Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2019 512.00p 518.00p 503.00p 506.00p 5978
23/10/2019 518.00p 520.00p 508.00p 508.00p 55945
22/10/2019 520.00p 520.00p 510.00p 513.00p 23100
21/10/2019 520.00p 525.00p 510.00p 514.00p 33895
18/10/2019 524.00p 524.00p 506.00p 511.00p 25794
17/10/2019 514.00p 518.00p 506.00p 506.00p 8677
16/10/2019 524.00p 524.00p 508.51p 513.00p 9963
15/10/2019 514.00p 520.00p 508.20p 513.00p 8270
14/10/2019 516.44p 526.00p 516.00p 516.00p 7524
11/10/2019 514.00p 531.00p 514.00p 523.00p 112408
10/10/2019 520.00p 530.20p 514.91p 524.00p 18385
09/10/2019 535.00p 535.00p 515.00p 518.00p 6618
08/10/2019 526.00p 538.00p 518.16p 528.00p 12443
07/10/2019 540.00p 540.00p 512.56p 525.00p 13593
04/10/2019 534.00p 534.00p 512.00p 526.00p 4187
03/10/2019 526.00p 534.00p 512.44p 517.00p 6524
02/10/2019 526.00p 527.00p 520.00p 526.00p 14053
01/10/2019 538.00p 538.00p 518.00p 518.00p 10000
30/09/2019 526.00p 534.00p 512.00p 517.00p 32893
27/09/2019 516.00p 528.00p 510.00p 510.00p 17041
26/09/2019 530.00p 539.10p 512.00p 520.00p 29742
25/09/2019 532.00p 540.00p 520.00p 529.00p 15019
24/09/2019 532.00p 541.10p 522.00p 530.00p 45915
23/09/2019 538.00p 544.00p 530.00p 532.00p 44992
20/09/2019 530.00p 530.00p 512.32p 526.00p 10153
19/09/2019 534.00p 534.00p 524.00p 525.00p 13953
18/09/2019 528.00p 542.00p 520.00p 524.00p 34298
17/09/2019 518.00p 538.00p 512.12p 527.00p 51240
16/09/2019 495.00p 520.00p 479.00p 511.00p 40228
13/09/2019 476.00p 489.00p 476.00p 479.00p 25668
12/09/2019 487.00p 487.00p 470.00p 474.50p 13560
11/09/2019 496.00p 503.20p 470.00p 478.00p 52658
10/09/2019 508.00p 511.00p 495.00p 495.00p 33259
09/09/2019 500.00p 519.64p 500.00p 500.00p 2692
06/09/2019 518.00p 518.00p 500.00p 504.00p 18157
05/09/2019 500.00p 512.00p 500.00p 504.00p 2581
04/09/2019 490.00p 515.00p 490.00p 500.00p 14848
03/09/2019 491.00p 500.18p 490.00p 500.00p 3970
02/09/2019 490.00p 500.00p 490.00p 496.00p 937
30/08/2019 499.00p 506.00p 493.50p 506.00p 9104
29/08/2019 510.00p 510.00p 499.00p 510.00p 5402
28/08/2019 490.00p 500.00p 490.00p 490.00p 6804
27/08/2019 510.00p 510.00p 491.00p 504.00p 21642
23/08/2019 520.00p 520.00p 492.56p 516.00p 5797
22/08/2019 510.00p 510.00p 491.38p 510.00p 12683
21/08/2019 491.00p 512.00p 491.00p 510.00p 11091
20/08/2019 514.00p 520.00p 490.00p 490.00p 9137
19/08/2019 492.00p 510.00p 491.00p 510.00p 8453
16/08/2019 538.00p 538.00p 490.00p 490.00p 30290
15/08/2019 538.00p 538.00p 512.32p 524.00p 9397
14/08/2019 540.00p 540.00p 512.52p 530.00p 10128
13/08/2019 522.00p 535.00p 518.67p 520.00p 30479
12/08/2019 540.00p 540.00p 522.00p 540.00p 2575
09/08/2019 546.00p 550.00p 520.00p 520.00p 49215
08/08/2019 534.00p 560.00p 534.00p 540.00p 4713
07/08/2019 558.00p 566.00p 541.00p 550.00p 11507
06/08/2019 536.00p 547.75p 532.00p 532.00p 4630
05/08/2019 538.00p 562.00p 538.00p 548.00p 47733
02/08/2019 536.00p 560.00p 532.52p 556.00p 9380
01/08/2019 534.00p 556.36p 534.00p 536.00p 3315
31/07/2019 558.00p 558.00p 537.00p 540.00p 8509
30/07/2019 542.00p 560.00p 534.00p 556.00p 6331
29/07/2019 580.00p 580.00p 540.00p 540.00p 8388
26/07/2019 562.00p 578.00p 560.00p 560.00p 4058
25/07/2019 562.00p 580.00p 542.00p 570.00p 23531
24/07/2019 568.00p 568.00p 554.00p 560.00p 5531
