Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 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
08/08/2023 418.00p 449.00p 418.00p 433.00p 16485
07/08/2023 423.00p 425.00p 410.00p 420.00p 22749
04/08/2023 430.00p 449.00p 424.00p 424.00p 24895
03/08/2023 434.00p 448.52p 425.00p 431.00p 12090
02/08/2023 430.00p 442.00p 413.00p 430.00p 981560
01/08/2023 429.00p 455.00p 429.00p 438.00p 24404
31/07/2023 428.00p 449.00p 420.00p 430.00p 26484
28/07/2023 443.00p 443.00p 420.00p 420.00p 12439
27/07/2023 435.00p 449.00p 424.00p 437.00p 444961
26/07/2023 420.00p 437.00p 418.25p 437.00p 67646
25/07/2023 420.00p 429.70p 416.00p 423.00p 599008
24/07/2023 420.00p 448.16p 420.00p 420.00p 10103
21/07/2023 433.00p 454.00p 427.00p 434.00p 70095
20/07/2023 434.00p 455.00p 429.25p 434.00p 10877
19/07/2023 430.00p 454.00p 429.00p 440.00p 71789
18/07/2023 430.00p 430.00p 415.00p 425.00p 332206
17/07/2023 420.00p 439.00p 410.77p 412.00p 52444
14/07/2023 439.00p 439.00p 419.00p 421.50p 666999
13/07/2023 423.00p 439.00p 415.00p 424.00p 17887
12/07/2023 415.00p 429.00p 412.00p 419.00p 2274750
11/07/2023 410.00p 424.00p 409.07p 410.00p 48375
10/07/2023 420.00p 429.00p 416.12p 422.50p 15806
07/07/2023 420.00p 438.31p 415.00p 415.00p 16378
06/07/2023 424.00p 432.00p 415.00p 415.00p 89341
05/07/2023 431.00p 454.52p 420.00p 420.00p 1688349
04/07/2023 430.00p 459.00p 430.00p 431.00p 119412
03/07/2023 442.00p 458.40p 430.00p 430.00p 76706
30/06/2023 440.00p 457.48p 431.00p 437.50p 16013
29/06/2023 460.00p 460.00p 440.00p 440.00p 17837
28/06/2023 452.00p 460.00p 451.89p 452.00p 7060
27/06/2023 460.00p 464.55p 452.00p 452.00p 67176
26/06/2023 451.00p 468.16p 444.36p 454.00p 85667
23/06/2023 460.00p 469.00p 440.00p 450.00p 32043
22/06/2023 450.00p 469.00p 450.00p 455.00p 66956
21/06/2023 457.00p 469.00p 450.00p 450.00p 224442
20/06/2023 460.00p 463.60p 450.00p 457.00p 133221
19/06/2023 464.00p 467.00p 455.00p 460.00p 120740
16/06/2023 460.00p 482.27p 457.00p 465.00p 142579
15/06/2023 465.00p 473.00p 461.00p 461.00p 18718
14/06/2023 470.00p 478.00p 461.00p 465.00p 25685
13/06/2023 480.00p 490.00p 465.00p 475.00p 119022
12/06/2023 483.00p 490.00p 470.00p 470.00p 202236
09/06/2023 474.00p 498.90p 473.12p 485.00p 84438
08/06/2023 428.00p 474.00p 425.00p 465.00p 1389795
07/06/2023 460.00p 465.00p 445.00p 450.00p 153773
06/06/2023 460.00p 460.00p 447.00p 449.00p 6597
05/06/2023 460.00p 460.00p 441.00p 450.00p 59399
02/06/2023 449.00p 450.00p 431.00p 450.00p 29849
01/06/2023 450.00p 450.00p 433.70p 447.00p 22000
31/05/2023 480.00p 480.00p 447.00p 450.00p 98731
30/05/2023 451.00p 465.00p 450.00p 454.00p 933066
26/05/2023 471.00p 471.00p 460.00p 470.00p 127047
25/05/2023 480.00p 480.00p 460.00p 470.00p 16367
24/05/2023 467.00p 473.00p 459.09p 464.00p 5044
23/05/2023 480.00p 480.00p 462.00p 470.00p 9863
22/05/2023 489.00p 490.00p 461.00p 467.00p 40129
19/05/2023 463.00p 496.70p 462.78p 468.00p 22501
18/05/2023 460.00p 470.11p 460.00p 460.00p 6685
17/05/2023 470.00p 495.92p 470.00p 470.00p 9978
16/05/2023 484.00p 494.82p 467.00p 492.00p 34529
15/05/2023 481.00p 500.00p 481.00p 500.00p 22601
12/05/2023 461.00p 488.00p 460.00p 488.00p 34618
11/05/2023 451.00p 470.00p 451.00p 467.00p 57035
10/05/2023 459.00p 460.00p 450.00p 459.00p 605326
09/05/2023 440.00p 457.95p 440.00p 450.00p 66985
05/05/2023 468.00p 478.50p 450.00p 452.00p 11649
04/05/2023 453.00p 490.00p 451.00p 490.00p 26484
03/05/2023 470.00p 487.13p 462.00p 462.00p 49639
02/05/2023 461.00p 468.00p 460.00p 462.00p 187426
28/04/2023 467.00p 467.00p 462.00p 464.00p 352880
27/04/2023 460.00p 472.48p 459.00p 462.00p 14590
26/04/2023 460.00p 463.00p 460.00p 463.00p 11797

*Close Price adjusted for both dividends and splits