Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2020 560.00p 560.00p 520.00p 553.00p 396560
27/02/2020 560.00p 584.00p 556.00p 558.00p 58369
26/02/2020 564.00p 568.90p 555.40p 562.00p 10175
25/02/2020 562.00p 577.00p 550.00p 557.00p 18628
24/02/2020 562.00p 590.00p 560.00p 570.00p 14579
21/02/2020 588.00p 594.00p 571.50p 584.00p 414095
20/02/2020 600.00p 600.00p 580.00p 580.00p 2284
19/02/2020 572.00p 590.00p 562.00p 582.00p 871343
18/02/2020 600.00p 600.00p 570.00p 570.00p 33935
17/02/2020 598.00p 600.00p 562.00p 586.00p 60086
14/02/2020 584.00p 596.00p 570.00p 596.00p 28202
13/02/2020 572.00p 578.79p 570.00p 574.00p 17554
12/02/2020 570.00p 580.00p 562.00p 569.00p 91751
11/02/2020 564.00p 580.00p 558.00p 566.00p 99821
10/02/2020 550.00p 573.20p 546.00p 560.00p 203266
07/02/2020 530.00p 556.00p 500.00p 550.00p 583143
06/02/2020 534.00p 546.00p 520.00p 534.00p 12831
05/02/2020 512.00p 552.00p 512.00p 532.00p 11675
04/02/2020 510.00p 526.70p 510.00p 515.00p 11531
03/02/2020 534.00p 544.00p 500.00p 515.00p 44415
31/01/2020 538.00p 540.00p 514.00p 530.00p 19182
30/01/2020 522.00p 544.75p 510.00p 510.00p 855981
29/01/2020 540.00p 545.30p 520.00p 526.00p 326535
28/01/2020 530.00p 550.00p 530.00p 543.00p 10603
27/01/2020 530.00p 548.60p 530.00p 540.00p 2840
24/01/2020 550.00p 550.00p 530.00p 546.00p 21580
23/01/2020 530.00p 550.00p 530.00p 540.00p 5824
22/01/2020 540.00p 544.00p 526.00p 540.00p 4774
21/01/2020 520.00p 540.00p 520.00p 535.00p 57139
20/01/2020 518.00p 528.00p 502.00p 523.00p 10671
17/01/2020 502.00p 520.00p 481.23p 518.00p 141592
16/01/2020 520.00p 520.00p 502.00p 506.00p 16950
15/01/2020 532.00p 536.00p 510.00p 515.00p 24817
14/01/2020 552.00p 552.00p 532.00p 535.00p 23720
13/01/2020 536.00p 550.00p 532.32p 550.00p 12169
10/01/2020 552.00p 554.00p 532.00p 540.00p 85613
09/01/2020 550.00p 555.00p 542.00p 546.00p 6768
08/01/2020 542.00p 550.00p 540.00p 547.00p 58740
07/01/2020 530.00p 550.00p 522.00p 542.00p 47937
06/01/2020 534.00p 534.00p 520.28p 532.00p 9679
03/01/2020 528.00p 550.00p 524.00p 532.00p 22804
02/01/2020 548.00p 550.00p 520.00p 525.00p 20442
31/12/2019 550.00p 550.00p 542.00p 550.00p 5195
30/12/2019 546.00p 550.00p 538.00p 550.00p 3147
27/12/2019 542.00p 554.00p 542.00p 550.00p 45228
24/12/2019 550.00p 551.00p 542.00p 550.00p 11254
23/12/2019 574.00p 574.00p 542.00p 552.00p 9063
20/12/2019 546.00p 578.00p 546.00p 554.00p 8797
19/12/2019 570.00p 578.00p 550.56p 554.00p 40611
18/12/2019 520.00p 600.00p 520.00p 573.00p 225618
17/12/2019 620.00p 620.00p 602.00p 609.00p 12174
16/12/2019 598.00p 611.00p 592.36p 610.00p 17616
13/12/2019 598.00p 600.00p 580.00p 600.00p 32023
12/12/2019 584.00p 586.00p 562.00p 580.00p 34477
11/12/2019 592.00p 568.00p 564.68p 568.00p 1001
10/12/2019 592.00p 605.00p 562.72p 570.00p 31775
09/12/2019 606.00p 617.48p 592.00p 598.00p 24238
06/12/2019 592.00p 605.00p 592.00p 592.00p 2241
05/12/2019 592.00p 599.84p 592.00p 597.00p 8477
04/12/2019 600.00p 595.92p 591.92p 593.00p 11881
03/12/2019 600.00p 606.00p 592.00p 594.00p 9862
02/12/2019 610.00p 608.00p 592.56p 605.00p 5251
29/11/2019 610.00p 619.44p 592.56p 605.00p 3966
28/11/2019 610.00p 614.00p 599.10p 602.00p 24889
27/11/2019 610.00p 610.00p 592.00p 597.00p 154239
26/11/2019 600.00p 610.00p 593.98p 606.00p 10627
