Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2018 498.00p 505.00p 488.00p 499.00p 9190
03/01/2018 490.00p 499.00p 480.00p 490.00p 284664
02/01/2018 498.00p 513.50p 490.20p 497.50p 46347
29/12/2017 500.00p 507.50p 500.00p 507.50p 6043
28/12/2017 505.00p 516.00p 485.40p 510.00p 5009
27/12/2017 500.30p 515.00p 500.30p 515.00p 692
22/12/2017 521.25p 521.25p 500.30p 515.00p 10449
21/12/2017 521.25p 521.25p 508.00p 517.50p 1926
20/12/2017 521.25p 521.25p 517.50p 517.50p 9371
19/12/2017 525.50p 525.50p 508.00p 517.50p 1706
18/12/2017 515.00p 515.00p 505.10p 509.75p 4273
15/12/2017 507.50p 517.50p 507.50p 517.50p 198
14/12/2017 524.00p 524.00p 510.00p 517.50p 8918
13/12/2017 525.00p 517.50p 517.50p 517.50p 2179
12/12/2017 525.00p 525.00p 500.00p 517.50p 571
11/12/2017 500.30p 524.00p 500.02p 515.00p 3531
08/12/2017 506.00p 526.40p 506.00p 520.00p 3484
07/12/2017 524.60p 524.60p 507.50p 515.00p 3099
06/12/2017 505.00p 529.98p 505.00p 515.00p 2655
05/12/2017 525.00p 525.00p 515.00p 515.00p 228
04/12/2017 530.00p 530.00p 515.00p 515.00p 17742
01/12/2017 521.50p 570.00p 500.00p 514.50p 90729
30/11/2017 490.00p 510.00p 482.50p 510.00p 22847
29/11/2017 490.00p 494.50p 458.00p 485.00p 5430
28/11/2017 485.00p 499.00p 485.00p 489.87p 19439
27/11/2017 494.50p 498.00p 485.00p 489.00p 26494
24/11/2017 494.50p 494.50p 485.00p 490.00p 16262
23/11/2017 485.00p 496.00p 485.00p 490.00p 33041
22/11/2017 485.25p 497.00p 485.00p 492.50p 20533
21/11/2017 485.00p 500.00p 485.00p 492.37p 33283
20/11/2017 490.00p 510.00p 490.00p 500.00p 123074
17/11/2017 510.00p 530.00p 490.25p 505.00p 39311
16/11/2017 525.00p 527.00p 491.00p 518.50p 12672
15/11/2017 487.00p 519.22p 487.00p 507.25p 524410
14/11/2017 520.00p 550.00p 400.00p 490.00p 57991
13/11/2017 555.00p 555.00p 520.02p 540.00p 16959
10/11/2017 555.00p 550.12p 522.00p 540.00p 3026
09/11/2017 555.00p 555.00p 525.55p 542.50p 6577
08/11/2017 524.00p 530.00p 520.05p 530.00p 7759
07/11/2017 555.00p 555.00p 520.02p 531.00p 39897
06/11/2017 527.00p 550.00p 527.00p 527.00p 24475
03/11/2017 535.00p 550.75p 520.35p 546.50p 14979
02/11/2017 535.00p 550.00p 535.00p 537.50p 24205
01/11/2017 530.00p 550.00p 530.00p 542.50p 26268
31/10/2017 538.00p 559.98p 530.00p 542.50p 40577
30/10/2017 545.00p 550.00p 500.00p 525.00p 20967
27/10/2017 510.00p 565.00p 500.00p 515.00p 63712
26/10/2017 480.00p 505.00p 455.00p 492.50p 25413
25/10/2017 475.00p 475.00p 475.00p 475.00p 6051
24/10/2017 470.00p 475.00p 456.00p 460.00p 3738
23/10/2017 470.00p 470.00p 452.00p 457.50p 3641
20/10/2017 470.00p 466.00p 457.50p 457.50p 1273
19/10/2017 470.00p 470.00p 455.00p 462.50p 20374
18/10/2017 445.25p 463.75p 451.44p 457.50p 2270
17/10/2017 445.25p 469.00p 445.07p 464.25p 41560
16/10/2017 460.00p 470.00p 455.02p 470.00p 62573
13/10/2017 467.00p 463.63p 459.00p 459.00p 74973
12/10/2017 467.00p 467.00p 463.63p 463.63p 148
11/10/2017 460.00p 460.00p 457.50p 457.50p 9553
10/10/2017 450.00p 460.00p 450.00p 460.00p 7617
09/10/2017 430.00p 442.50p 437.62p 442.50p 3726
06/10/2017 430.00p 437.62p 435.13p 437.62p 3635
05/10/2017 430.00p 435.13p 430.00p 435.13p 1000
04/10/2017 420.00p 455.00p 420.00p 442.50p 5000
03/10/2017 412.00p 415.00p 412.00p 415.00p 1355
02/10/2017 407.00p 405.00p 398.87p 398.87p 7510
