Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/06/2017 305.25p 325.00p 297.99p 321.50p 21151
13/06/2017 305.00p 325.00p 305.00p 315.00p 339178
12/06/2017 327.00p 327.00p 315.00p 317.50p 4270
09/06/2017 310.40p 317.88p 310.40p 317.88p 3
08/06/2017 317.00p 320.00p 319.50p 320.00p 0
07/06/2017 317.00p 322.60p 317.00p 319.50p 12350
06/06/2017 317.69p 320.62p 319.88p 320.62p 0
05/06/2017 317.69p 319.88p 317.69p 319.88p 1050
02/06/2017 315.25p 325.00p 315.25p 322.50p 10854
01/06/2017 323.00p 325.00p 315.00p 322.50p 10477
31/05/2017 325.00p 325.00p 319.37p 319.37p 3149
30/05/2017 324.94p 325.00p 320.50p 322.50p 11349
26/05/2017 326.06p 326.06p 320.07p 322.50p 7901
25/05/2017 320.25p 329.75p 320.00p 323.25p 27256
24/05/2017 325.00p 330.00p 318.94p 322.50p 8122
23/05/2017 325.00p 325.00p 321.50p 321.50p 2113
22/05/2017 326.00p 334.00p 325.00p 325.00p 3429
19/05/2017 325.00p 328.58p 325.00p 326.00p 24435
18/05/2017 330.06p 330.06p 315.15p 322.50p 4864
17/05/2017 321.62p 328.38p 320.00p 322.50p 46061
16/05/2017 330.00p 330.00p 313.52p 322.50p 32619
15/05/2017 330.00p 330.00p 315.80p 330.00p 28150
12/05/2017 324.05p 324.05p 320.00p 320.13p 40305
11/05/2017 307.67p 320.40p 307.67p 317.50p 15922
10/05/2017 319.57p 320.85p 317.00p 317.75p 52655
09/05/2017 311.40p 323.00p 311.40p 315.12p 7697
08/05/2017 317.50p 318.00p 307.00p 314.00p 7022
05/05/2017 323.50p 325.07p 320.32p 320.75p 13119
04/05/2017 324.25p 334.00p 305.00p 320.50p 12563
03/05/2017 330.75p 335.00p 327.00p 330.00p 13570
02/05/2017 330.00p 334.25p 326.38p 326.38p 17759
28/04/2017 328.00p 331.00p 327.50p 327.50p 11595
27/04/2017 329.87p 330.00p 326.00p 326.00p 8299
26/04/2017 328.56p 330.00p 325.00p 325.00p 2391
25/04/2017 318.00p 330.00p 310.00p 330.00p 13670
24/04/2017 320.25p 330.00p 315.00p 322.00p 16836
21/04/2017 335.00p 335.00p 327.00p 331.75p 211487
20/04/2017 339.07p 339.07p 331.75p 331.75p 450
19/04/2017 338.38p 339.07p 320.50p 335.12p 2407
18/04/2017 334.12p 341.68p 331.52p 338.12p 225472
13/04/2017 335.00p 335.00p 330.38p 330.38p 927
12/04/2017 320.25p 335.00p 320.00p 330.00p 39162
11/04/2017 340.00p 340.00p 329.20p 332.50p 6589
10/04/2017 335.00p 335.37p 322.44p 331.50p 7663
07/04/2017 335.00p 335.00p 330.50p 330.50p 9700
06/04/2017 314.05p 328.50p 314.05p 328.50p 635645
05/04/2017 335.00p 341.17p 295.00p 327.50p 6245071
04/04/2017 330.00p 334.00p 320.27p 330.00p 7078
03/04/2017 315.00p 325.00p 310.00p 317.50p 7039
31/03/2017 312.88p 324.80p 312.88p 315.00p 101252
30/03/2017 313.37p 320.00p 313.25p 313.25p 257619
29/03/2017 310.75p 320.00p 310.37p 313.00p 10677
28/03/2017 302.03p 314.73p 302.03p 309.00p 8836
27/03/2017 301.31p 314.75p 301.31p 310.00p 3786
24/03/2017 300.00p 307.00p 300.00p 304.50p 56043
23/03/2017 311.06p 311.06p 307.50p 307.50p 223
22/03/2017 320.00p 320.00p 306.00p 309.00p 9593
21/03/2017 310.00p 316.13p 302.06p 316.13p 303000
20/03/2017 315.00p 329.48p 310.00p 312.25p 8901
17/03/2017 312.58p 332.33p 312.58p 327.50p 154726
16/03/2017 335.00p 340.00p 325.00p 328.50p 48294
15/03/2017 315.00p 326.79p 312.50p 320.00p 38198
14/03/2017 320.00p 335.00p 314.54p 327.50p 44529
13/03/2017 330.25p 347.00p 320.25p 336.12p 57301
10/03/2017 351.79p 352.58p 335.02p 340.12p 19551
09/03/2017 337.75p 355.00p 335.17p 343.50p 21801