25/11/2019 592.00p 608.00p 590.15p 595.00p 8723
22/11/2019 602.00p 602.60p 588.25p 600.00p 40765
21/11/2019 560.00p 603.00p 542.36p 601.00p 22186
20/11/2019 550.00p 560.00p 549.50p 556.00p 116215
19/11/2019 548.00p 554.00p 537.32p 547.00p 38674
18/11/2019 548.00p 548.00p 530.36p 534.00p 4750
15/11/2019 548.00p 548.00p 536.24p 538.00p 29328
14/11/2019 532.00p 548.00p 532.00p 538.00p 90548
13/11/2019 540.00p 548.00p 535.00p 543.00p 12034
12/11/2019 538.00p 538.00p 522.81p 536.00p 29244
11/11/2019 522.00p 535.00p 512.11p 525.00p 10641
08/11/2019 528.00p 537.00p 512.11p 529.00p 9435
07/11/2019 536.00p 537.00p 533.00p 533.00p 2469
06/11/2019 526.00p 538.00p 522.00p 530.00p 18578
05/11/2019 526.00p 526.00p 509.00p 520.00p 2555
04/11/2019 526.00p 526.00p 506.00p 520.00p 35181
01/11/2019 518.00p 520.00p 504.00p 518.00p 23297
31/10/2019 508.00p 508.00p 500.16p 504.00p 7188
30/10/2019 518.00p 518.00p 502.28p 508.00p 17517
29/10/2019 518.00p 518.00p 506.00p 509.00p 28539
28/10/2019 500.00p 520.00p 500.00p 513.00p 40327
25/10/2019 512.00p 512.00p 505.60p 506.00p 15883
24/10/2019 512.00p 518.00p 503.00p 506.00p 5978
23/10/2019 518.00p 520.00p 508.00p 508.00p 55945
22/10/2019 520.00p 520.00p 510.00p 513.00p 23100
21/10/2019 520.00p 525.00p 510.00p 514.00p 33895
18/10/2019 524.00p 524.00p 506.00p 511.00p 25794
17/10/2019 514.00p 518.00p 506.00p 506.00p 8677
16/10/2019 524.00p 524.00p 508.51p 513.00p 9963
15/10/2019 514.00p 520.00p 508.20p 513.00p 8270
14/10/2019 516.44p 526.00p 516.00p 516.00p 7524
11/10/2019 514.00p 531.00p 514.00p 523.00p 112408
10/10/2019 520.00p 530.20p 514.91p 524.00p 18385
09/10/2019 535.00p 535.00p 515.00p 518.00p 6618
08/10/2019 526.00p 538.00p 518.16p 528.00p 12443
07/10/2019 540.00p 540.00p 512.56p 525.00p 13593
04/10/2019 534.00p 534.00p 512.00p 526.00p 4187
03/10/2019 526.00p 534.00p 512.44p 517.00p 6524
02/10/2019 526.00p 527.00p 520.00p 526.00p 14053
01/10/2019 538.00p 538.00p 518.00p 518.00p 10000
30/09/2019 526.00p 534.00p 512.00p 517.00p 32893
27/09/2019 516.00p 528.00p 510.00p 510.00p 17041
26/09/2019 530.00p 539.10p 512.00p 520.00p 29742
25/09/2019 532.00p 540.00p 520.00p 529.00p 15019
24/09/2019 532.00p 541.10p 522.00p 530.00p 45915
23/09/2019 538.00p 544.00p 530.00p 532.00p 44992
20/09/2019 530.00p 530.00p 512.32p 526.00p 10153
19/09/2019 534.00p 534.00p 524.00p 525.00p 13953
18/09/2019 528.00p 542.00p 520.00p 524.00p 34298
17/09/2019 518.00p 538.00p 512.12p 527.00p 51240
16/09/2019 495.00p 520.00p 479.00p 511.00p 40228
13/09/2019 476.00p 489.00p 476.00p 479.00p 25668
12/09/2019 487.00p 487.00p 470.00p 474.50p 13560
11/09/2019 496.00p 503.20p 470.00p 478.00p 52658
10/09/2019 508.00p 511.00p 495.00p 495.00p 33259
09/09/2019 500.00p 519.64p 500.00p 500.00p 2692
06/09/2019 518.00p 518.00p 500.00p 504.00p 18157
05/09/2019 500.00p 512.00p 500.00p 504.00p 2581
04/09/2019 490.00p 515.00p 490.00p 500.00p 14848
03/09/2019 491.00p 500.18p 490.00p 500.00p 3970
02/09/2019 490.00p 500.00p 490.00p 496.00p 937
30/08/2019 499.00p 506.00p 493.50p 506.00p 9104
29/08/2019 510.00p 510.00p 499.00p 510.00p 5402
28/08/2019 490.00p 500.00p 490.00p 490.00p 6804
27/08/2019 510.00p 510.00p 491.00p 504.00p 21642
23/08/2019 520.00p 520.00p 492.56p 516.00p 5797
22/08/2019 510.00p 510.00p 491.38p 510.00p 12683
