Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/05/2024 380.00p 380.00p 369.05p 370.00p 22035
22/05/2024 390.00p 390.00p 369.00p 375.00p 210487
21/05/2024 396.00p 398.00p 371.00p 375.00p 265050
20/05/2024 400.00p 407.89p 393.00p 396.00p 200608
17/05/2024 391.00p 406.95p 391.00p 402.00p 185851
16/05/2024 389.00p 400.00p 382.00p 395.00p 250563
15/05/2024 383.00p 397.00p 371.00p 395.00p 366344
14/05/2024 350.00p 397.00p 340.63p 393.00p 876516
13/05/2024 410.00p 425.00p 410.00p 420.00p 191200
10/05/2024 415.00p 431.00p 410.00p 412.00p 188978
09/05/2024 427.00p 431.00p 415.00p 415.00p 13152
08/05/2024 440.00p 440.00p 422.00p 428.00p 616299
07/05/2024 421.00p 440.00p 421.00p 434.00p 54607
03/05/2024 430.00p 436.00p 415.20p 430.00p 166376
02/05/2024 426.00p 430.00p 419.50p 430.00p 50720
01/05/2024 423.00p 430.00p 411.00p 425.00p 22556
30/04/2024 426.00p 430.00p 411.00p 424.00p 30282
29/04/2024 425.00p 434.80p 402.00p 430.00p 57818
26/04/2024 435.00p 440.00p 416.00p 423.00p 105788
25/04/2024 443.00p 448.87p 431.96p 435.00p 16920
24/04/2024 416.00p 443.00p 416.00p 440.00p 66448
23/04/2024 440.00p 445.10p 420.00p 427.00p 122962
22/04/2024 422.00p 445.00p 422.00p 440.00p 48222
19/04/2024 431.00p 435.00p 420.00p 432.00p 81909
18/04/2024 401.00p 450.13p 401.00p 430.00p 188043
17/04/2024 400.00p 417.00p 396.00p 411.00p 78643
16/04/2024 401.00p 418.82p 400.00p 400.00p 43692
15/04/2024 410.00p 419.00p 401.00p 410.00p 113588
12/04/2024 406.00p 416.91p 406.00p 410.00p 24847
11/04/2024 414.00p 429.00p 408.00p 408.00p 40781
10/04/2024 415.00p 418.40p 398.75p 410.00p 252544
09/04/2024 407.00p 413.50p 391.00p 404.00p 70700
08/04/2024 418.00p 418.00p 390.00p 404.00p 235885
05/04/2024 417.00p 417.00p 405.00p 413.00p 861889
04/04/2024 417.00p 426.21p 407.15p 415.00p 242112
03/04/2024 418.00p 424.91p 401.00p 415.00p 316651
02/04/2024 421.00p 430.00p 416.04p 420.00p 21214
28/03/2024 425.00p 430.00p 410.00p 430.00p 1239615
27/03/2024 416.00p 424.00p 410.28p 415.00p 448098
26/03/2024 425.00p 425.00p 411.00p 422.00p 41321
25/03/2024 424.00p 425.00p 402.96p 418.00p 71472
22/03/2024 429.00p 429.00p 400.00p 427.00p 26072
21/03/2024 414.00p 428.00p 412.16p 423.00p 122748
20/03/2024 407.00p 416.00p 407.00p 415.00p 62612
19/03/2024 407.00p 416.70p 399.00p 416.00p 150221
18/03/2024 398.00p 408.00p 390.00p 395.00p 45992
15/03/2024 392.00p 407.00p 392.00p 398.00p 35231
14/03/2024 391.00p 405.88p 391.00p 400.00p 25162
13/03/2024 385.00p 400.00p 381.80p 391.00p 107612
12/03/2024 392.00p 394.00p 385.00p 385.00p 27803
11/03/2024 386.00p 396.00p 385.00p 396.00p 74084
08/03/2024 383.00p 403.90p 383.00p 395.00p 8205
07/03/2024 375.00p 400.00p 373.64p 390.00p 209490
06/03/2024 375.00p 380.00p 375.00p 378.00p 86183
05/03/2024 365.00p 379.00p 365.00p 379.00p 46438
04/03/2024 365.00p 374.00p 355.45p 370.00p 21069
01/03/2024 346.00p 365.00p 338.00p 365.00p 984848
29/02/2024 360.00p 367.00p 345.99p 350.00p 22255
28/02/2024 369.00p 369.00p 360.00p 360.00p 73293
27/02/2024 365.00p 370.00p 358.00p 363.00p 28575
26/02/2024 378.00p 378.00p 364.50p 367.00p 19367
23/02/2024 360.00p 368.00p 358.50p 362.00p 106055
22/02/2024 357.00p 372.50p 357.00p 369.00p 1654266
21/02/2024 360.00p 365.00p 357.00p 365.00p 15518
20/02/2024 362.00p 366.00p 362.00p 362.00p 13748
19/02/2024 362.00p 367.00p 361.00p 365.00p 34176
