Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2024 297.00p 297.00p 278.00p 279.00p 22779
21/11/2024 280.00p 286.20p 278.00p 278.00p 49297
20/11/2024 285.00p 289.00p 278.00p 285.00p 383697
19/11/2024 282.00p 295.00p 280.00p 282.00p 610508
18/11/2024 295.00p 295.00p 278.00p 290.00p 72416
15/11/2024 271.00p 293.00p 271.00p 290.00p 432212
14/11/2024 282.00p 291.00p 275.56p 284.00p 389829
13/11/2024 286.00p 290.00p 282.00p 282.00p 1192802
12/11/2024 291.00p 293.25p 284.00p 286.00p 74429
11/11/2024 280.00p 294.00p 270.00p 293.00p 382781
08/11/2024 277.00p 287.49p 271.00p 280.00p 600129
07/11/2024 292.00p 293.92p 272.00p 284.00p 291393
06/11/2024 290.00p 296.00p 290.00p 292.00p 144720
05/11/2024 295.00p 304.00p 290.00p 290.00p 176632
04/11/2024 281.00p 304.05p 281.00p 302.00p 1555030
01/11/2024 281.00p 300.00p 281.00p 292.00p 73207
31/10/2024 281.00p 298.00p 281.00p 284.00p 65658
30/10/2024 279.00p 306.00p 279.00p 301.00p 640289
29/10/2024 274.00p 303.00p 274.00p 292.00p 170240
28/10/2024 255.00p 299.00p 255.00p 288.00p 195094
25/10/2024 267.00p 278.54p 265.00p 268.00p 1385824
24/10/2024 265.00p 274.00p 265.00p 268.00p 89078
23/10/2024 258.00p 280.00p 258.00p 265.00p 169299
22/10/2024 271.00p 271.00p 254.00p 263.00p 266510
21/10/2024 280.00p 288.00p 260.00p 265.00p 1866148
18/10/2024 320.00p 327.00p 318.00p 320.00p 118548
17/10/2024 320.00p 322.92p 317.15p 320.00p 150328
16/10/2024 324.00p 325.00p 318.30p 319.00p 219276
15/10/2024 324.00p 329.00p 316.97p 320.00p 383355
14/10/2024 325.00p 325.00p 317.00p 320.00p 178137
11/10/2024 315.00p 334.00p 309.78p 325.00p 1118764
10/10/2024 322.00p 322.00p 311.00p 312.00p 130513
09/10/2024 316.00p 324.00p 314.10p 318.00p 294016
08/10/2024 317.00p 318.00p 308.00p 315.00p 279275
07/10/2024 320.00p 335.00p 314.60p 316.00p 72043
04/10/2024 310.00p 320.00p 306.00p 316.00p 122265
03/10/2024 323.00p 323.00p 310.00p 311.00p 97527
02/10/2024 324.00p 324.00p 317.00p 317.00p 1481984
01/10/2024 327.00p 327.00p 320.00p 323.00p 62911
30/09/2024 324.00p 327.15p 318.00p 322.00p 182532
27/09/2024 321.00p 328.05p 319.00p 321.00p 55483
26/09/2024 324.00p 325.00p 320.00p 322.00p 192449
25/09/2024 324.00p 325.00p 320.00p 322.00p 130483
24/09/2024 323.00p 324.48p 320.00p 322.00p 810180
23/09/2024 325.00p 325.00p 320.00p 320.00p 198051
20/09/2024 324.00p 324.00p 320.00p 320.00p 158209
19/09/2024 322.00p 325.00p 322.00p 320.00p 43834
18/09/2024 323.00p 324.00p 318.00p 320.00p 834988
17/09/2024 324.00p 328.35p 320.00p 323.00p 125541
16/09/2024 321.00p 325.00p 314.97p 322.00p 203098
13/09/2024 321.00p 340.00p 320.00p 324.00p 99816
12/09/2024 320.00p 325.00p 317.00p 320.00p 114809
11/09/2024 301.00p 326.00p 300.00p 320.00p 13461858
10/09/2024 305.00p 319.00p 301.11p 302.00p 150384
09/09/2024 315.00p 329.00p 307.00p 307.00p 70825
06/09/2024 325.00p 325.00p 311.00p 311.00p 112096
05/09/2024 322.00p 329.00p 315.00p 320.00p 95797
04/09/2024 323.00p 350.00p 318.00p 320.00p 85770
03/09/2024 329.00p 331.00p 320.67p 327.00p 1159251
02/09/2024 324.00p 334.40p 323.00p 324.00p 139967
30/08/2024 329.00p 329.00p 322.00p 324.00p 115350
29/08/2024 327.00p 334.00p 322.00p 329.00p 76926
28/08/2024 334.00p 334.00p 323.00p 328.00p 130002
27/08/2024 340.00p 340.00p 327.00p 330.00p 84267
23/08/2024 330.00p 334.00p 326.00p 332.00p 75530