29/09/2017 407.00p 408.00p 405.00p 405.00p 2000
28/09/2017 406.00p 398.00p 392.50p 392.50p 38164
27/09/2017 406.00p 403.00p 398.00p 398.00p 5239
26/09/2017 406.00p 406.00p 403.00p 403.00p 1000
25/09/2017 406.00p 406.00p 400.00p 405.00p 6703
22/09/2017 386.00p 393.00p 382.50p 393.00p 28887
21/09/2017 386.00p 386.00p 380.00p 382.50p 2000
20/09/2017 390.00p 397.50p 390.00p 397.50p 2000
19/09/2017 405.25p 405.25p 404.87p 404.87p 1000
18/09/2017 397.00p 409.88p 407.50p 409.88p 23215
15/09/2017 397.00p 410.00p 407.50p 407.50p 217036
14/09/2017 397.00p 410.00p 397.00p 410.00p 1103
13/09/2017 420.25p 420.25p 400.00p 409.88p 4711
12/09/2017 420.00p 432.00p 418.50p 422.00p 22543
11/09/2017 398.00p 394.00p 394.00p 394.00p 10834
08/09/2017 398.00p 399.00p 394.00p 394.00p 28284
07/09/2017 398.00p 400.00p 398.00p 399.00p 4174
06/09/2017 395.00p 395.00p 390.00p 390.00p 2000
05/09/2017 394.75p 395.00p 392.50p 392.50p 9993
04/09/2017 385.00p 385.00p 385.00p 385.00p 11250
01/09/2017 383.00p 385.50p 383.50p 385.50p 265807
31/08/2017 383.00p 385.00p 383.00p 383.50p 10276
30/08/2017 385.00p 379.00p 378.25p 379.00p 19506
29/08/2017 385.00p 379.00p 378.25p 378.25p 16382
25/08/2017 385.00p 379.00p 378.00p 379.00p 12808
24/08/2017 385.00p 385.00p 375.00p 378.00p 1667
23/08/2017 376.00p 379.25p 379.12p 379.25p 16056
22/08/2017 376.00p 379.12p 375.75p 379.12p 2241
21/08/2017 374.25p 380.75p 374.00p 380.75p 2130
18/08/2017 380.00p 384.25p 383.75p 384.25p 6010
17/08/2017 380.00p 383.75p 380.00p 383.75p 2500
16/08/2017 380.00p 383.25p 382.50p 383.25p 4121
15/08/2017 380.00p 382.50p 380.00p 382.50p 2500
14/08/2017 392.00p 382.75p 381.75p 381.75p 5663
11/08/2017 392.00p 382.75p 382.50p 382.75p 1590
10/08/2017 392.00p 392.00p 382.50p 382.50p 8415
09/08/2017 385.00p 381.50p 380.00p 380.00p 6474
08/08/2017 385.00p 381.50p 378.00p 381.50p 306
07/08/2017 385.00p 385.00p 378.00p 378.00p 1000
04/08/2017 378.75p 380.00p 377.00p 377.00p 13314
03/08/2017 381.00p 381.00p 377.50p 377.50p 1000
02/08/2017 383.00p 383.00p 379.50p 379.50p 1000
01/08/2017 380.00p 380.00p 380.00p 380.00p 10664
31/07/2017 380.00p 380.00p 375.00p 377.50p 2429
28/07/2017 383.00p 388.00p 375.00p 375.00p 4523
27/07/2017 382.75p 383.00p 379.00p 379.00p 2064
26/07/2017 381.00p 381.00p 375.00p 375.00p 2245
25/07/2017 385.00p 385.00p 382.50p 382.50p 1167
24/07/2017 385.00p 390.00p 375.00p 378.00p 8026
21/07/2017 362.25p 392.00p 362.25p 385.25p 12814
20/07/2017 335.00p 327.00p 326.00p 326.00p 1243
19/07/2017 335.00p 327.00p 327.00p 327.00p 20400
18/07/2017 335.00p 327.00p 327.00p 327.00p 0
17/07/2017 335.00p 327.50p 327.00p 327.00p 3831
14/07/2017 335.00p 327.50p 326.00p 327.50p 0
13/07/2017 335.00p 326.00p 326.00p 326.00p 4860
12/07/2017 335.00p 328.50p 326.00p 326.00p 30440
11/07/2017 335.00p 330.00p 328.50p 328.50p 167
10/07/2017 335.00p 331.50p 330.00p 330.00p 584
07/07/2017 335.00p 331.50p 331.50p 331.50p 5239
06/07/2017 335.00p 331.50p 331.50p 331.50p 0
05/07/2017 335.00p 331.50p 330.38p 331.50p 500
04/07/2017 335.00p 330.50p 330.38p 330.38p 6412
03/07/2017 335.00p 335.00p 330.50p 330.50p 1500
30/06/2017 335.00p 330.38p 330.38p 330.38p 22835
29/06/2017 335.00p 330.38p 330.38p 330.38p 0
28/06/2017 335.00p 330.38p 330.25p 330.38p 2053
27/06/2017 335.00p 330.38p 330.25p 330.25p 7158
