975
19/06/2020 457.00p 457.00p 422.40p 450.00p 21188
18/06/2020 440.00p 459.00p 435.00p 435.00p 65281
17/06/2020 424.00p 459.00p 424.00p 431.00p 6483
16/06/2020 459.00p 459.00p 424.00p 435.00p 3985
15/06/2020 436.00p 460.00p 436.00p 445.50p 21145
12/06/2020 450.00p 450.00p 431.00p 447.00p 10266
11/06/2020 439.00p 449.00p 415.00p 445.00p 185554
10/06/2020 433.00p 449.00p 419.00p 427.00p 22205
09/06/2020 421.00p 437.00p 416.00p 431.50p 8828
08/06/2020 449.00p 460.00p 423.10p 435.00p 22979
05/06/2020 442.00p 442.00p 420.00p 431.50p 33040
04/06/2020 435.00p 441.00p 420.00p 431.00p 101135
03/06/2020 449.00p 450.00p 430.00p 440.00p 19931
02/06/2020 460.00p 460.00p 436.00p 450.00p 11023
01/06/2020 457.00p 460.00p 440.00p 451.00p 135181
01/06/2020 457.00p 460.00p 440.00p 451.00p 135181
01/06/2020 457.00p 460.00p 440.00p 451.00p 135181
29/05/2020 435.00p 460.00p 435.00p 452.50p 17645
28/05/2020 440.00p 460.00p 440.00p 452.50p 3851
27/05/2020 450.00p 459.00p 450.00p 455.00p 3210
26/05/2020 450.00p 457.00p 450.00p 455.00p 9693
22/05/2020 450.00p 460.00p 450.00p 457.50p 2192
21/05/2020 450.00p 457.50p 449.00p 457.50p 91631
20/05/2020 440.00p 459.00p 440.00p 450.00p 141821
19/05/2020 440.00p 459.00p 440.00p 455.00p 102372
18/05/2020 440.00p 463.00p 440.00p 452.00p 12766
15/05/2020 460.00p 465.00p 444.00p 455.00p 107110
14/05/2020 451.00p 465.00p 440.00p 440.00p 20138
13/05/2020 450.00p 465.00p 450.00p 459.00p 5595
12/05/2020 470.00p 472.00p 452.50p 465.00p 28216
11/05/2020 450.00p 470.00p 450.00p 467.50p 322487
07/05/2020 469.00p 483.15p 460.00p 460.00p 25751
06/05/2020 450.00p 459.95p 445.00p 453.00p 18032
05/05/2020 437.00p 458.70p 436.63p 447.00p 4616
01/05/2020 470.00p 470.00p 435.58p 457.50p 6013
30/04/2020 415.00p 470.00p 408.00p 465.00p 40403
29/04/2020 415.00p 415.00p 401.71p 412.50p 18330
28/04/2020 399.00p 415.00p 395.00p 407.50p 27613
27/04/2020 384.00p 399.00p 383.80p 397.00p 904027
24/04/2020 397.00p 400.00p 380.00p 382.00p 77632
23/04/2020 410.00p 415.00p 400.00p 400.00p 53176
22/04/2020 400.00p 402.00p 385.94p 401.50p 27412
21/04/2020 398.00p 410.00p 382.25p 398.00p 69240
20/04/2020 399.00p 399.00p 387.00p 387.00p 11161
17/04/2020 400.00p 405.00p 386.00p 391.50p 21385
16/04/2020 380.00p 395.40p 380.00p 390.00p 6306
15/04/2020 405.00p 405.00p 390.00p 390.00p 8135
14/04/2020 399.00p 405.00p 386.31p 390.00p 17212
09/04/2020 392.00p 419.00p 392.00p 398.00p 9378
08/04/2020 419.00p 433.00p 392.00p 392.00p 31161
07/04/2020 419.00p 440.00p 401.00p 401.00p 16410
06/04/2020 409.00p 419.00p 391.00p 397.00p 14876
03/04/2020 401.00p 401.00p 385.00p 385.00p 29180
02/04/2020 398.00p 453.00p 379.00p 402.00p 41725
01/04/2020 400.00p 410.00p 363.37p 410.00p 9900
31/03/2020 375.00p 395.00p 360.00p 395.00p 246077
30/03/2020 361.00p 389.00p 358.00p 368.00p 245127
27/03/2020 397.00p 397.00p 381.00p 390.00p 16971
26/03/2020 400.00p 410.00p 380.00p 410.00p 143896
25/03/2020 425.00p 426.00p 390.99p 392.50p 24185
24/03/2020 419.00p 420.00p 399.00p 400.00p 21301
23/03/2020 400.00p 409.00p 390.00p 390.00p 17870
20/03/2020 420.00p 420.00p 408.00p 408.00p 91919
19/03/2020 410.00p 420.00p 381.00p 420.00p 106180
18/03/2020 433.00p 435.00p 416.00p 416.00p 175838
17/03/2020 461.00p 479.00p 430.00p 445.00p 430144
16/03/2020 472.00p 478.00p 460.00p 478.00p 396944
13/03/2020 474.00p 508.00p 470.00p 490.00p 176391
12/03/2020 435.00p 472.00p 435.00p 466.00p 12682
11/03/2020 435.00p 490.00p 435.00p 460.00p 137335
10/03/2020 466.00p 499.00p 460.30p 476.00p 108213
09/03/2020 477.00p 500.00p 456.00p 460.00p 21221
06/03/2020 528.00p 530.00p 471.56p 498.00p 1045937
05/03/2020 530.00p 540.00p 526.00p 530.00p 46088
04/03/2020 526.00p 544.00p 524.00p 524.00p 1209077
03/03/2020 540.00p 540.00p 511.52p 521.00p 543371

*Close Price adjusted for both dividends and splits