08/03/2017 355.00p 355.00p 330.25p 345.00p 17645
07/03/2017 320.00p 350.05p 314.98p 342.62p 18046
06/03/2017 314.80p 315.00p 307.50p 307.50p 1229
03/03/2017 296.00p 305.00p 305.00p 305.00p 0
02/03/2017 296.00p 305.00p 305.00p 305.00p 0
01/03/2017 296.00p 314.81p 295.00p 305.00p 9778
28/02/2017 311.78p 311.78p 303.50p 303.50p 5000
27/02/2017 314.98p 314.98p 297.00p 304.00p 7265
24/02/2017 297.00p 305.50p 297.00p 305.50p 1315
23/02/2017 299.50p 314.98p 296.93p 305.00p 22337
22/02/2017 314.81p 314.81p 294.63p 304.00p 44788
21/02/2017 310.00p 319.75p 294.09p 311.50p 11387
20/02/2017 297.25p 307.50p 297.25p 307.50p 199
17/02/2017 313.00p 320.00p 307.63p 307.63p 6329
16/02/2017 296.80p 305.12p 295.20p 305.12p 5870
15/02/2017 302.00p 309.85p 300.04p 303.13p 17768
14/02/2017 298.00p 302.00p 295.25p 300.50p 21808
13/02/2017 291.00p 299.00p 291.00p 293.50p 371578
10/02/2017 293.00p 302.00p 291.02p 293.50p 44713
09/02/2017 291.00p 297.75p 297.00p 297.75p 0
08/02/2017 291.00p 297.00p 291.00p 297.00p 45171
07/02/2017 293.00p 295.00p 293.00p 295.00p 540
06/02/2017 302.00p 302.00p 293.50p 293.50p 413
03/02/2017 283.00p 302.49p 283.00p 296.00p 119456
02/02/2017 297.98p 297.98p 290.00p 290.00p 1871
01/02/2017 285.00p 298.00p 285.00p 291.50p 10484
31/01/2017 299.75p 299.87p 280.02p 298.00p 472708
30/01/2017 298.50p 300.00p 293.00p 296.00p 11133
27/01/2017 284.00p 290.00p 290.00p 290.00p 0
26/01/2017 284.00p 296.00p 280.02p 290.00p 3309
25/01/2017 300.00p 301.50p 283.00p 290.00p 10706
24/01/2017 275.00p 297.06p 270.00p 290.00p 243846
23/01/2017 280.20p 295.00p 280.20p 288.00p 2688
20/01/2017 285.00p 310.00p 285.00p 290.00p 6759
19/01/2017 269.75p 306.51p 265.02p 300.00p 60629
18/01/2017 259.00p 285.00p 253.75p 264.88p 579898
17/01/2017 224.75p 231.00p 221.13p 224.00p 24755
16/01/2017 230.12p 230.12p 218.95p 224.75p 714
13/01/2017 228.40p 230.44p 226.00p 226.00p 3200
12/01/2017 228.40p 228.40p 222.02p 226.00p 5764
11/01/2017 217.50p 225.00p 217.50p 225.00p 35000
10/01/2017 217.65p 224.87p 217.65p 224.87p 10503
09/01/2017 230.00p 230.00p 218.92p 225.00p 3926
06/01/2017 230.00p 228.25p 225.00p 225.00p 0
05/01/2017 230.00p 230.00p 224.00p 228.25p 97750
04/01/2017 223.00p 225.00p 220.00p 221.25p 4219
03/01/2017 232.00p 238.00p 230.00p 232.00p 210105
30/12/2016 225.20p 231.50p 230.50p 231.50p 0
29/12/2016 225.20p 230.50p 225.20p 230.50p 50091
28/12/2016 226.75p 230.38p 226.75p 230.38p 250
23/12/2016 232.00p 230.50p 230.50p 230.50p 0
22/12/2016 232.00p 238.00p 230.50p 230.50p 1165
21/12/2016 236.00p 236.00p 223.00p 230.50p 17843
20/12/2016 220.00p 238.00p 220.00p 230.50p 12580
19/12/2016 232.75p 232.75p 230.50p 230.50p 2360
16/12/2016 232.00p 238.00p 230.00p 230.50p 34695
15/12/2016 232.75p 232.75p 230.38p 230.38p 450
14/12/2016 225.00p 231.00p 225.00p 231.00p 555
13/12/2016 232.00p 235.00p 230.38p 230.38p 24080
12/12/2016 230.00p 231.00p 229.00p 229.00p 1237
09/12/2016 223.02p 231.38p 223.00p 231.38p 8906
08/12/2016 222.00p 235.00p 222.00p 230.25p 10970
07/12/2016 232.00p 232.00p 231.50p 231.50p 2600
06/12/2016 237.00p 237.00p 229.12p 231.75p 10058
05/12/2016 235.00p 236.00p 227.00p 230.50p 23652
02/12/2016 232.50p 232.50p 226.87p 228.75p 1626
01/12/2016 230.00p 249.75p 222.00p 228.75p 11636
30/11/2016 215.00p 222.50p 215.00p 222.50p 335
