Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 460.00p 473.00p 460.00p 460.00p 187972
24/04/2023 471.00p 489.00p 461.00p 467.00p 51115
21/04/2023 480.00p 480.00p 470.00p 470.00p 62631
20/04/2023 476.00p 476.84p 463.50p 472.00p 53183
19/04/2023 460.00p 478.24p 450.00p 466.50p 7315
18/04/2023 488.00p 494.40p 460.00p 474.00p 202163
17/04/2023 490.00p 500.00p 480.00p 480.00p 44345
14/04/2023 518.00p 518.00p 487.00p 487.00p 68022
13/04/2023 516.00p 520.00p 506.00p 506.00p 14676
12/04/2023 520.00p 527.52p 516.00p 516.00p 8906
11/04/2023 518.00p 520.00p 512.00p 512.00p 101903
06/04/2023 522.00p 534.00p 512.00p 516.00p 43485
05/04/2023 512.00p 528.00p 502.40p 521.00p 152345
04/04/2023 508.00p 510.00p 502.00p 506.00p 260098
03/04/2023 502.00p 510.00p 491.00p 504.00p 36853
31/03/2023 500.00p 500.00p 492.00p 500.00p 28260
30/03/2023 496.00p 510.00p 496.00p 496.00p 809442
29/03/2023 494.00p 495.00p 490.00p 495.00p 26868
28/03/2023 484.00p 495.00p 484.00p 492.00p 391440
27/03/2023 493.00p 499.00p 481.00p 481.00p 25535
24/03/2023 512.00p 532.00p 490.18p 499.00p 21959
23/03/2023 493.00p 526.64p 483.50p 512.00p 15583889
22/03/2023 479.00p 493.68p 470.00p 486.00p 161698
21/03/2023 472.00p 487.30p 467.00p 487.00p 50472
20/03/2023 459.00p 476.00p 458.00p 472.00p 25442
17/03/2023 450.00p 470.00p 445.00p 460.00p 77496
16/03/2023 450.00p 470.00p 445.00p 470.00p 21104
15/03/2023 468.00p 468.00p 440.00p 440.00p 26681
14/03/2023 471.00p 478.00p 452.00p 470.00p 43871
13/03/2023 450.00p 454.00p 433.00p 438.00p 24407
10/03/2023 445.00p 454.20p 436.00p 446.00p 37068
09/03/2023 461.00p 476.25p 452.70p 458.00p 588609
08/03/2023 490.00p 490.00p 468.00p 480.00p 48751
07/03/2023 494.00p 496.00p 483.00p 484.00p 37773
06/03/2023 485.00p 504.00p 485.00p 492.00p 28896
03/03/2023 485.00p 495.00p 484.00p 489.00p 58500
02/03/2023 499.00p 499.00p 490.18p 495.50p 10048
01/03/2023 495.00p 498.00p 481.00p 498.00p 147579
28/02/2023 500.00p 500.50p 495.18p 500.50p 1918
27/02/2023 500.00p 500.00p 495.10p 499.00p 34961
24/02/2023 494.00p 504.00p 490.00p 500.00p 149379
23/02/2023 496.00p 500.50p 494.00p 494.00p 14415
22/02/2023 490.00p 502.00p 490.00p 496.00p 7393
21/02/2023 492.00p 498.00p 476.00p 490.00p 30658
20/02/2023 492.00p 494.10p 488.00p 493.50p 3005
17/02/2023 492.00p 498.00p 484.50p 485.00p 15297
16/02/2023 494.00p 498.50p 487.00p 494.00p 32149
15/02/2023 495.00p 500.00p 492.50p 492.50p 6555
14/02/2023 490.00p 502.00p 472.90p 502.00p 63012
13/02/2023 491.00p 500.00p 491.00p 495.50p 15557
10/02/2023 495.00p 503.16p 496.00p 496.00p 40054
09/02/2023 495.00p 503.09p 491.80p 496.00p 70505
08/02/2023 502.00p 504.00p 490.00p 491.00p 18365
07/02/2023 500.00p 504.00p 494.12p 502.00p 22952
06/02/2023 500.00p 505.30p 498.00p 500.00p 261565
03/02/2023 496.00p 508.00p 490.00p 502.00p 710163
02/02/2023 500.00p 504.88p 490.00p 494.00p 6604
01/02/2023 500.00p 504.88p 490.32p 494.00p 4307
31/01/2023 499.00p 500.00p 488.00p 495.00p 13451
30/01/2023 480.00p 495.00p 480.00p 495.00p 149891
27/01/2023 500.00p 506.00p 470.00p 480.00p 125702
26/01/2023 510.00p 520.00p 504.00p 510.00p 41065
25/01/2023 510.00p 529.00p 502.00p 520.00p 51587
24/01/2023 506.00p 516.00p 504.00p 516.00p 12056
23/01/2023 510.00p 516.40p 500.32p 504.00p 30245
20/01/2023 526.00p 526.00p 506.20p 511.00p 22434
19/01/2023 520.00p 521.00p 502.00p 520.00p 19784
18/01/2023 550.00p 558.20p 520.00p 530.00p 415571
17/01/2023 489.00p 500.00p 489.00p 492.00p 92488
16/01/2023 480.00p 480.00p 463.00p 470.00p 25976
13/01/2023 460.00p 499.00p 460.00p 476.50p 12927
12/01/2023 481.00p 499.00p 457.82p 482.00p 4935
11/01/2023 462.00p 490.00p 462.00p 490.00p 19368
10/01/2023 457.00p 459.23p 449.22p 457.00p 9177
09/01/2023 440.00p 455.00p 435.00p 455.00p 30448
06/01/2023 430.00p 447.04p 420.00p 435.00p 10503
05/01/2023 420.00p 430.00p 410.00p 430.00p 173716
04/01/2023 420.00p 422.48p 420.00p 420.00p 4332
03/01/2023 430.00p 430.00p 410.90p 417.00p 545529
30/12/2022 420.00p 422.00p 413.00p 422.00p 100430
29/12/2022 420.00p 420.00p 412.00p 417.00p 1539
28/12/2022 420.00p 420.00p 414.00p 417.00p 3136
23/12/2022 420.00p 420.00p 410.00p 420.00p 3633
22/12/2022 410.00p 427.74p 410.00p 417.50p 5173

*Close Price adjusted for both dividends and splits