Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2021 602.00p 618.00p 600.00p 605.00p 37971
21/09/2021 620.00p 620.00p 610.00p 610.00p 23208
20/09/2021 600.00p 628.10p 592.00p 620.00p 70062
17/09/2021 608.00p 608.00p 600.00p 604.00p 10406
16/09/2021 610.00p 610.00p 600.16p 604.00p 36260
15/09/2021 620.00p 620.00p 596.32p 620.00p 1132200
14/09/2021 596.00p 624.00p 596.00p 613.00p 15213
13/09/2021 620.00p 620.00p 600.00p 601.00p 8071
10/09/2021 620.00p 622.00p 610.00p 615.00p 19380
09/09/2021 608.00p 624.80p 602.16p 609.00p 9274
08/09/2021 608.00p 615.00p 600.40p 608.00p 1449
07/09/2021 608.00p 620.00p 597.80p 604.00p 216245
06/09/2021 582.00p 620.00p 576.00p 610.00p 162053
03/09/2021 600.00p 606.00p 591.00p 591.00p 901
02/09/2021 600.00p 620.00p 600.00p 617.00p 7234
01/09/2021 606.00p 630.00p 575.00p 614.00p 26588
31/08/2021 550.00p 605.00p 550.00p 605.00p 25687
30/08/2021 558.00p 560.00p 534.24p 551.00p 23808
27/08/2021 558.00p 560.00p 534.24p 551.00p 23808
26/08/2021 542.00p 556.00p 541.96p 549.00p 1221
25/08/2021 538.00p 560.00p 535.00p 556.00p 43460
24/08/2021 534.00p 539.00p 531.04p 539.00p 28894
23/08/2021 528.00p 535.00p 535.00p 535.00p 5300
20/08/2021 528.00p 560.00p 512.00p 540.00p 5571
19/08/2021 528.00p 530.00p 520.40p 527.00p 35523
18/08/2021 548.00p 548.00p 512.36p 541.00p 2442
17/08/2021 548.00p 548.00p 512.36p 535.00p 298087
16/08/2021 526.00p 535.90p 508.57p 531.00p 39321
13/08/2021 526.00p 538.00p 524.14p 531.00p 6946
12/08/2021 550.00p 545.92p 514.10p 540.00p 5715
11/08/2021 550.00p 559.33p 506.00p 528.00p 118037
10/08/2021 586.00p 564.40p 532.00p 550.00p 686
09/08/2021 586.00p 586.00p 532.00p 570.00p 14381
06/08/2021 550.00p 578.00p 540.00p 540.00p 10923
05/08/2021 552.00p 580.00p 544.08p 564.00p 16349
04/08/2021 580.00p 587.20p 552.00p 560.00p 4102
03/08/2021 570.00p 583.00p 562.07p 575.00p 350593
02/08/2021 572.00p 588.80p 556.00p 569.00p 11031
30/07/2021 590.00p 596.00p 546.00p 588.00p 84911
29/07/2021 578.00p 580.00p 547.40p 562.00p 87643
28/07/2021 548.00p 570.00p 533.22p 540.00p 12555
27/07/2021 560.00p 578.00p 559.50p 570.00p 185686
26/07/2021 560.00p 570.00p 555.20p 560.00p 25776
23/07/2021 552.00p 560.00p 528.00p 555.00p 9400
22/07/2021 552.00p 578.00p 535.00p 543.00p 13774
21/07/2021 566.00p 566.00p 550.00p 560.00p 11936
20/07/2021 568.00p 570.00p 562.00p 565.00p 14260
19/07/2021 568.00p 570.00p 520.00p 526.00p 25483
16/07/2021 554.00p 563.70p 540.00p 540.00p 5291
15/07/2021 562.00p 577.60p 560.00p 564.00p 5633
14/07/2021 574.00p 584.00p 566.00p 580.00p 11091
13/07/2021 574.00p 580.00p 562.65p 575.00p 6576
12/07/2021 574.00p 580.00p 566.00p 577.00p 14010
09/07/2021 574.00p 585.75p 570.00p 580.00p 11245
08/07/2021 568.00p 590.00p 566.00p 582.00p 21196
07/07/2021 588.00p 588.00p 568.00p 579.00p 97483
06/07/2021 590.00p 608.00p 574.00p 583.00p 10266
05/07/2021 588.00p 608.00p 570.00p 589.00p 13748
02/07/2021 570.00p 606.85p 562.00p 585.00p 11658
01/07/2021 576.00p 586.00p 566.00p 575.00p 5430
30/06/2021 588.00p 590.00p 577.39p 590.00p 59995
29/06/2021 586.00p 599.00p 574.00p 590.00p 29677
28/06/2021 586.00p 590.00p 548.60p 576.00p 38435
25/06/2021 590.00p 590.00p 550.00p 570.00p 1089
24/06/2021 580.00p 590.00p 551.44p 580.00p 17111
23/06/2021 580.00p 580.00p 540.00p 580.00p 19819
