Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/05/2024 16.25p 16.75p 16.25p 16.50p 154615
23/05/2024 17.00p 17.50p 16.00p 16.25p 269094
22/05/2024 17.25p 17.30p 16.50p 17.00p 1805251
21/05/2024 17.25p 17.50p 17.00p 17.25p 248174
20/05/2024 17.25p 17.50p 17.00p 17.25p 756973
17/05/2024 17.00p 17.50p 17.00p 17.25p 566315
16/05/2024 16.50p 17.50p 16.00p 17.00p 199310
15/05/2024 16.50p 17.00p 16.00p 16.50p 430077
14/05/2024 16.25p 16.25p 16.00p 16.25p 790790
13/05/2024 16.00p 16.50p 15.50p 16.25p 456295
10/05/2024 16.25p 16.30p 15.64p 16.00p 281155
09/05/2024 16.25p 16.50p 16.00p 16.25p 586126
08/05/2024 15.50p 17.40p 15.50p 16.25p 2536702
07/05/2024 14.50p 16.00p 14.00p 15.50p 961472
03/05/2024 15.00p 15.30p 14.13p 14.25p 592555
02/05/2024 15.50p 16.00p 14.66p 15.00p 298441
01/05/2024 14.25p 15.90p 13.77p 15.50p 1775847
30/04/2024 14.00p 14.50p 13.50p 14.25p 860054
29/04/2024 13.50p 14.20p 13.00p 14.00p 299542
26/04/2024 13.25p 14.00p 13.00p 13.50p 442369
25/04/2024 12.77p 13.45p 12.50p 13.25p 490331
24/04/2024 13.00p 13.50p 12.00p 12.77p 700304
23/04/2024 14.00p 14.00p 12.50p 13.10p 1994910
22/04/2024 10.75p 14.50p 10.75p 14.50p 8790718
19/04/2024 9.25p 9.50p 8.98p 9.25p 90710
18/04/2024 9.25p 9.36p 9.02p 9.25p 27236
17/04/2024 9.25p 9.39p 9.08p 9.25p 131025
16/04/2024 9.50p 10.00p 9.10p 9.25p 110200
15/04/2024 9.50p 9.67p 9.11p 9.50p 41249
12/04/2024 9.50p 10.00p 9.11p 9.50p 255508
11/04/2024 9.25p 10.00p 9.11p 9.50p 340329
10/04/2024 9.00p 9.66p 8.69p 9.25p 858154
09/04/2024 9.00p 9.50p 8.50p 9.00p 438631
08/04/2024 9.00p 9.50p 8.50p 9.00p 148533
05/04/2024 9.00p 9.50p 8.50p 9.00p 140748
04/04/2024 9.00p 9.05p 8.50p 9.00p 40901
03/04/2024 9.00p 9.50p 8.50p 9.00p 87260
02/04/2024 8.25p 9.20p 8.20p 9.00p 818924
29/03/2024 8.25p 8.50p 8.22p 8.25p 469633
28/03/2024 8.25p 8.50p 8.22p 8.25p 469633
27/03/2024 8.25p 8.35p 8.10p 8.25p 815736
26/03/2024 8.50p 9.00p 8.00p 8.25p 492763
25/03/2024 8.25p 8.50p 8.00p 8.50p 132230
22/03/2024 8.75p 8.75p 8.19p 8.25p 406135
21/03/2024 8.75p 8.75p 8.50p 8.75p 208655
20/03/2024 8.75p 8.75p 8.75p 9.00p 59966
19/03/2024 8.75p 9.00p 8.50p 8.75p 85962
18/03/2024 8.75p 9.00p 8.58p 8.75p 140907
15/03/2024 8.75p 9.00p 8.71p 8.75p 2512
14/03/2024 8.75p 9.00p 8.50p 8.75p 76846
13/03/2024 8.75p 9.35p 8.73p 8.75p 212402
12/03/2024 9.10p 9.10p 8.66p 8.75p 373522
11/03/2024 9.25p 9.25p 9.00p 9.10p 95573
08/03/2024 9.25p 9.50p 9.20p 9.25p 57034
07/03/2024 9.25p 9.40p 9.04p 9.25p 252014
06/03/2024 9.25p 9.50p 9.08p 9.25p 207729
05/03/2024 9.25p 9.48p 9.00p 9.25p 158703
04/03/2024 10.00p 10.50p 9.17p 9.25p 477864
01/03/2024 10.00p 10.50p 9.50p 10.00p 547308
29/02/2024 10.00p 10.50p 9.76p 10.00p 490690
28/02/2024 9.75p 11.00p 9.50p 10.00p 3666017
27/02/2024 8.50p 10.00p 8.44p 9.75p 25871838
26/02/2024 8.50p 9.24p 8.16p 8.70p 2087916
23/02/2024 8.50p 8.97p 8.32p 8.75p 1296054
22/02/2024 8.25p 9.38p 8.00p 8.75p 2587745
21/02/2024 9.00p 9.00p 8.21p 8.50p 699596
20/02/2024 9.25p 9.50p 8.80p 9.00p 287313
19/02/2024 9.25p 9.50p 9.00p 9.25p 130466