26/06/2017 335.00p 335.00p 330.38p 330.38p 24930
23/06/2017 317.62p 330.50p 329.50p 330.50p 3846
22/06/2017 317.62p 329.50p 327.87p 329.50p 0
21/06/2017 317.62p 327.87p 325.87p 327.87p 0
20/06/2017 317.62p 325.87p 324.87p 325.87p 0
19/06/2017 317.62p 324.87p 321.37p 324.87p 0
16/06/2017 317.62p 323.06p 317.62p 321.37p 18203
15/06/2017 320.10p 321.37p 320.10p 321.37p 1563
14/06/2017 305.25p 325.00p 297.99p 321.50p 21151
13/06/2017 305.00p 325.00p 305.00p 315.00p 339178
12/06/2017 327.00p 327.00p 315.00p 317.50p 4270
09/06/2017 310.40p 317.88p 310.40p 317.88p 3
08/06/2017 317.00p 320.00p 319.50p 320.00p 0
07/06/2017 317.00p 322.60p 317.00p 319.50p 12350
06/06/2017 317.69p 320.62p 319.88p 320.62p 0
05/06/2017 317.69p 319.88p 317.69p 319.88p 1050
02/06/2017 315.25p 325.00p 315.25p 322.50p 10854
01/06/2017 323.00p 325.00p 315.00p 322.50p 10477
31/05/2017 325.00p 325.00p 319.37p 319.37p 3149
30/05/2017 324.94p 325.00p 320.50p 322.50p 11349
26/05/2017 326.06p 326.06p 320.07p 322.50p 7901
25/05/2017 320.25p 329.75p 320.00p 323.25p 27256
24/05/2017 325.00p 330.00p 318.94p 322.50p 8122
23/05/2017 325.00p 325.00p 321.50p 321.50p 2113
22/05/2017 326.00p 334.00p 325.00p 325.00p 3429
19/05/2017 325.00p 328.58p 325.00p 326.00p 24435
18/05/2017 330.06p 330.06p 315.15p 322.50p 4864
17/05/2017 321.62p 328.38p 320.00p 322.50p 46061
16/05/2017 330.00p 330.00p 313.52p 322.50p 32619
15/05/2017 330.00p 330.00p 315.80p 330.00p 28150
12/05/2017 324.05p 324.05p 320.00p 320.13p 40305
11/05/2017 307.67p 320.40p 307.67p 317.50p 15922
10/05/2017 319.57p 320.85p 317.00p 317.75p 52655
09/05/2017 311.40p 323.00p 311.40p 315.12p 7697
08/05/2017 317.50p 318.00p 307.00p 314.00p 7022
05/05/2017 323.50p 325.07p 320.32p 320.75p 13119
04/05/2017 324.25p 334.00p 305.00p 320.50p 12563
03/05/2017 330.75p 335.00p 327.00p 330.00p 13570
02/05/2017 330.00p 334.25p 326.38p 326.38p 17759
28/04/2017 328.00p 331.00p 327.50p 327.50p 11595
27/04/2017 329.87p 330.00p 326.00p 326.00p 8299
26/04/2017 328.56p 330.00p 325.00p 325.00p 2391
25/04/2017 318.00p 330.00p 310.00p 330.00p 13670
24/04/2017 320.25p 330.00p 315.00p 322.00p 16836
21/04/2017 335.00p 335.00p 327.00p 331.75p 211487
20/04/2017 339.07p 339.07p 331.75p 331.75p 450
19/04/2017 338.38p 339.07p 320.50p 335.12p 2407
18/04/2017 334.12p 341.68p 331.52p 338.12p 225472
13/04/2017 335.00p 335.00p 330.38p 330.38p 927
12/04/2017 320.25p 335.00p 320.00p 330.00p 39162
11/04/2017 340.00p 340.00p 329.20p 332.50p 6589
10/04/2017 335.00p 335.37p 322.44p 331.50p 7663
07/04/2017 335.00p 335.00p 330.50p 330.50p 9700
06/04/2017 314.05p 328.50p 314.05p 328.50p 635645
05/04/2017 335.00p 341.17p 295.00p 327.50p 6245071
04/04/2017 330.00p 334.00p 320.27p 330.00p 7078
03/04/2017 315.00p 325.00p 310.00p 317.50p 7039
31/03/2017 312.88p 324.80p 312.88p 315.00p 101252
30/03/2017 313.37p 320.00p 313.25p 313.25p 257619
29/03/2017 310.75p 320.00p 310.37p 313.00p 10677
28/03/2017 302.03p 314.73p 302.03p 309.00p 8836
27/03/2017 301.31p 314.75p 301.31p 310.00p 3786
24/03/2017 300.00p 307.00p 300.00p 304.50p 56043
23/03/2017 311.06p 311.06p 307.50p 307.50p 223
22/03/2017 320.00p 320.00p 306.00p 309.00p 9593
21/03/2017 310.00p 316.13p 302.06p 316.13p 303000

*Close Price adjusted for both dividends and splits