Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/12/2018 534.50p 540.00p 515.00p 530.00p 6575
19/12/2018 515.00p 540.00p 515.00p 530.00p 10000
18/12/2018 515.02p 534.50p 515.00p 530.00p 4134
17/12/2018 525.00p 535.00p 482.02p 527.50p 9264
14/12/2018 498.00p 515.00p 482.02p 498.50p 3714
13/12/2018 515.00p 515.00p 482.33p 498.50p 4870
12/12/2018 515.00p 515.00p 485.00p 498.50p 3219
11/12/2018 494.00p 504.95p 488.00p 493.50p 5963
10/12/2018 492.00p 510.00p 490.02p 510.00p 6176
07/12/2018 500.00p 510.00p 486.00p 504.50p 44268
06/12/2018 530.00p 530.03p 497.60p 506.00p 21939
05/12/2018 540.00p 542.50p 530.03p 542.50p 4595
04/12/2018 547.63p 550.00p 545.00p 550.00p 1991
03/12/2018 545.00p 557.50p 545.00p 547.50p 3238
30/11/2018 560.00p 564.95p 540.00p 540.00p 6885
29/11/2018 560.00p 560.00p 540.00p 540.00p 10403
28/11/2018 580.00p 585.00p 548.89p 555.00p 15204
27/11/2018 580.00p 587.50p 580.00p 582.50p 285452
26/11/2018 585.00p 604.50p 585.00p 595.00p 5274
23/11/2018 600.00p 600.00p 585.00p 592.50p 3137
22/11/2018 610.00p 610.00p 585.02p 600.00p 1668
21/11/2018 590.00p 590.02p 580.00p 580.00p 1643
20/11/2018 600.00p 604.95p 595.02p 600.00p 5333
19/11/2018 614.95p 614.95p 595.02p 605.00p 2121
16/11/2018 606.00p 615.00p 600.02p 615.00p 2832
15/11/2018 629.96p 629.96p 601.00p 612.50p 2524
14/11/2018 602.00p 629.96p 602.00p 612.50p 1516
13/11/2018 620.00p 620.00p 595.00p 607.50p 4073
12/11/2018 610.00p 620.00p 600.00p 620.00p 3481
09/11/2018 575.03p 607.50p 575.03p 607.50p 1764
08/11/2018 595.00p 602.50p 595.00p 602.50p 310
07/11/2018 585.03p 610.00p 585.03p 597.50p 2682
06/11/2018 605.00p 606.29p 570.00p 590.00p 7956
05/11/2018 605.00p 605.00p 585.00p 595.00p 4275
02/11/2018 600.00p 600.00p 570.00p 585.00p 7146
01/11/2018 591.25p 591.25p 582.50p 582.50p 1846
31/10/2018 570.00p 600.00p 570.00p 585.00p 1511
30/10/2018 585.00p 594.95p 570.00p 580.00p 13038
29/10/2018 585.00p 605.00p 580.00p 595.00p 8542
26/10/2018 585.00p 594.00p 580.00p 592.50p 4772
25/10/2018 595.00p 604.95p 585.02p 590.00p 7716
24/10/2018 570.00p 599.40p 570.00p 597.50p 2366
23/10/2018 590.00p 608.00p 565.02p 585.00p 17795
22/10/2018 598.00p 614.95p 598.00p 607.50p 4510
19/10/2018 605.00p 615.50p 600.00p 607.50p 4571
18/10/2018 585.02p 607.50p 585.02p 607.50p 9947
17/10/2018 595.00p 600.00p 575.00p 592.50p 32097
16/10/2018 575.00p 592.00p 560.02p 582.50p 10087
15/10/2018 595.00p 604.90p 560.00p 572.50p 50277
12/10/2018 600.00p 605.00p 594.98p 597.50p 22156
11/10/2018 625.00p 640.00p 500.02p 587.50p 92811
10/10/2018 645.00p 675.00p 645.00p 660.00p 19499
09/10/2018 655.00p 670.00p 630.00p 657.50p 26907
08/10/2018 677.50p 690.00p 660.00p 677.50p 49207
05/10/2018 695.00p 695.00p 660.00p 670.00p 1259
04/10/2018 675.00p 694.98p 655.00p 655.00p 13062
03/10/2018 675.00p 695.00p 675.00p 685.00p 3805
02/10/2018 675.00p 700.00p 660.00p 685.00p 49134
01/10/2018 675.00p 680.00p 660.00p 672.50p 6568
28/09/2018 669.98p 669.98p 660.02p 667.50p 2990
27/09/2018 650.00p 675.00p 645.00p 660.00p 11965
26/09/2018 650.00p 685.00p 650.00p 660.00p 2225
25/09/2018 655.00p 680.00p 655.00p 667.50p 2957
24/09/2018 660.00p 680.00p 660.00p 672.50p 5230
21/09/2018 680.00p 685.00p 660.00p 660.00p 6030
20/09/2018 660.00p 685.00p 660.00p 675.00p 6306
19/09/2018 690.00p 690.00p 660.30p 675.00p 4482