22/06/2021 568.00p 580.00p 532.00p 580.00p 84510
21/06/2021 560.00p 577.82p 540.00p 550.00p 14616
18/06/2021 580.00p 584.80p 560.00p 560.00p 32225
17/06/2021 590.00p 595.45p 570.00p 586.00p 12874
16/06/2021 580.00p 586.00p 573.00p 573.00p 21098
15/06/2021 558.00p 586.00p 540.00p 571.00p 98322
14/06/2021 550.00p 580.00p 545.40p 580.00p 13549
11/06/2021 560.00p 580.00p 542.00p 562.00p 22013
10/06/2021 580.00p 590.00p 560.00p 580.00p 38953
09/06/2021 528.00p 572.00p 498.05p 572.00p 15653
08/06/2021 483.00p 538.58p 483.00p 530.00p 8942
07/06/2021 518.00p 530.00p 511.00p 519.00p 4490
04/06/2021 514.00p 524.00p 504.40p 518.00p 6196
03/06/2021 512.00p 528.00p 502.00p 514.00p 14017
02/06/2021 512.00p 512.00p 500.00p 507.00p 653
01/06/2021 499.00p 526.90p 493.80p 513.50p 2397
28/05/2021 500.00p 528.00p 500.00p 500.00p 47586
27/05/2021 510.00p 528.00p 491.37p 510.00p 3240
26/05/2021 504.00p 527.20p 495.05p 513.00p 3301
25/05/2021 504.00p 504.50p 491.27p 504.50p 640
24/05/2021 508.00p 528.00p 493.00p 500.00p 76147
21/05/2021 528.00p 528.00p 502.00p 502.00p 3844
20/05/2021 508.00p 510.00p 491.00p 505.00p 4282
19/05/2021 500.00p 528.00p 500.00p 500.00p 6688
18/05/2021 481.00p 508.00p 481.00p 500.00p 18962
17/05/2021 491.00p 516.00p 490.00p 490.00p 27288
14/05/2021 490.00p 490.00p 484.00p 490.00p 7713
13/05/2021 518.00p 499.00p 487.30p 481.00p 73680
12/05/2021 518.00p 518.00p 481.00p 495.00p 23848
11/05/2021 498.00p 504.00p 486.00p 492.50p 18793
10/05/2021 508.00p 534.00p 482.00p 500.00p 25553
07/05/2021 506.00p 506.00p 465.00p 465.00p 3174
06/05/2021 491.00p 494.00p 461.00p 491.00p 7458
05/05/2021 466.00p 498.00p 460.00p 465.00p 5609
04/05/2021 490.00p 500.00p 465.00p 465.00p 26388
03/05/2021 451.00p 490.00p 451.00p 475.00p 2689
30/04/2021 451.00p 490.00p 451.00p 475.00p 2689
29/04/2021 452.00p 475.50p 452.00p 464.50p 4726
28/04/2021 451.00p 489.00p 464.50p 476.50p 580
27/04/2021 451.00p 490.00p 451.00p 488.00p 14997
26/04/2021 464.00p 488.44p 461.00p 475.00p 704
23/04/2021 464.00p 486.00p 458.00p 460.00p 4890
22/04/2021 451.00p 488.62p 451.00p 469.50p 1808
21/04/2021 456.00p 480.00p 456.00p 475.00p 10786
20/04/2021 431.00p 474.00p 431.00p 452.00p 6444
19/04/2021 452.00p 470.00p 438.90p 450.00p 36298
16/04/2021 465.00p 474.00p 431.68p 442.50p 4610
15/04/2021 459.00p 460.00p 430.58p 455.00p 23605
14/04/2021 454.00p 455.00p 434.00p 454.00p 47491
13/04/2021 460.00p 474.00p 432.00p 454.50p 24562
12/04/2021 437.00p 468.25p 428.00p 428.00p 48461
09/04/2021 430.00p 474.00p 422.95p 445.00p 15242
08/04/2021 437.00p 474.00p 420.00p 420.00p 7781
07/04/2021 459.00p 459.00p 430.00p 436.00p 9988
06/04/2021 444.00p 472.30p 422.40p 437.50p 14819
02/04/2021 430.00p 449.20p 430.00p 440.00p 4040
01/04/2021 430.00p 449.20p 430.00p 440.00p 4040
31/03/2021 451.00p 460.80p 442.30p 447.50p 15296
30/03/2021 460.00p 470.00p 433.00p 448.00p 13903
29/03/2021 451.00p 467.25p 451.00p 455.00p 11332
26/03/2021 451.00p 465.20p 441.00p 447.00p 9097
25/03/2021 451.00p 463.95p 442.14p 445.00p 10785
24/03/2021 454.00p 465.00p 441.00p 443.00p 5800
23/03/2021 438.00p 450.24p 432.00p 447.00p 21618
22/03/2021 449.00p 449.50p 440.00p 440.00p 16470
19/03/2021 444.00p 458.00p 431.38p 450.00p 12553
18/03/2021 450.00p 459.00p 436.26p 449.00p 5105
17/03/2021 445.00p 461.00p 440.00p 450.00p 18581