29/11/2016 226.25p 226.25p 222.50p 222.50p 2204
28/11/2016 215.00p 222.50p 215.00p 222.50p 9000
25/11/2016 215.00p 222.50p 222.50p 222.50p 0
24/11/2016 215.00p 222.50p 215.00p 222.50p 28500
23/11/2016 217.00p 226.81p 217.00p 223.62p 2439
22/11/2016 215.00p 229.98p 215.00p 223.50p 585764
21/11/2016 215.00p 229.98p 215.00p 222.50p 3499
18/11/2016 225.00p 225.00p 215.02p 222.62p 2003
17/11/2016 205.00p 220.00p 200.00p 220.00p 578260
16/11/2016 207.50p 212.05p 200.00p 207.50p 20198
15/11/2016 210.00p 220.00p 210.00p 213.75p 182360
14/11/2016 222.35p 222.35p 210.02p 216.25p 715
11/11/2016 219.98p 219.98p 215.12p 215.12p 58
10/11/2016 219.85p 221.34p 213.75p 213.75p 119839
09/11/2016 195.00p 215.00p 195.00p 212.50p 270486
08/11/2016 197.39p 206.75p 197.39p 203.50p 298448
07/11/2016 200.00p 203.00p 197.60p 201.00p 10998
04/11/2016 210.25p 214.00p 204.00p 204.00p 9386
03/11/2016 215.00p 220.00p 215.00p 215.00p 519764
02/11/2016 218.00p 218.00p 210.00p 214.00p 6461
01/11/2016 219.00p 219.00p 217.50p 217.50p 2260
31/10/2016 216.00p 217.50p 214.00p 214.00p 12271
28/10/2016 217.50p 220.00p 210.00p 215.00p 203145
27/10/2016 210.00p 219.00p 210.00p 215.00p 500
26/10/2016 217.50p 217.50p 217.50p 217.50p 0
25/10/2016 217.50p 220.00p 217.50p 217.50p 80094
24/10/2016 214.00p 225.00p 210.00p 217.50p 7438
21/10/2016 217.75p 225.00p 217.75p 221.62p 3250
20/10/2016 216.00p 221.50p 216.00p 221.50p 10000
19/10/2016 216.00p 222.62p 216.00p 222.62p 9628
18/10/2016 220.00p 223.00p 217.00p 220.00p 340261
17/10/2016 223.00p 230.50p 214.00p 216.00p 25972
14/10/2016 234.88p 230.50p 229.00p 230.50p 0
13/10/2016 234.88p 234.88p 229.00p 229.00p 43346
12/10/2016 233.00p 233.00p 220.20p 228.00p 1068477
11/10/2016 240.00p 239.00p 233.75p 239.00p 0
10/10/2016 240.00p 240.00p 233.75p 233.75p 12961
07/10/2016 250.00p 250.00p 240.25p 250.00p 19747
06/10/2016 250.00p 250.00p 246.00p 250.00p 7326
05/10/2016 235.15p 246.00p 235.15p 242.50p 1184
04/10/2016 240.00p 246.25p 237.00p 242.50p 10220
03/10/2016 251.25p 251.25p 247.50p 247.50p 800
30/09/2016 250.00p 253.50p 239.74p 253.50p 207984
29/09/2016 250.00p 255.00p 255.00p 255.00p 0
28/09/2016 250.00p 255.00p 250.00p 255.00p 391321
27/09/2016 252.50p 255.00p 250.00p 255.00p 15093
26/09/2016 250.00p 264.98p 250.00p 260.00p 31934
23/09/2016 265.00p 265.00p 250.00p 265.00p 21635
22/09/2016 268.00p 269.00p 260.00p 261.50p 35033
21/09/2016 260.00p 270.00p 259.98p 265.00p 25668
20/09/2016 250.00p 260.00p 241.60p 260.00p 129642
19/09/2016 236.00p 250.00p 236.00p 240.00p 14871
16/09/2016 248.00p 248.00p 248.00p 248.00p 3
15/09/2016 250.00p 250.00p 245.19p 250.00p 3461
14/09/2016 240.00p 243.00p 236.02p 243.00p 546560
13/09/2016 240.25p 247.50p 240.00p 247.50p 5343
12/09/2016 243.75p 248.62p 243.75p 248.62p 51919
09/09/2016 247.92p 247.92p 243.62p 244.50p 91103
08/09/2016 247.75p 248.60p 240.00p 243.50p 29561
07/09/2016 244.00p 244.00p 236.00p 240.00p 477156
06/09/2016 232.00p 248.00p 232.00p 232.00p 75979
05/09/2016 235.00p 247.00p 235.00p 240.50p 37733
02/09/2016 246.40p 246.40p 234.00p 242.00p 2199
01/09/2016 244.00p 244.00p 232.00p 240.00p 3651
31/08/2016 232.00p 241.00p 232.00p 241.00p 1
30/08/2016 232.00p 250.82p 232.00p 241.00p 3502

*Close Price adjusted for both dividends and splits