16/02/2024 9.25p 9.30p 9.05p 9.25p 152856
15/02/2024 9.25p 9.39p 9.13p 9.25p 114897
14/02/2024 9.25p 9.50p 9.10p 9.25p 74423
13/02/2024 9.25p 9.50p 9.25p 9.25p 346225
12/02/2024 9.25p 10.00p 9.00p 9.25p 685668
09/02/2024 9.50p 10.00p 8.75p 9.25p 445357
08/02/2024 9.50p 10.00p 9.00p 9.50p 134232
07/02/2024 9.50p 9.58p 9.00p 9.50p 125927
06/02/2024 9.50p 10.00p 9.00p 9.50p 283202
05/02/2024 9.25p 10.00p 9.00p 9.50p 859547
02/02/2024 10.00p 10.00p 9.00p 9.25p 1618279
01/02/2024 11.50p 11.50p 9.50p 10.00p 4983057
31/01/2024 13.25p 13.50p 12.50p 13.00p 257186
30/01/2024 13.25p 13.36p 13.16p 13.25p 179963
29/01/2024 13.50p 13.68p 13.00p 13.25p 305127
26/01/2024 14.25p 14.50p 13.25p 13.50p 374119
25/01/2024 14.50p 14.79p 14.00p 14.25p 308780
24/01/2024 13.50p 14.89p 13.37p 14.50p 1234068
23/01/2024 13.50p 14.00p 13.00p 13.50p 183601
22/01/2024 13.75p 14.00p 13.00p 13.50p 325312
19/01/2024 13.75p 13.85p 13.50p 13.75p 1348724
18/01/2024 14.00p 14.24p 13.50p 13.75p 1294997
17/01/2024 14.75p 14.94p 12.74p 14.00p 2148981
16/01/2024 13.75p 15.00p 13.50p 14.50p 717958
15/01/2024 12.63p 14.50p 12.50p 13.75p 2329150
12/01/2024 12.25p 12.50p 12.00p 12.38p 238471
11/01/2024 11.75p 13.00p 11.50p 12.25p 662552
10/01/2024 12.25p 12.50p 11.63p 11.88p 102753
09/01/2024 12.75p 13.00p 11.77p 12.25p 911089
08/01/2024 13.25p 14.00p 12.00p 12.50p 1687111
05/01/2024 10.75p 13.50p 10.75p 13.25p 7745592
04/01/2024 10.75p 10.95p 10.69p 10.75p 476960
03/01/2024 10.75p 11.00p 10.66p 10.75p 207858
02/01/2024 10.75p 11.00p 10.73p 10.75p 78361
29/12/2023 10.75p 10.90p 10.73p 10.75p 22840
28/12/2023 10.75p 11.00p 10.50p 10.75p 94122
27/12/2023 11.00p 11.00p 10.75p 10.75p 487968
22/12/2023 11.00p 11.46p 10.95p 11.00p 55041
21/12/2023 11.00p 11.50p 10.86p 11.00p 1300263
20/12/2023 11.00p 11.10p 10.86p 11.00p 273216
19/12/2023 11.00p 11.50p 10.86p 11.00p 733802
18/12/2023 9.75p 11.75p 9.75p 11.00p 1338022
15/12/2023 9.75p 10.00p 9.75p 9.75p 681128
14/12/2023 9.75p 10.00p 9.75p 9.75p 309153
13/12/2023 9.75p 10.00p 9.63p 9.75p 1065904
12/12/2023 9.75p 10.00p 9.50p 9.75p 181597
11/12/2023 10.25p 10.50p 9.53p 9.75p 532179
08/12/2023 10.25p 10.70p 10.00p 10.70p 193149
07/12/2023 10.25p 10.25p 10.25p 10.25p 0
06/12/2023 10.75p 10.75p 10.00p 10.25p 550544
05/12/2023 10.75p 11.00p 10.50p 10.75p 14264
04/12/2023 10.75p 10.95p 10.20p 10.75p 403218
01/12/2023 10.75p 11.00p 10.50p 10.75p 174788
30/11/2023 10.75p 11.00p 10.50p 11.00p 529324
29/11/2023 10.75p 10.85p 10.50p 10.75p 315601
28/11/2023 10.88p 11.25p 10.50p 10.88p 49575
27/11/2023 10.88p 11.30p 10.69p 10.88p 150724
24/11/2023 10.88p 11.25p 10.69p 10.88p 811105
23/11/2023 10.88p 11.25p 10.83p 10.88p 151082
22/11/2023 10.88p 11.04p 10.83p 10.88p 82029
21/11/2023 10.75p 11.07p 10.50p 10.88p 999387
20/11/2023 10.75p 11.30p 10.60p 11.10p 1415279
17/11/2023 10.25p 10.90p 10.00p 10.75p 1576512
16/11/2023 10.25p 10.46p 10.25p 10.25p 100535
15/11/2023 10.75p 11.00p 9.60p 10.25p 1369648
14/11/2023 10.88p 11.00p 10.33p 10.75p 534669
13/11/2023 10.88p 10.88p 10.75p 10.88p 53791