23/07/2019 570.00p 570.00p 552.00p 568.00p 4734
22/07/2019 570.00p 572.00p 550.00p 572.00p 11798
19/07/2019 568.00p 568.00p 548.40p 550.00p 9515
18/07/2019 548.00p 568.00p 548.00p 550.00p 4224
17/07/2019 544.00p 562.00p 544.00p 550.00p 7867
16/07/2019 550.00p 568.00p 540.00p 540.00p 9572
15/07/2019 586.00p 586.00p 540.00p 550.00p 21753
12/07/2019 570.00p 570.00p 555.00p 558.00p 26747
11/07/2019 552.00p 588.20p 550.00p 576.00p 59137
10/07/2019 556.00p 580.00p 546.00p 558.00p 62776
09/07/2019 522.00p 548.00p 514.00p 536.00p 14518
08/07/2019 530.00p 537.00p 494.00p 530.00p 28557
05/07/2019 532.00p 537.20p 522.00p 530.00p 21310
04/07/2019 540.00p 548.00p 522.00p 532.00p 48637
03/07/2019 574.00p 574.00p 530.00p 546.00p 20081
02/07/2019 568.00p 570.00p 550.00p 550.00p 13282
01/07/2019 578.00p 578.00p 552.00p 556.00p 26795
28/06/2019 588.00p 595.18p 572.00p 577.00p 10335
27/06/2019 590.00p 590.00p 570.00p 582.00p 14031
26/06/2019 596.00p 596.00p 582.02p 588.00p 964
25/06/2019 592.00p 592.00p 582.00p 588.00p 5245
24/06/2019 582.00p 598.00p 582.00p 590.00p 7573
21/06/2019 582.00p 598.00p 582.00p 584.00p 97572
20/06/2019 600.00p 600.02p 580.00p 598.00p 31254
19/06/2019 600.00p 600.00p 592.00p 596.00p 18735
18/06/2019 600.00p 600.00p 582.00p 596.00p 15439
17/06/2019 600.00p 600.00p 590.00p 596.00p 27437
14/06/2019 600.00p 600.00p 588.00p 600.00p 10199
13/06/2019 600.00p 600.00p 586.00p 590.00p 11631
12/06/2019 588.00p 591.00p 588.00p 591.00p 3115
11/06/2019 580.00p 600.00p 580.00p 598.00p 57056
10/06/2019 582.00p 598.00p 582.00p 593.00p 12067
07/06/2019 582.00p 596.40p 580.00p 588.00p 6038
06/06/2019 600.00p 600.00p 580.00p 580.00p 4718
05/06/2019 598.00p 599.95p 593.00p 595.00p 6557
04/06/2019 602.00p 619.00p 598.36p 606.00p 6867
03/06/2019 600.00p 621.20p 600.00p 600.00p 6487
31/05/2019 620.00p 629.00p 614.80p 619.00p 4493
30/05/2019 620.00p 620.40p 610.00p 614.00p 5950
29/05/2019 618.00p 620.00p 602.02p 615.00p 2183
28/05/2019 620.00p 620.02p 610.00p 617.00p 323222
24/05/2019 625.00p 625.00p 607.09p 620.00p 5540
23/05/2019 616.00p 621.00p 616.00p 621.00p 18255
22/05/2019 630.00p 630.00p 606.00p 626.00p 12159
21/05/2019 620.00p 620.00p 603.40p 615.00p 8121
20/05/2019 603.40p 625.00p 603.40p 615.00p 2555
17/05/2019 603.40p 625.00p 602.02p 613.00p 2091
16/05/2019 620.00p 626.00p 610.00p 615.00p 6361
15/05/2019 636.00p 636.00p 622.12p 625.00p 38506
14/05/2019 640.00p 640.00p 626.00p 630.00p 27454
13/05/2019 633.52p 633.52p 625.82p 631.00p 13075
10/05/2019 629.92p 629.92p 612.02p 623.00p 8008
09/05/2019 630.00p 630.00p 602.02p 620.00p 7652
08/05/2019 628.00p 630.00p 614.40p 620.00p 10794
07/05/2019 630.00p 630.00p 603.95p 620.00p 10552
03/05/2019 625.00p 625.00p 606.48p 624.00p 5459
02/05/2019 630.00p 630.00p 606.52p 617.00p 5311
01/05/2019 621.60p 621.60p 602.02p 615.00p 1951
30/04/2019 602.00p 629.95p 602.00p 602.00p 9811
29/04/2019 618.00p 630.00p 612.70p 617.00p 5985
26/04/2019 624.00p 629.70p 624.00p 627.00p 1975916
25/04/2019 614.00p 630.71p 614.00p 619.00p 103296
24/04/2019 623.84p 623.84p 615.20p 620.00p 2201
23/04/2019 626.00p 630.00p 620.00p 621.00p 32634
18/04/2019 626.12p 635.80p 626.00p 633.00p 5782
17/04/2019 638.00p 638.00p 622.00p 630.00p 10114
16/04/2019 622.00p 630.40p 620.00p 625.00p 132687