18/09/2018 685.00p 685.00p 665.02p 677.50p 1787
17/09/2018 685.00p 690.00p 675.00p 680.00p 7798
14/09/2018 680.00p 689.98p 657.50p 672.50p 5524
13/09/2018 645.00p 680.00p 645.00p 680.00p 11206
12/09/2018 645.00p 659.98p 625.00p 645.00p 8374
11/09/2018 660.00p 684.98p 625.02p 670.00p 44866
10/09/2018 685.00p 689.97p 666.00p 677.50p 24132
07/09/2018 675.00p 690.00p 666.00p 675.00p 14950
06/09/2018 680.00p 690.00p 657.92p 685.00p 5221
05/09/2018 660.00p 679.98p 660.00p 670.00p 5065
04/09/2018 660.00p 679.00p 660.00p 670.00p 5614
03/09/2018 689.50p 689.50p 665.00p 675.00p 1497
31/08/2018 690.00p 700.00p 675.00p 675.00p 12513
30/08/2018 670.00p 690.00p 669.98p 682.50p 7662
29/08/2018 655.00p 664.98p 645.02p 655.00p 10213
28/08/2018 645.00p 664.98p 645.00p 650.00p 45535
24/08/2018 625.00p 662.55p 625.00p 642.50p 44618
23/08/2018 630.02p 650.00p 625.00p 637.50p 2828
22/08/2018 650.00p 654.98p 635.00p 635.00p 23396
21/08/2018 635.00p 645.00p 624.00p 645.00p 5469
20/08/2018 630.00p 630.00p 617.00p 630.00p 805
17/08/2018 628.00p 628.00p 590.00p 610.00p 3213
16/08/2018 630.00p 630.50p 605.00p 612.50p 26211
15/08/2018 600.02p 635.00p 595.00p 610.00p 2822
14/08/2018 635.00p 635.00p 605.00p 620.00p 2118
13/08/2018 625.00p 629.98p 601.60p 620.00p 4944
10/08/2018 624.98p 624.98p 609.40p 615.00p 2496
09/08/2018 595.00p 610.00p 595.00p 610.00p 33630
08/08/2018 595.00p 622.50p 565.00p 622.50p 36841
07/08/2018 640.00p 650.00p 590.15p 610.00p 22072
06/08/2018 660.00p 660.00p 640.00p 640.00p 48682
03/08/2018 645.00p 654.98p 645.00p 650.00p 8347
02/08/2018 655.00p 655.00p 645.00p 647.50p 16954
01/08/2018 645.00p 655.00p 645.00p 650.00p 11736
31/07/2018 640.00p 654.98p 640.00p 645.00p 13794
30/07/2018 650.00p 658.00p 645.00p 647.50p 6905
27/07/2018 670.00p 670.00p 645.00p 652.50p 41620
26/07/2018 670.00p 670.00p 645.25p 655.00p 11906
25/07/2018 668.00p 668.00p 651.00p 655.00p 3930
24/07/2018 660.00p 677.50p 650.00p 657.50p 43271
23/07/2018 695.00p 698.00p 659.54p 660.00p 22083
20/07/2018 690.00p 710.00p 677.50p 677.50p 42892
19/07/2018 670.00p 670.00p 650.20p 662.50p 2596
18/07/2018 650.00p 670.00p 640.00p 662.50p 8133
17/07/2018 640.00p 650.00p 640.00p 642.50p 9114
16/07/2018 649.98p 650.00p 635.00p 635.00p 4679
13/07/2018 640.00p 650.00p 624.19p 645.00p 10654
12/07/2018 627.00p 655.00p 625.02p 640.00p 4709
11/07/2018 650.00p 660.00p 625.35p 645.00p 5587
10/07/2018 635.00p 659.98p 625.02p 642.50p 7747
09/07/2018 660.00p 660.00p 635.00p 645.00p 21498
06/07/2018 646.67p 652.00p 642.00p 650.00p 5062
05/07/2018 640.00p 658.00p 630.00p 652.50p 10319
04/07/2018 670.00p 675.00p 645.30p 657.50p 12863
03/07/2018 660.00p 669.98p 652.50p 655.00p 157904
02/07/2018 675.00p 680.00p 655.00p 667.50p 30712
29/06/2018 665.00p 665.00p 647.00p 660.00p 9382
28/06/2018 645.00p 665.00p 645.00p 650.00p 8249
27/06/2018 660.00p 665.00p 638.00p 655.00p 7091
26/06/2018 659.98p 659.98p 635.00p 645.00p 1016
25/06/2018 630.00p 660.00p 630.00p 642.50p 11474
22/06/2018 655.00p 665.00p 630.00p 630.00p 11256
21/06/2018 640.00p 650.00p 618.40p 625.00p 54833
20/06/2018 630.00p 639.70p 610.00p 610.00p 2150
19/06/2018 615.00p 629.75p 599.00p 617.50p 45220
18/06/2018 615.00p 620.00p 599.00p 615.00p 17838
15/06/2018 615.00p 620.00p 605.02p 615.00p 10072