22/08/2024 336.00p 336.00p 330.30p 331.00p 128789
21/08/2024 339.00p 342.00p 335.49p 336.00p 170616
20/08/2024 330.00p 340.00p 328.90p 338.00p 1928432
19/08/2024 330.00p 340.00p 325.00p 330.00p 1836584
16/08/2024 325.00p 347.00p 321.00p 330.00p 1706404
15/08/2024 349.00p 349.00p 325.00p 335.00p 338941
14/08/2024 340.00p 349.00p 331.05p 339.00p 27030
13/08/2024 357.00p 357.00p 331.00p 338.00p 47173
12/08/2024 350.00p 352.00p 326.77p 339.00p 58212
09/08/2024 340.00p 352.95p 322.82p 346.00p 67536
08/08/2024 329.00p 339.00p 325.00p 338.00p 3801652
07/08/2024 324.00p 329.00p 310.00p 320.00p 697576
06/08/2024 328.00p 336.58p 324.90p 325.00p 62427
05/08/2024 340.00p 340.00p 326.00p 330.00p 513181
02/08/2024 350.00p 363.06p 342.00p 342.00p 57492
01/08/2024 347.00p 347.00p 342.00p 347.00p 148503
31/07/2024 345.00p 359.00p 342.00p 348.00p 22454
30/07/2024 349.00p 350.50p 344.00p 344.00p 18982
29/07/2024 360.00p 360.00p 341.00p 345.00p 23202
26/07/2024 359.00p 361.00p 346.00p 352.00p 370983
25/07/2024 364.00p 365.00p 349.00p 352.00p 17768
24/07/2024 360.00p 363.44p 351.00p 356.00p 34963
23/07/2024 363.00p 365.00p 355.00p 355.00p 29484
22/07/2024 357.00p 366.45p 355.00p 355.00p 54524
19/07/2024 364.00p 365.00p 356.00p 365.00p 31793
18/07/2024 370.00p 370.00p 356.00p 356.00p 117992
17/07/2024 370.00p 370.00p 363.00p 368.00p 45846
16/07/2024 370.00p 373.86p 364.33p 367.00p 469096
15/07/2024 385.00p 388.80p 370.00p 370.00p 37878
12/07/2024 370.00p 380.00p 370.00p 380.00p 42439
11/07/2024 378.00p 386.00p 370.00p 370.00p 26146
10/07/2024 381.00p 391.70p 376.00p 380.00p 26497
09/07/2024 386.00p 399.00p 380.00p 380.00p 57428
08/07/2024 389.00p 398.50p 385.40p 387.00p 565191
05/07/2024 400.00p 400.00p 374.99p 384.00p 303791
04/07/2024 389.00p 389.00p 381.00p 381.00p 143159
03/07/2024 382.00p 390.00p 380.00p 390.00p 595088
02/07/2024 384.00p 386.00p 375.00p 380.00p 615804
01/07/2024 386.00p 386.00p 381.00p 385.00p 74131
28/06/2024 378.00p 388.00p 378.00p 385.00p 477153
27/06/2024 389.00p 392.00p 378.00p 378.00p 164703
26/06/2024 380.00p 388.40p 378.99p 380.00p 74244
25/06/2024 380.00p 399.00p 372.00p 379.00p 233465
24/06/2024 400.00p 400.00p 370.00p 370.00p 28500
21/06/2024 389.00p 389.00p 373.00p 373.00p 9469
20/06/2024 386.00p 399.00p 382.00p 382.00p 479136
19/06/2024 390.00p 405.00p 365.00p 394.00p 25059
18/06/2024 379.00p 399.00p 368.00p 391.00p 50864
17/06/2024 381.00p 396.58p 362.00p 363.00p 29139
14/06/2024 376.00p 399.00p 363.00p 380.00p 83813
13/06/2024 365.00p 377.00p 362.00p 365.00p 12315
12/06/2024 362.00p 384.00p 362.00p 368.00p 404765
11/06/2024 372.00p 384.00p 359.08p 361.00p 73590
10/06/2024 367.00p 384.00p 359.00p 359.00p 55462
07/06/2024 371.00p 376.50p 365.38p 366.00p 28053
06/06/2024 375.00p 378.05p 367.00p 369.00p 22484
05/06/2024 369.00p 378.00p 360.00p 366.00p 52564
04/06/2024 367.00p 379.00p 367.00p 367.00p 8031
03/06/2024 370.00p 373.00p 366.00p 366.00p 111915
31/05/2024 371.00p 384.00p 370.00p 370.00p 8115
30/05/2024 382.00p 390.00p 371.00p 371.00p 17874
29/05/2024 383.00p 391.00p 381.63p 385.00p 11584
28/05/2024 395.00p 401.00p 386.00p 394.00p 219530
24/05/2024 366.00p 440.00p 353.20p 395.00p 716999
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

*Close Price adjusted for both dividends and splits