15/04/2019 620.00p 630.00p 612.02p 618.00p 85119
12/04/2019 604.00p 615.00p 579.51p 615.00p 16032
11/04/2019 598.89p 598.89p 586.00p 586.00p 833
10/04/2019 574.16p 589.39p 574.16p 586.00p 5826
09/04/2019 580.00p 586.00p 575.60p 582.00p 13211
08/04/2019 582.56p 586.40p 577.00p 577.00p 2691
05/04/2019 566.00p 587.00p 566.00p 587.00p 32110
04/04/2019 566.00p 583.00p 566.00p 579.00p 3778
03/04/2019 572.00p 580.00p 570.00p 580.00p 12538
02/04/2019 588.00p 588.00p 570.40p 572.00p 35648
01/04/2019 580.00p 585.00p 574.02p 582.00p 17433
29/03/2019 580.00p 580.00p 575.02p 577.50p 5599
28/03/2019 570.00p 584.00p 570.00p 577.50p 392
27/03/2019 583.00p 585.00p 562.75p 575.00p 8133
26/03/2019 585.00p 585.00p 570.00p 575.00p 17817
25/03/2019 595.00p 595.00p 565.00p 572.50p 1945
22/03/2019 570.20p 585.00p 570.02p 572.50p 4163
21/03/2019 580.00p 585.00p 570.02p 572.50p 92692
20/03/2019 567.50p 575.00p 565.02p 567.50p 50801
19/03/2019 595.00p 595.00p 565.00p 570.00p 19801
18/03/2019 570.02p 597.00p 570.00p 572.50p 17723
15/03/2019 587.50p 587.50p 565.02p 572.50p 28365
14/03/2019 588.00p 588.00p 565.02p 580.00p 5596
13/03/2019 570.30p 590.00p 570.30p 587.50p 5351
12/03/2019 580.00p 590.00p 575.00p 587.50p 4947
11/03/2019 565.20p 580.00p 565.20p 575.00p 2481
08/03/2019 570.00p 585.00p 565.00p 575.00p 5737
07/03/2019 587.50p 592.00p 565.02p 577.50p 3138
06/03/2019 571.25p 587.50p 565.00p 580.00p 4345
05/03/2019 565.00p 585.00p 565.00p 577.50p 1328
04/03/2019 565.00p 577.50p 565.00p 577.50p 1545
01/03/2019 589.95p 589.95p 577.50p 577.50p 4491
28/02/2019 565.00p 577.50p 565.00p 577.50p 335
27/02/2019 570.00p 589.95p 560.00p 565.00p 6228
26/02/2019 590.00p 590.00p 570.00p 582.50p 3998
25/02/2019 570.00p 585.00p 570.00p 577.50p 5536
22/02/2019 571.88p 584.95p 571.88p 575.00p 4291
21/02/2019 565.00p 584.00p 565.00p 575.00p 1613
20/02/2019 580.00p 585.00p 577.50p 577.50p 12004
19/02/2019 590.00p 590.00p 582.50p 582.50p 167
18/02/2019 590.00p 590.00p 578.75p 582.50p 7366
15/02/2019 580.00p 589.80p 577.50p 577.50p 72688
14/02/2019 580.00p 585.00p 577.50p 577.50p 2321
13/02/2019 570.00p 590.00p 570.00p 580.00p 12318
12/02/2019 590.00p 590.00p 565.02p 570.00p 8675
11/02/2019 575.00p 600.00p 570.00p 587.50p 12130
08/02/2019 605.00p 605.00p 575.02p 590.00p 4384
07/02/2019 575.00p 590.00p 570.00p 570.00p 5229
06/02/2019 555.00p 595.00p 555.00p 570.00p 8417
05/02/2019 575.00p 590.00p 555.02p 572.50p 5337
04/02/2019 580.00p 580.00p 550.00p 555.00p 31692
01/02/2019 555.00p 570.00p 555.00p 560.00p 2462
31/01/2019 530.00p 565.00p 530.00p 555.00p 44901
30/01/2019 545.00p 565.00p 530.00p 530.00p 8030
29/01/2019 560.00p 565.00p 540.00p 540.00p 6795
28/01/2019 560.00p 578.00p 540.00p 557.50p 12722
25/01/2019 560.00p 570.00p 555.00p 570.00p 74667
24/01/2019 560.00p 575.00p 560.00p 560.00p 27732
23/01/2019 560.00p 580.00p 555.00p 575.00p 1390
22/01/2019 595.00p 615.00p 555.00p 575.00p 10691
21/01/2019 550.00p 565.00p 550.00p 550.00p 4572
18/01/2019 550.00p 565.00p 550.00p 560.00p 3640
17/01/2019 555.00p 565.00p 550.20p 560.00p 1806
16/01/2019 555.00p 570.00p 555.00p 565.00p 5081
15/01/2019 555.00p 567.50p 555.00p 567.50p 1257
14/01/2019 590.00p 600.00p 565.00p 577.50p 7296
11/01/2019 550.00p 580.00p 540.02p 580.00p 7695

*Close Price adjusted for both dividends and splits