16/02/2024 359.00p 367.00p 350.50p 360.00p 37630
15/02/2024 350.00p 360.00p 342.50p 353.00p 159785
14/02/2024 350.00p 360.00p 336.00p 360.00p 692720
13/02/2024 345.00p 356.30p 337.35p 340.00p 76284
12/02/2024 352.00p 359.00p 345.00p 348.00p 93937
09/02/2024 351.00p 359.00p 335.00p 350.00p 92425
08/02/2024 363.00p 366.10p 347.40p 350.00p 67696
07/02/2024 360.00p 365.50p 355.00p 358.00p 53720
06/02/2024 363.00p 379.00p 359.00p 362.00p 184118
05/02/2024 367.00p 379.00p 363.00p 370.00p 32903
02/02/2024 374.00p 380.00p 368.00p 370.00p 35825
01/02/2024 374.00p 380.00p 365.00p 372.00p 35681
31/01/2024 382.00p 400.00p 372.00p 378.00p 97391
30/01/2024 383.00p 390.00p 382.00p 382.00p 130958
29/01/2024 400.00p 402.00p 381.00p 386.00p 78003
26/01/2024 394.00p 395.00p 382.50p 392.00p 116977
25/01/2024 390.00p 409.00p 381.00p 390.00p 81316
24/01/2024 389.00p 390.00p 379.00p 390.00p 375929
23/01/2024 389.00p 394.00p 380.00p 390.00p 107554
22/01/2024 388.00p 394.00p 373.00p 390.00p 525809
19/01/2024 371.00p 388.00p 363.00p 371.00p 174118
18/01/2024 376.00p 378.00p 361.00p 370.00p 166191
17/01/2024 399.00p 399.00p 364.60p 375.00p 888923
16/01/2024 399.00p 403.60p 388.50p 400.00p 30412
15/01/2024 401.00p 407.05p 395.00p 395.00p 20701
12/01/2024 386.00p 401.00p 380.00p 400.00p 435241
11/01/2024 390.00p 400.00p 383.30p 387.00p 64842
10/01/2024 400.00p 405.42p 386.00p 390.00p 59785
09/01/2024 419.00p 419.00p 402.00p 403.00p 28765
08/01/2024 400.00p 420.00p 400.00p 410.00p 11474
05/01/2024 411.00p 414.20p 400.00p 404.00p 44560
04/01/2024 412.00p 418.96p 410.00p 413.00p 506257
03/01/2024 429.00p 429.00p 411.00p 420.00p 39723
02/01/2024 430.00p 437.00p 413.52p 425.00p 87963
29/12/2023 426.00p 440.00p 420.90p 437.00p 8835
28/12/2023 430.00p 435.00p 422.95p 426.00p 7700
27/12/2023 431.00p 435.00p 422.95p 435.00p 31038
22/12/2023 426.00p 435.00p 424.44p 431.00p 13949
21/12/2023 426.00p 439.00p 426.00p 434.00p 7783
20/12/2023 430.00p 435.00p 427.00p 435.00p 28372
19/12/2023 435.00p 435.00p 430.00p 433.00p 21730
18/12/2023 430.00p 440.00p 422.83p 435.00p 68409
15/12/2023 430.00p 449.00p 430.00p 436.00p 25484
14/12/2023 430.00p 450.00p 421.00p 439.00p 74064
13/12/2023 420.00p 451.00p 420.00p 444.00p 22815
12/12/2023 412.00p 450.00p 412.00p 440.00p 42272
11/12/2023 414.00p 424.00p 401.00p 422.00p 247007
08/12/2023 408.00p 419.00p 401.00p 417.00p 16316
07/12/2023 400.00p 410.00p 392.00p 407.00p 121432
06/12/2023 384.00p 410.00p 384.00p 400.00p 310613
05/12/2023 387.00p 399.00p 385.00p 394.00p 635992
04/12/2023 370.00p 399.00p 370.00p 390.00p 58600
01/12/2023 366.00p 387.00p 366.00p 376.00p 14052
30/11/2023 363.00p 376.00p 350.00p 363.00p 2723951
29/11/2023 369.00p 373.36p 361.00p 361.00p 54529
28/11/2023 371.00p 373.50p 366.00p 370.00p 15340
27/11/2023 376.00p 384.90p 366.00p 368.00p 75931
24/11/2023 377.00p 395.00p 372.00p 374.00p 33147
23/11/2023 384.00p 384.00p 375.45p 379.00p 15885
22/11/2023 384.00p 395.00p 376.65p 386.00p 30222
21/11/2023 390.00p 390.00p 386.00p 389.00p 71984
20/11/2023 389.00p 395.00p 385.00p 385.00p 69456
17/11/2023 399.00p 400.00p 385.00p 388.00p 61511
16/11/2023 400.00p 400.00p 386.00p 397.00p 36924
15/11/2023 394.00p 394.05p 376.00p 386.00p 4266267
14/11/2023 383.00p 390.00p 349.76p 390.00p 968180
13/11/2023 379.00p 383.00p 371.81p 381.00p 159610
10/11/2023 381.00p 385.94p 375.00p 378.00p 28451