21/08/2019 491.00p 512.00p 491.00p 510.00p 11091
20/08/2019 514.00p 520.00p 490.00p 490.00p 9137
19/08/2019 492.00p 510.00p 491.00p 510.00p 8453
16/08/2019 538.00p 538.00p 490.00p 490.00p 30290
15/08/2019 538.00p 538.00p 512.32p 524.00p 9397
14/08/2019 540.00p 540.00p 512.52p 530.00p 10128
13/08/2019 522.00p 535.00p 518.67p 520.00p 30479
12/08/2019 540.00p 540.00p 522.00p 540.00p 2575
09/08/2019 546.00p 550.00p 520.00p 520.00p 49215
08/08/2019 534.00p 560.00p 534.00p 540.00p 4713
07/08/2019 558.00p 566.00p 541.00p 550.00p 11507
06/08/2019 536.00p 547.75p 532.00p 532.00p 4630
05/08/2019 538.00p 562.00p 538.00p 548.00p 47733
02/08/2019 536.00p 560.00p 532.52p 556.00p 9380
01/08/2019 534.00p 556.36p 534.00p 536.00p 3315
31/07/2019 558.00p 558.00p 537.00p 540.00p 8509
30/07/2019 542.00p 560.00p 534.00p 556.00p 6331
29/07/2019 580.00p 580.00p 540.00p 540.00p 8388
26/07/2019 562.00p 578.00p 560.00p 560.00p 4058
25/07/2019 562.00p 580.00p 542.00p 570.00p 23531
24/07/2019 568.00p 568.00p 554.00p 560.00p 5531
23/07/2019 570.00p 570.00p 552.00p 568.00p 4734
22/07/2019 570.00p 572.00p 550.00p 572.00p 11798
19/07/2019 568.00p 568.00p 548.40p 550.00p 9515
18/07/2019 548.00p 568.00p 548.00p 550.00p 4224
17/07/2019 544.00p 562.00p 544.00p 550.00p 7867
16/07/2019 550.00p 568.00p 540.00p 540.00p 9572
15/07/2019 586.00p 586.00p 540.00p 550.00p 21753
12/07/2019 570.00p 570.00p 555.00p 558.00p 26747
11/07/2019 552.00p 588.20p 550.00p 576.00p 59137
10/07/2019 556.00p 580.00p 546.00p 558.00p 62776
09/07/2019 522.00p 548.00p 514.00p 536.00p 14518
08/07/2019 530.00p 537.00p 494.00p 530.00p 28557
05/07/2019 532.00p 537.20p 522.00p 530.00p 21310
04/07/2019 540.00p 548.00p 522.00p 532.00p 48637
03/07/2019 574.00p 574.00p 530.00p 546.00p 20081
02/07/2019 568.00p 570.00p 550.00p 550.00p 13282
01/07/2019 578.00p 578.00p 552.00p 556.00p 26795
28/06/2019 588.00p 595.18p 572.00p 577.00p 10335
27/06/2019 590.00p 590.00p 570.00p 582.00p 14031
26/06/2019 596.00p 596.00p 582.02p 588.00p 964
25/06/2019 592.00p 592.00p 582.00p 588.00p 5245
24/06/2019 582.00p 598.00p 582.00p 590.00p 7573
21/06/2019 582.00p 598.00p 582.00p 584.00p 97572
20/06/2019 600.00p 600.02p 580.00p 598.00p 31254
19/06/2019 600.00p 600.00p 592.00p 596.00p 18735
18/06/2019 600.00p 600.00p 582.00p 596.00p 15439
17/06/2019 600.00p 600.00p 590.00p 596.00p 27437
14/06/2019 600.00p 600.00p 588.00p 600.00p 10199
13/06/2019 600.00p 600.00p 586.00p 590.00p 11631
12/06/2019 588.00p 591.00p 588.00p 591.00p 3115
11/06/2019 580.00p 600.00p 580.00p 598.00p 57056
10/06/2019 582.00p 598.00p 582.00p 593.00p 12067
07/06/2019 582.00p 596.40p 580.00p 588.00p 6038
06/06/2019 600.00p 600.00p 580.00p 580.00p 4718
05/06/2019 598.00p 599.95p 593.00p 595.00p 6557
04/06/2019 602.00p 619.00p 598.36p 606.00p 6867
03/06/2019 600.00p 621.20p 600.00p 600.00p 6487
31/05/2019 620.00p 629.00p 614.80p 619.00p 4493
30/05/2019 620.00p 620.40p 610.00p 614.00p 5950
29/05/2019 618.00p 620.00p 602.02p 615.00p 2183
28/05/2019 620.00p 620.02p 610.00p 617.00p 323222
24/05/2019 625.00p 625.00p 607.09p 620.00p 5540
23/05/2019 616.00p 621.00p 616.00p 621.00p 18255
22/05/2019 630.00p 630.00p 606.00p 626.00p 12159
21/05/2019 620.00p 620.00p 603.40p 615.00p 8121
20/05/2019 603.40p 625.00p 603.40p 615.00p 2555

*Close Price adjusted for both dividends and splits