14/06/2018 610.00p 615.00p 597.20p 607.50p 1955
13/06/2018 595.00p 620.00p 594.55p 620.00p 11111
12/06/2018 605.00p 605.00p 590.00p 602.50p 3712
11/06/2018 610.00p 610.00p 595.15p 600.00p 21716
08/06/2018 610.00p 610.00p 592.00p 610.00p 16659
07/06/2018 610.00p 610.00p 590.00p 600.00p 23194
06/06/2018 605.00p 605.00p 595.00p 600.00p 8591
05/06/2018 600.00p 605.00p 570.00p 595.00p 7888
04/06/2018 590.00p 610.00p 580.00p 590.00p 3514
01/06/2018 595.00p 610.00p 590.00p 600.00p 26481
31/05/2018 610.00p 610.00p 595.00p 610.00p 9724
30/05/2018 605.00p 607.33p 570.00p 602.50p 24945
29/05/2018 605.00p 625.00p 600.40p 615.00p 9324
25/05/2018 635.00p 635.00p 604.99p 612.50p 11143
24/05/2018 615.00p 620.00p 610.00p 615.00p 4382
23/05/2018 615.00p 625.00p 615.00p 620.00p 1985
22/05/2018 605.00p 634.70p 604.60p 615.00p 22888
21/05/2018 610.00p 634.70p 607.75p 620.00p 15036
18/05/2018 630.00p 635.00p 600.00p 630.00p 15319
17/05/2018 645.00p 655.60p 635.00p 650.00p 6016
16/05/2018 657.50p 662.00p 645.02p 657.50p 6987
15/05/2018 645.00p 657.50p 645.00p 657.50p 21737
14/05/2018 670.00p 674.98p 640.35p 660.00p 13527
11/05/2018 670.00p 674.98p 650.00p 667.50p 199477
10/05/2018 658.30p 670.00p 650.00p 660.00p 7161
09/05/2018 625.00p 685.06p 625.00p 662.50p 21441
08/05/2018 630.00p 655.00p 620.00p 647.50p 16854
04/05/2018 620.00p 635.00p 605.02p 627.50p 20984
03/05/2018 595.00p 630.00p 594.75p 617.50p 15479
02/05/2018 578.75p 600.00p 578.75p 590.00p 9446
01/05/2018 580.00p 600.00p 570.00p 575.00p 8386
30/04/2018 580.11p 589.80p 570.00p 577.50p 41709
27/04/2018 575.00p 590.00p 570.00p 582.50p 64624
26/04/2018 570.00p 577.00p 563.00p 575.00p 14722
25/04/2018 545.00p 557.50p 555.00p 557.50p 57000
24/04/2018 545.00p 560.00p 540.00p 555.00p 6470
23/04/2018 548.30p 579.00p 540.00p 560.00p 36208
20/04/2018 560.00p 560.00p 540.00p 560.00p 1588
19/04/2018 555.00p 560.00p 545.30p 560.00p 21378
18/04/2018 546.00p 557.18p 545.00p 550.00p 2331
17/04/2018 555.00p 570.00p 545.00p 552.50p 11906
16/04/2018 568.00p 568.00p 565.00p 565.00p 1824
13/04/2018 565.00p 565.00p 560.00p 560.00p 13182
12/04/2018 562.00p 565.00p 562.00p 565.00p 1150
11/04/2018 550.00p 575.00p 550.00p 565.00p 17368
10/04/2018 520.00p 550.00p 510.00p 542.50p 28876
09/04/2018 520.00p 531.25p 504.18p 522.50p 8410
06/04/2018 520.00p 525.00p 510.00p 515.00p 22677
05/04/2018 530.00p 534.00p 510.00p 527.50p 30997
04/04/2018 555.00p 559.98p 537.67p 547.50p 7053
03/04/2018 550.00p 550.00p 532.00p 540.00p 15351
29/03/2018 562.50p 562.50p 550.00p 560.00p 3808
28/03/2018 560.00p 563.00p 560.00p 562.50p 93740
27/03/2018 550.00p 575.00p 550.00p 560.00p 20817
26/03/2018 550.00p 567.50p 540.02p 557.50p 7386
23/03/2018 555.00p 570.00p 555.00p 560.00p 139912
22/03/2018 575.00p 575.00p 550.25p 570.00p 12376
21/03/2018 555.00p 570.00p 545.00p 567.50p 22526
20/03/2018 555.00p 567.00p 546.31p 555.00p 56837
19/03/2018 564.85p 570.00p 550.00p 562.50p 6865
16/03/2018 540.00p 560.00p 540.00p 552.50p 90060
15/03/2018 545.00p 555.00p 533.47p 550.00p 22299
14/03/2018 570.00p 570.00p 545.00p 552.50p 13203
13/03/2018 605.00p 605.00p 505.75p 562.50p 114984
12/03/2018 600.00p 602.50p 590.02p 595.00p 47598
09/03/2018 580.00p 600.00p 580.00p 600.00p 5530

*Close Price adjusted for both dividends and splits