09/11/2023 400.00p 400.00p 381.00p 385.00p 36443
08/11/2023 386.00p 389.95p 379.80p 385.00p 251304
07/11/2023 390.00p 400.00p 389.00p 389.00p 21550
06/11/2023 393.00p 410.00p 378.00p 393.00p 35945
03/11/2023 400.00p 400.00p 392.35p 397.00p 22524
02/11/2023 388.00p 400.00p 381.70p 400.00p 196558
01/11/2023 387.00p 400.00p 380.25p 388.00p 22012
31/10/2023 390.00p 398.10p 377.00p 387.00p 33749
30/10/2023 405.00p 405.00p 374.00p 380.00p 98570
27/10/2023 360.00p 391.00p 360.00p 376.00p 148629
26/10/2023 391.00p 391.00p 367.60p 370.00p 55065
25/10/2023 394.00p 396.00p 391.00p 391.00p 23323
24/10/2023 393.00p 419.00p 393.00p 396.00p 12891
23/10/2023 403.00p 423.00p 392.80p 405.00p 277652
20/10/2023 405.00p 422.60p 401.54p 405.00p 24197
19/10/2023 410.00p 422.60p 406.75p 409.00p 1637424
18/10/2023 410.00p 437.50p 405.00p 410.00p 49261
17/10/2023 422.00p 437.20p 405.00p 419.00p 18437
16/10/2023 408.00p 437.20p 400.40p 426.00p 56330
13/10/2023 406.00p 413.00p 404.00p 404.00p 59339
12/10/2023 405.00p 414.00p 400.00p 405.00p 1072413
11/10/2023 391.00p 414.00p 390.00p 391.00p 33154
10/10/2023 392.00p 404.75p 392.00p 400.00p 35567
09/10/2023 393.00p 412.05p 393.00p 398.00p 177888
06/10/2023 404.00p 404.00p 394.00p 400.00p 96309
05/10/2023 420.00p 420.00p 400.00p 402.00p 1035851
04/10/2023 416.00p 420.00p 400.00p 410.00p 256189
03/10/2023 418.00p 424.20p 403.00p 418.00p 19306
02/10/2023 411.00p 421.16p 393.00p 401.00p 41749
29/09/2023 400.00p 407.20p 400.00p 405.00p 20613
28/09/2023 398.00p 410.00p 394.10p 400.00p 47525
27/09/2023 407.00p 429.00p 400.00p 400.00p 16177
26/09/2023 429.00p 429.00p 401.00p 415.00p 8733
25/09/2023 419.00p 422.05p 395.00p 410.00p 121922
22/09/2023 411.00p 424.00p 400.00p 420.00p 52178
21/09/2023 414.00p 429.00p 405.00p 414.00p 4479
20/09/2023 391.00p 424.00p 411.00p 418.00p 25362
19/09/2023 391.00p 417.45p 391.00p 405.00p 182202
18/09/2023 406.00p 423.64p 405.00p 415.00p 15445
15/09/2023 425.00p 425.00p 405.00p 410.00p 15942
14/09/2023 420.00p 430.00p 414.30p 430.00p 34164
13/09/2023 404.00p 413.00p 400.00p 413.00p 179881
12/09/2023 417.00p 419.00p 400.00p 400.00p 107393
11/09/2023 419.00p 419.00p 411.77p 419.00p 30160
08/09/2023 408.00p 416.40p 405.55p 410.00p 16055
07/09/2023 397.00p 409.00p 395.00p 400.00p 766773
06/09/2023 395.00p 406.00p 390.00p 398.00p 858825
05/09/2023 401.00p 409.50p 396.33p 404.00p 36606
04/09/2023 408.00p 409.00p 391.00p 391.00p 8436
01/09/2023 404.00p 424.00p 397.00p 412.00p 51888
31/08/2023 396.00p 407.00p 393.00p 405.00p 34506
30/08/2023 405.00p 428.10p 393.00p 408.00p 48756
29/08/2023 412.00p 415.00p 391.00p 395.00p 83783
25/08/2023 410.00p 419.50p 410.00p 410.00p 16845
24/08/2023 413.00p 413.00p 408.00p 408.00p 13459
23/08/2023 415.00p 429.00p 410.00p 414.00p 26366
22/08/2023 416.00p 428.00p 408.00p 408.00p 53312
21/08/2023 410.00p 421.00p 409.00p 409.00p 16379
18/08/2023 412.00p 425.00p 407.30p 417.00p 154472
17/08/2023 414.00p 420.00p 412.14p 415.00p 17749
16/08/2023 419.00p 428.00p 417.00p 417.00p 8073
15/08/2023 414.00p 425.00p 414.00p 420.00p 23160
14/08/2023 415.00p 423.00p 415.00p 415.00p 2707
11/08/2023 420.00p 425.00p 419.69p 425.00p 11379
10/08/2023 423.00p 428.00p 411.00p 424.00p 15601
09/08/2023 425.00p 430.00p 420.00p 425.00p 12759

*Close Price adjusted for both dividends and splits