Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/06/2020 449.00p 460.00p 423.10p 435.00p 22979
05/06/2020 442.00p 442.00p 420.00p 431.50p 33040
04/06/2020 435.00p 441.00p 420.00p 431.00p 101135
03/06/2020 449.00p 450.00p 430.00p 440.00p 19931
02/06/2020 460.00p 460.00p 436.00p 450.00p 11023
01/06/2020 457.00p 460.00p 440.00p 451.00p 135181
01/06/2020 457.00p 460.00p 440.00p 451.00p 135181
01/06/2020 457.00p 460.00p 440.00p 451.00p 135181
29/05/2020 435.00p 460.00p 435.00p 452.50p 17645
28/05/2020 440.00p 460.00p 440.00p 452.50p 3851
27/05/2020 450.00p 459.00p 450.00p 455.00p 3210
26/05/2020 450.00p 457.00p 450.00p 455.00p 9693
22/05/2020 450.00p 460.00p 450.00p 457.50p 2192
21/05/2020 450.00p 457.50p 449.00p 457.50p 91631
20/05/2020 440.00p 459.00p 440.00p 450.00p 141821
19/05/2020 440.00p 459.00p 440.00p 455.00p 102372
18/05/2020 440.00p 463.00p 440.00p 452.00p 12766
15/05/2020 460.00p 465.00p 444.00p 455.00p 107110
14/05/2020 451.00p 465.00p 440.00p 440.00p 20138
13/05/2020 450.00p 465.00p 450.00p 459.00p 5595
12/05/2020 470.00p 472.00p 452.50p 465.00p 28216
11/05/2020 450.00p 470.00p 450.00p 467.50p 322487
07/05/2020 469.00p 483.15p 460.00p 460.00p 25751
06/05/2020 450.00p 459.95p 445.00p 453.00p 18032
05/05/2020 437.00p 458.70p 436.63p 447.00p 4616
01/05/2020 470.00p 470.00p 435.58p 457.50p 6013
30/04/2020 415.00p 470.00p 408.00p 465.00p 40403
29/04/2020 415.00p 415.00p 401.71p 412.50p 18330
28/04/2020 399.00p 415.00p 395.00p 407.50p 27613
27/04/2020 384.00p 399.00p 383.80p 397.00p 904027
24/04/2020 397.00p 400.00p 380.00p 382.00p 77632
23/04/2020 410.00p 415.00p 400.00p 400.00p 53176
22/04/2020 400.00p 402.00p 385.94p 401.50p 27412
21/04/2020 398.00p 410.00p 382.25p 398.00p 69240
20/04/2020 399.00p 399.00p 387.00p 387.00p 11161
17/04/2020 400.00p 405.00p 386.00p 391.50p 21385
16/04/2020 380.00p 395.40p 380.00p 390.00p 6306
15/04/2020 405.00p 405.00p 390.00p 390.00p 8135
14/04/2020 399.00p 405.00p 386.31p 390.00p 17212
09/04/2020 392.00p 419.00p 392.00p 398.00p 9378
08/04/2020 419.00p 433.00p 392.00p 392.00p 31161
07/04/2020 419.00p 440.00p 401.00p 401.00p 16410
06/04/2020 409.00p 419.00p 391.00p 397.00p 14876
03/04/2020 401.00p 401.00p 385.00p 385.00p 29180
02/04/2020 398.00p 453.00p 379.00p 402.00p 41725
01/04/2020 400.00p 410.00p 363.37p 410.00p 9900
31/03/2020 375.00p 395.00p 360.00p 395.00p 246077
30/03/2020 361.00p 389.00p 358.00p 368.00p 245127
27/03/2020 397.00p 397.00p 381.00p 390.00p 16971
26/03/2020 400.00p 410.00p 380.00p 410.00p 143896
25/03/2020 425.00p 426.00p 390.99p 392.50p 24185
24/03/2020 419.00p 420.00p 399.00p 400.00p 21301
23/03/2020 400.00p 409.00p 390.00p 390.00p 17870
20/03/2020 420.00p 420.00p 408.00p 408.00p 91919
19/03/2020 410.00p 420.00p 381.00p 420.00p 106180
18/03/2020 433.00p 435.00p 416.00p 416.00p 175838
17/03/2020 461.00p 479.00p 430.00p 445.00p 430144
16/03/2020 472.00p 478.00p 460.00p 478.00p 396944
13/03/2020 474.00p 508.00p 470.00p 490.00p 176391
12/03/2020 435.00p 472.00p 435.00p 466.00p 12682
11/03/2020 435.00p 490.00p 435.00p 460.00p 137335
10/03/2020 466.00p 499.00p 460.30p 476.00p 108213
09/03/2020 477.00p 500.00p 456.00p 460.00p 21221
06/03/2020 528.00p 530.00p 471.56p 498.00p 1045937
05/03/2020 530.00p 540.00p 526.00p 530.00p 46088
04/03/2020 526.00p 544.00p 524.00p 524.00p 1209077
03/03/2020 540.00p 540.00p 511.52p 521.00p 543371
02/03/2020 550.00p 568.00p 521.00p 529.00p 336256
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

*Close Price adjusted for both dividends and splits