Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/01/2019 530.20p 550.00p 530.02p 540.00p 2569
09/01/2019 515.00p 540.00p 510.00p 532.50p 13809
08/01/2019 530.00p 530.00p 510.00p 530.00p 1551
07/01/2019 505.00p 530.00p 486.02p 530.00p 6927
04/01/2019 478.02p 499.00p 478.02p 491.50p 325
03/01/2019 505.00p 505.00p 488.02p 496.50p 3088
02/01/2019 478.27p 499.00p 478.02p 491.50p 1717
31/12/2018 499.00p 499.00p 478.27p 491.50p 1967
28/12/2018 505.00p 510.29p 484.21p 498.50p 9125
27/12/2018 480.25p 500.00p 480.02p 492.50p 3181
24/12/2018 478.00p 500.00p 478.00p 491.50p 2235
21/12/2018 515.00p 530.00p 476.34p 493.00p 10244
20/12/2018 534.50p 540.00p 515.00p 530.00p 6575
19/12/2018 515.00p 540.00p 515.00p 530.00p 10000
18/12/2018 515.02p 534.50p 515.00p 530.00p 4134
17/12/2018 525.00p 535.00p 482.02p 527.50p 9264
14/12/2018 498.00p 515.00p 482.02p 498.50p 3714
13/12/2018 515.00p 515.00p 482.33p 498.50p 4870
12/12/2018 515.00p 515.00p 485.00p 498.50p 3219
11/12/2018 494.00p 504.95p 488.00p 493.50p 5963
10/12/2018 492.00p 510.00p 490.02p 510.00p 6176
07/12/2018 500.00p 510.00p 486.00p 504.50p 44268
06/12/2018 530.00p 530.03p 497.60p 506.00p 21939
05/12/2018 540.00p 542.50p 530.03p 542.50p 4595
04/12/2018 547.63p 550.00p 545.00p 550.00p 1991
03/12/2018 545.00p 557.50p 545.00p 547.50p 3238
30/11/2018 560.00p 564.95p 540.00p 540.00p 6885
29/11/2018 560.00p 560.00p 540.00p 540.00p 10403
28/11/2018 580.00p 585.00p 548.89p 555.00p 15204
27/11/2018 580.00p 587.50p 580.00p 582.50p 285452
26/11/2018 585.00p 604.50p 585.00p 595.00p 5274
23/11/2018 600.00p 600.00p 585.00p 592.50p 3137
22/11/2018 610.00p 610.00p 585.02p 600.00p 1668
21/11/2018 590.00p 590.02p 580.00p 580.00p 1643
20/11/2018 600.00p 604.95p 595.02p 600.00p 5333
19/11/2018 614.95p 614.95p 595.02p 605.00p 2121
16/11/2018 606.00p 615.00p 600.02p 615.00p 2832
15/11/2018 629.96p 629.96p 601.00p 612.50p 2524
14/11/2018 602.00p 629.96p 602.00p 612.50p 1516
13/11/2018 620.00p 620.00p 595.00p 607.50p 4073
12/11/2018 610.00p 620.00p 600.00p 620.00p 3481
09/11/2018 575.03p 607.50p 575.03p 607.50p 1764
08/11/2018 595.00p 602.50p 595.00p 602.50p 310
07/11/2018 585.03p 610.00p 585.03p 597.50p 2682
06/11/2018 605.00p 606.29p 570.00p 590.00p 7956
05/11/2018 605.00p 605.00p 585.00p 595.00p 4275
02/11/2018 600.00p 600.00p 570.00p 585.00p 7146
01/11/2018 591.25p 591.25p 582.50p 582.50p 1846
31/10/2018 570.00p 600.00p 570.00p 585.00p 1511
30/10/2018 585.00p 594.95p 570.00p 580.00p 13038
29/10/2018 585.00p 605.00p 580.00p 595.00p 8542
26/10/2018 585.00p 594.00p 580.00p 592.50p 4772
25/10/2018 595.00p 604.95p 585.02p 590.00p 7716
24/10/2018 570.00p 599.40p 570.00p 597.50p 2366
23/10/2018 590.00p 608.00p 565.02p 585.00p 17795
22/10/2018 598.00p 614.95p 598.00p 607.50p 4510
19/10/2018 605.00p 615.50p 600.00p 607.50p 4571
18/10/2018 585.02p 607.50p 585.02p 607.50p 9947
