Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/12/2020 450.00p 459.00p 431.00p 450.00p 6685
07/12/2020 450.00p 459.00p 430.65p 444.00p 11594
04/12/2020 441.00p 458.64p 421.78p 450.00p 70254
03/12/2020 443.00p 452.00p 420.00p 450.00p 44693
02/12/2020 441.00p 460.00p 413.00p 438.00p 14204
01/12/2020 458.00p 460.00p 441.00p 454.00p 3023
30/11/2020 441.00p 477.00p 440.00p 440.00p 1436
27/11/2020 450.00p 470.00p 440.00p 440.00p 22186
26/11/2020 456.00p 463.00p 450.00p 450.00p 27405
25/11/2020 456.00p 456.00p 455.00p 455.00p 2954
24/11/2020 480.00p 480.00p 451.58p 464.50p 24083
23/11/2020 475.00p 482.50p 451.00p 466.00p 73736
20/11/2020 491.00p 500.00p 453.72p 477.50p 22349
19/11/2020 500.00p 517.28p 480.00p 480.00p 35088
18/11/2020 440.00p 500.00p 432.00p 480.00p 10071
17/11/2020 414.00p 449.00p 401.00p 445.50p 51862
16/11/2020 409.00p 415.20p 383.00p 415.00p 63842
13/11/2020 390.00p 420.00p 384.00p 390.00p 197051
12/11/2020 385.00p 410.00p 370.00p 410.00p 57556
10/11/2020 394.00p 408.00p 381.00p 390.00p 7931
09/11/2020 349.00p 400.00p 349.00p 400.00p 432392
06/11/2020 349.00p 367.00p 340.00p 345.00p 223562
05/11/2020 363.00p 370.00p 347.82p 350.00p 198109
04/11/2020 340.00p 360.00p 340.00p 360.00p 8080
03/11/2020 345.00p 360.36p 331.00p 360.00p 6241
02/11/2020 341.00p 359.00p 334.36p 350.00p 14495
30/10/2020 340.00p 350.00p 326.00p 350.00p 22391
29/10/2020 349.00p 350.00p 337.00p 350.00p 96492
28/10/2020 345.00p 377.00p 326.00p 350.00p 14181
27/10/2020 351.00p 377.00p 343.00p 350.00p 9241
26/10/2020 356.00p 358.00p 343.00p 355.00p 19349
23/10/2020 349.00p 357.00p 345.00p 350.00p 6597
22/10/2020 355.00p 370.00p 341.00p 341.00p 6883
21/10/2020 351.00p 378.00p 351.00p 362.00p 9059
20/10/2020 366.00p 366.60p 351.00p 362.00p 22323
19/10/2020 375.00p 380.00p 342.90p 375.00p 6906
16/10/2020 373.00p 375.00p 350.00p 360.00p 103178
15/10/2020 351.00p 371.10p 348.80p 365.00p 7212
14/10/2020 367.00p 368.00p 350.00p 355.50p 42103
13/10/2020 351.00p 366.30p 351.00p 360.00p 6742
12/10/2020 347.00p 366.85p 346.15p 360.00p 9885
09/10/2020 358.00p 365.00p 341.00p 345.00p 22668
08/10/2020 341.00p 360.00p 336.00p 343.00p 39367
07/10/2020 360.00p 360.00p 342.69p 359.00p 59012
06/10/2020 320.00p 350.00p 317.00p 350.00p 1042429
05/10/2020 344.00p 344.00p 316.00p 316.00p 34662
02/10/2020 342.00p 346.00p 323.60p 344.00p 17339
01/10/2020 335.00p 349.56p 330.00p 332.00p 12224
30/09/2020 339.00p 350.00p 321.00p 349.00p 16712
29/09/2020 311.00p 325.00p 306.00p 311.00p 9626
28/09/2020 329.00p 335.00p 311.00p 325.00p 81989
25/09/2020 331.00p 339.00p 311.00p 330.00p 5066
24/09/2020 347.00p 347.00p 305.00p 320.00p 173109
23/09/2020 351.00p 365.00p 332.00p 350.00p 184594
22/09/2020 379.00p 379.00p 336.00p 370.00p 32539
21/09/2020 371.00p 377.30p 355.00p 356.00p 334384
18/09/2020 373.00p 390.00p 370.00p 375.00p 22879
17/09/2020 372.00p 391.00p 371.00p 375.00p 423254
16/09/2020 375.00p 390.00p 374.00p 374.00p 4516
15/09/2020 373.00p 389.00p 372.00p 383.00p 303513
14/09/2020 378.00p 396.00p 370.00p 381.00p 306312
11/09/2020 396.00p 409.00p 370.00p 390.00p 433796
10/09/2020 410.00p 412.85p 391.00p 397.00p 1515
09/09/2020 376.00p 417.00p 376.00p 390.00p 172629
08/09/2020 415.00p 429.00p 380.00p 388.00p 82558
07/09/2020 390.00p 430.00p 390.00p 400.00p 82785
04/09/2020 373.00p 425.00p 370.45p 405.50p 61301
03/09/2020 372.00p 391.62p 365.00p 385.00p 171686
02/09/2020 371.00p 384.00p 371.00p 375.00p 12483
01/09/2020 370.00p 382.00p 370.00p 376.50p 2508
28/08/2020 373.00p 384.00p 368.00p 380.00p 88847
27/08/2020 399.00p 399.00p 373.00p 385.00p 4653
26/08/2020 379.00p 390.00p 371.00p 379.00p 14274
25/08/2020 377.00p 396.00p 376.00p 396.00p 5075
24/08/2020 377.00p 397.00p 376.00p 376.00p 4592
21/08/2020 377.00p 397.00p 376.00p 383.50p 2496
20/08/2020 377.00p 400.00p 376.00p 400.00p 9089
19/08/2020 399.00p 399.00p 376.00p 379.00p 12250
18/08/2020 381.00p 403.00p 380.00p 381.00p 3956
17/08/2020 419.00p 419.00p 380.00p 383.00p 3438
14/08/2020 385.00p 405.00p 380.00p 382.50p 8092
13/08/2020 413.00p 413.00p 384.80p 385.00p 3464
12/08/2020 381.00p 420.00p 381.00p 393.50p 6094
11/08/2020 386.00p 402.50p 380.00p 396.50p 85513

*Close Price adjusted for both dividends and splits