16/03/2021 451.00p 458.50p 440.00p 446.00p 9960
15/03/2021 469.00p 470.00p 447.00p 455.00p 29877
12/03/2021 462.00p 473.00p 455.00p 468.00p 10166
11/03/2021 461.00p 473.35p 460.00p 469.00p 19510
10/03/2021 457.00p 474.00p 451.46p 465.50p 14093
09/03/2021 441.00p 472.00p 440.00p 460.00p 60474
08/03/2021 453.00p 468.00p 440.00p 461.50p 25780
05/03/2021 450.00p 463.60p 444.00p 460.00p 3761
04/03/2021 449.00p 457.40p 443.00p 450.00p 6876
03/03/2021 450.00p 459.00p 436.00p 459.00p 16716
02/03/2021 451.00p 462.00p 448.12p 455.00p 24266
01/03/2021 456.00p 462.00p 445.80p 455.00p 13085
26/02/2021 467.00p 468.00p 450.00p 450.00p 7162
25/02/2021 463.00p 465.00p 450.00p 451.00p 6816
24/02/2021 458.00p 465.00p 441.00p 460.00p 13102
23/02/2021 443.00p 469.00p 443.00p 460.00p 25194
22/02/2021 448.00p 456.50p 430.00p 430.00p 127952
19/02/2021 452.00p 455.00p 440.00p 455.00p 179822
18/02/2021 452.00p 458.00p 436.00p 452.00p 78603
17/02/2021 453.00p 458.00p 422.45p 455.00p 301468
16/02/2021 454.00p 467.00p 441.00p 459.50p 70899
15/02/2021 451.00p 460.00p 447.00p 454.00p 16363
12/02/2021 461.00p 461.00p 450.00p 455.00p 41566
11/02/2021 469.00p 469.00p 451.00p 458.00p 149727
10/02/2021 451.00p 472.90p 443.00p 458.00p 1336
09/02/2021 463.00p 463.00p 446.00p 458.00p 68448
08/02/2021 451.00p 475.00p 442.00p 447.00p 28261
05/02/2021 455.00p 465.00p 445.00p 450.00p 15633
04/02/2021 451.00p 474.00p 431.00p 450.00p 124070
03/02/2021 430.00p 474.00p 430.00p 455.00p 1410222
02/02/2021 430.00p 455.70p 426.00p 430.00p 2866
01/02/2021 455.00p 508.00p 444.75p 450.00p 127140
29/01/2021 464.00p 508.00p 458.00p 465.00p 73036
28/01/2021 470.00p 483.00p 455.35p 467.00p 7167
27/01/2021 474.00p 474.00p 456.00p 465.00p 7065
26/01/2021 478.00p 479.00p 465.00p 465.00p 5230
25/01/2021 467.00p 500.00p 460.00p 462.00p 351217
22/01/2021 475.00p 490.00p 464.35p 490.00p 189000
21/01/2021 490.00p 490.00p 466.60p 490.00p 7276
20/01/2021 500.00p 510.00p 471.75p 490.00p 183716
19/01/2021 485.00p 485.00p 451.85p 465.00p 950819
18/01/2021 421.00p 475.00p 420.00p 465.00p 1033396
15/01/2021 446.00p 464.00p 424.00p 424.00p 11398
14/01/2021 469.00p 487.75p 441.00p 457.50p 11799
13/01/2021 463.00p 474.50p 461.00p 466.50p 6945
12/01/2021 461.00p 489.05p 461.00p 470.00p 209670
11/01/2021 466.00p 480.00p 460.00p 464.50p 42795
08/01/2021 489.00p 489.00p 460.00p 470.00p 7458
07/01/2021 468.00p 485.75p 462.50p 475.00p 1168
06/01/2021 481.00p 499.50p 461.95p 489.00p 72487
05/01/2021 484.00p 528.00p 481.00p 486.00p 2574
04/01/2021 508.00p 508.00p 488.00p 492.00p 8637
31/12/2020 528.00p 528.00p 484.00p 500.00p 84149
30/12/2020 499.00p 505.50p 494.20p 498.00p 62506
24/12/2020 468.00p 500.00p 461.00p 482.50p 40173
23/12/2020 446.00p 450.50p 430.00p 436.00p 13694
22/12/2020 451.00p 470.00p 446.00p 457.50p 3724
21/12/2020 453.00p 475.00p 451.00p 462.50p 2047
18/12/2020 487.00p 490.00p 451.98p 475.00p 548
17/12/2020 479.00p 498.52p 461.00p 474.00p 6235
16/12/2020 479.00p 480.00p 470.00p 475.00p 138589
15/12/2020 490.00p 500.00p 459.00p 474.00p 144761
14/12/2020 469.00p 480.00p 451.00p 467.00p 35871
11/12/2020 460.00p 470.00p 439.60p 470.00p 7273
10/12/2020 450.00p 460.00p 439.00p 460.00p 7933
09/12/2020 449.00p 460.00p 421.00p 450.00p 78664

*Close Price adjusted for both dividends and splits