Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2016 260.00p 260.00p 228.00p 230.00p 47949
23/06/2016 270.00p 270.00p 258.77p 260.00p 42353
22/06/2016 260.00p 270.00p 260.00p 260.00p 6298
21/06/2016 270.00p 270.00p 260.00p 270.00p 552
20/06/2016 245.00p 273.00p 245.00p 260.00p 26974
17/06/2016 260.00p 260.00p 246.50p 260.00p 4547
16/06/2016 260.00p 260.00p 249.00p 249.00p 27084
15/06/2016 245.00p 255.00p 243.87p 255.00p 77155
14/06/2016 245.00p 245.00p 240.00p 245.00p 583846
13/06/2016 265.00p 267.50p 237.02p 252.50p 1078288
10/06/2016 275.00p 275.84p 265.10p 275.00p 42123
09/06/2016 275.00p 275.00p 267.00p 275.00p 6514
08/06/2016 285.00p 285.00p 270.00p 275.00p 37717
07/06/2016 270.00p 271.39p 265.00p 270.00p 17584
06/06/2016 270.00p 270.00p 265.00p 270.00p 17691
03/06/2016 270.00p 270.00p 264.88p 264.88p 101700
02/06/2016 269.25p 269.98p 262.50p 262.50p 624495
01/06/2016 255.00p 269.25p 255.00p 262.37p 639972
31/05/2016 257.00p 269.25p 257.00p 257.00p 535000
27/05/2016 264.50p 269.25p 262.37p 262.37p 2336
26/05/2016 265.00p 269.25p 257.50p 262.50p 8700
25/05/2016 265.50p 268.00p 265.00p 266.75p 219162
24/05/2016 255.00p 270.00p 253.50p 268.00p 73575
23/05/2016 252.00p 255.00p 249.00p 252.00p 16714
20/05/2016 253.00p 253.00p 249.25p 249.25p 13528
19/05/2016 252.00p 253.00p 248.00p 248.00p 40689
18/05/2016 250.00p 252.00p 249.50p 249.50p 17597
17/05/2016 240.00p 250.00p 236.00p 247.50p 177044
16/05/2016 237.00p 237.00p 236.50p 236.50p 14257
13/05/2016 239.98p 240.00p 235.00p 237.50p 105538
12/05/2016 238.00p 238.98p 237.00p 237.00p 5075
11/05/2016 235.00p 237.25p 235.00p 236.50p 700488
10/05/2016 235.00p 239.00p 235.00p 237.00p 63845
09/05/2016 239.00p 243.60p 236.38p 239.00p 74998
06/05/2016 225.00p 240.00p 209.48p 235.00p 4702242

*Close Price adjusted for both dividends and splits