17/10/2018 595.00p 600.00p 575.00p 592.50p 32097
16/10/2018 575.00p 592.00p 560.02p 582.50p 10087
15/10/2018 595.00p 604.90p 560.00p 572.50p 50277
12/10/2018 600.00p 605.00p 594.98p 597.50p 22156
11/10/2018 625.00p 640.00p 500.02p 587.50p 92811
10/10/2018 645.00p 675.00p 645.00p 660.00p 19499
09/10/2018 655.00p 670.00p 630.00p 657.50p 26907
08/10/2018 677.50p 690.00p 660.00p 677.50p 49207
05/10/2018 695.00p 695.00p 660.00p 670.00p 1259
04/10/2018 675.00p 694.98p 655.00p 655.00p 13062
03/10/2018 675.00p 695.00p 675.00p 685.00p 3805
02/10/2018 675.00p 700.00p 660.00p 685.00p 49134
01/10/2018 675.00p 680.00p 660.00p 672.50p 6568
28/09/2018 669.98p 669.98p 660.02p 667.50p 2990
27/09/2018 650.00p 675.00p 645.00p 660.00p 11965
26/09/2018 650.00p 685.00p 650.00p 660.00p 2225
25/09/2018 655.00p 680.00p 655.00p 667.50p 2957
24/09/2018 660.00p 680.00p 660.00p 672.50p 5230
21/09/2018 680.00p 685.00p 660.00p 660.00p 6030
20/09/2018 660.00p 685.00p 660.00p 675.00p 6306
19/09/2018 690.00p 690.00p 660.30p 675.00p 4482
18/09/2018 685.00p 685.00p 665.02p 677.50p 1787
17/09/2018 685.00p 690.00p 675.00p 680.00p 7798
14/09/2018 680.00p 689.98p 657.50p 672.50p 5524
13/09/2018 645.00p 680.00p 645.00p 680.00p 11206
12/09/2018 645.00p 659.98p 625.00p 645.00p 8374
11/09/2018 660.00p 684.98p 625.02p 670.00p 44866
10/09/2018 685.00p 689.97p 666.00p 677.50p 24132
07/09/2018 675.00p 690.00p 666.00p 675.00p 14950
06/09/2018 680.00p 690.00p 657.92p 685.00p 5221
05/09/2018 660.00p 679.98p 660.00p 670.00p 5065
04/09/2018 660.00p 679.00p 660.00p 670.00p 5614
03/09/2018 689.50p 689.50p 665.00p 675.00p 1497
31/08/2018 690.00p 700.00p 675.00p 675.00p 12513
30/08/2018 670.00p 690.00p 669.98p 682.50p 7662
29/08/2018 655.00p 664.98p 645.02p 655.00p 10213
28/08/2018 645.00p 664.98p 645.00p 650.00p 45535
24/08/2018 625.00p 662.55p 625.00p 642.50p 44618
23/08/2018 630.02p 650.00p 625.00p 637.50p 2828
22/08/2018 650.00p 654.98p 635.00p 635.00p 23396
21/08/2018 635.00p 645.00p 624.00p 645.00p 5469
20/08/2018 630.00p 630.00p 617.00p 630.00p 805
17/08/2018 628.00p 628.00p 590.00p 610.00p 3213
16/08/2018 630.00p 630.50p 605.00p 612.50p 26211
15/08/2018 600.02p 635.00p 595.00p 610.00p 2822
14/08/2018 635.00p 635.00p 605.00p 620.00p 2118
13/08/2018 625.00p 629.98p 601.60p 620.00p 4944
10/08/2018 624.98p 624.98p 609.40p 615.00p 2496
09/08/2018 595.00p 610.00p 595.00p 610.00p 33630
08/08/2018 595.00p 622.50p 565.00p 622.50p 36841
07/08/2018 640.00p 650.00p 590.15p 610.00p 22072
06/08/2018 660.00p 660.00p 640.00p 640.00p 48682
03/08/2018 645.00p 654.98p 645.00p 650.00p 8347
02/08/2018 655.00p 655.00p 645.00p 647.50p 16954
01/08/2018 645.00p 655.00p 645.00p 650.00p 11736
31/07/2018 640.00p 654.98p 640.00p 645.00p 13794
30/07/2018 650.00p 658.00p 645.00p 647.50p 6905
27/07/2018 670.00p 670.00p 645.00p 652.50p 41620

*Close Price adjusted for both dividends and splits