10/11/2023 11.13p 11.13p 10.63p 10.88p 120104
09/11/2023 11.13p 11.50p 10.75p 11.13p 65646
08/11/2023 11.50p 12.00p 10.75p 11.13p 144938
07/11/2023 11.50p 11.50p 11.00p 11.50p 69620
06/11/2023 10.50p 11.80p 10.50p 11.50p 555874
03/11/2023 10.50p 10.88p 10.00p 10.50p 829659
02/11/2023 10.75p 11.00p 10.13p 10.50p 338675
01/11/2023 10.75p 10.75p 10.50p 10.75p 78410
31/10/2023 10.75p 10.80p 10.50p 10.50p 22631
30/10/2023 10.75p 10.90p 10.50p 10.75p 147352
27/10/2023 10.75p 11.40p 10.50p 10.75p 445858
26/10/2023 11.25p 11.28p 10.40p 10.40p 104608
25/10/2023 10.75p 11.45p 10.75p 11.25p 623752
24/10/2023 11.50p 11.50p 10.66p 10.75p 154427
23/10/2023 11.50p 12.00p 11.00p 11.50p 111791
20/10/2023 12.25p 12.25p 11.25p 11.50p 537115
19/10/2023 12.25p 12.25p 11.25p 11.25p 24999
18/10/2023 12.25p 12.40p 12.00p 12.25p 94488
17/10/2023 12.25p 12.25p 12.00p 12.25p 31570
16/10/2023 13.00p 13.00p 12.00p 12.25p 183798
13/10/2023 13.50p 13.50p 12.30p 13.00p 164008
12/10/2023 13.50p 13.50p 13.12p 13.50p 10000
11/10/2023 13.50p 14.00p 13.12p 13.50p 51448
10/10/2023 13.50p 13.50p 13.02p 13.50p 4150
09/10/2023 13.50p 13.50p 13.00p 13.50p 25567
06/10/2023 13.50p 13.50p 13.00p 13.50p 88900
05/10/2023 13.50p 13.50p 13.00p 13.00p 3181
04/10/2023 13.50p 14.00p 13.00p 13.50p 21221
03/10/2023 13.75p 14.00p 13.00p 13.50p 350461
02/10/2023 13.75p 14.00p 13.51p 13.75p 89941
29/09/2023 13.75p 13.80p 13.67p 13.75p 164708
28/09/2023 13.75p 14.00p 13.67p 13.75p 18315
27/09/2023 13.75p 14.00p 13.75p 13.75p 20089
26/09/2023 13.75p 14.00p 13.66p 13.75p 334654
25/09/2023 14.00p 14.00p 13.65p 13.75p 290157
22/09/2023 14.00p 14.12p 13.65p 14.00p 474267
21/09/2023 14.00p 14.30p 13.63p 14.00p 48428
20/09/2023 14.00p 14.40p 13.55p 14.00p 233390
19/09/2023 14.25p 14.44p 13.60p 14.00p 608593
18/09/2023 14.25p 14.25p 13.63p 14.25p 248411
15/09/2023 14.25p 14.30p 14.00p 14.25p 173504
14/09/2023 14.75p 15.00p 14.00p 14.25p 453192
13/09/2023 16.50p 17.00p 14.63p 14.75p 1209549
12/09/2023 16.75p 17.35p 16.37p 17.35p 439588
11/09/2023 16.75p 16.95p 16.50p 16.75p 281237
08/09/2023 16.75p 16.75p 16.50p 16.75p 51863
07/09/2023 16.75p 17.00p 16.20p 16.75p 39985
06/09/2023 17.25p 17.25p 16.52p 16.75p 68097
05/09/2023 17.25p 17.25p 17.00p 17.25p 66250
04/09/2023 17.25p 17.50p 17.01p 17.50p 14489
01/09/2023 17.50p 17.50p 17.00p 17.50p 58256
31/08/2023 17.50p 17.50p 17.02p 17.50p 69710
30/08/2023 17.50p 17.50p 17.14p 17.50p 32645
29/08/2023 17.75p 18.00p 17.16p 17.50p 221431
25/08/2023 17.75p 17.75p 17.00p 17.75p 49106
24/08/2023 17.75p 17.75p 17.50p 17.75p 32801
23/08/2023 18.25p 18.25p 17.57p 17.75p 70111
22/08/2023 18.25p 18.25p 18.16p 18.25p 50000
21/08/2023 18.25p 18.25p 17.63p 18.25p 17338
18/08/2023 18.25p 18.50p 18.04p 18.25p 137292
17/08/2023 17.75p 18.39p 17.50p 18.25p 795566
16/08/2023 18.00p 18.25p 17.50p 17.75p 210657
15/08/2023 16.50p 18.50p 16.50p 18.00p 1920043
14/08/2023 16.25p 16.50p 16.00p 16.50p 1091349
11/08/2023 16.00p 16.00p 15.55p 16.00p 12027

*Close Price adjusted for both dividends and splits