Made Tech Group (MTEC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Made Tech Group

Date Open High Low Close* Volume
30/09/2024 16.50p 17.00p 15.13p 15.25p 944000
27/09/2024 16.50p 16.74p 15.70p 16.50p 236346
26/09/2024 17.00p 17.50p 16.17p 16.50p 320398
25/09/2024 17.00p 17.00p 16.67p 17.00p 31664
24/09/2024 17.00p 17.50p 17.00p 17.00p 765
23/09/2024 17.00p 17.40p 16.67p 17.00p 105440
20/09/2024 17.00p 17.16p 17.00p 17.00p 25472
19/09/2024 17.00p 17.50p 16.61p 17.00p 234976
18/09/2024 17.00p 17.16p 16.40p 17.00p 77645
17/09/2024 17.00p 17.20p 16.68p 17.00p 91940
16/09/2024 17.25p 18.35p 16.50p 17.00p 1042785
13/09/2024 16.00p 16.00p 15.75p 15.88p 251330
12/09/2024 16.13p 16.50p 15.50p 16.00p 75986
11/09/2024 16.25p 16.25p 15.50p 15.75p 80161
10/09/2024 17.50p 17.65p 16.25p 16.25p 647257
09/09/2024 17.50p 17.70p 17.25p 17.50p 135429
06/09/2024 18.00p 18.00p 17.29p 17.50p 202267
05/09/2024 18.25p 18.25p 17.00p 18.00p 136377
04/09/2024 18.25p 18.50p 18.00p 18.25p 43462
03/09/2024 18.50p 19.00p 18.00p 18.50p 128566
02/09/2024 18.50p 18.75p 18.00p 18.50p 143724
30/08/2024 18.50p 18.60p 18.34p 18.50p 164851
29/08/2024 18.50p 19.00p 18.00p 18.50p 470
28/08/2024 18.50p 18.60p 18.00p 18.50p 69014
27/08/2024 18.50p 19.00p 18.00p 18.50p 71053
23/08/2024 18.50p 19.00p 17.65p 17.65p 215773
22/08/2024 18.50p 19.00p 18.42p 18.50p 60400
21/08/2024 18.50p 18.85p 18.42p 18.50p 226144
20/08/2024 18.50p 18.74p 17.65p 18.50p 96514
19/08/2024 18.50p 18.74p 18.25p 18.50p 117975
16/08/2024 18.50p 18.75p 18.43p 18.50p 170922
15/08/2024 18.50p 18.50p 18.40p 18.50p 64992
14/08/2024 18.50p 18.75p 18.33p 18.50p 26531
13/08/2024 18.50p 18.99p 18.00p 18.50p 238798
12/08/2024 17.75p 19.10p 17.75p 18.50p 418193
09/08/2024 17.75p 17.75p 17.00p 17.75p 50742
08/08/2024 17.75p 17.95p 17.00p 17.75p 90589
07/08/2024 17.75p 18.00p 17.25p 17.75p 75263
06/08/2024 17.75p 18.10p 17.00p 17.75p 182340
05/08/2024 18.50p 19.00p 17.50p 18.00p 467125
02/08/2024 18.50p 19.00p 18.16p 18.50p 55031
01/08/2024 18.50p 19.00p 18.00p 18.50p 78575
31/07/2024 18.75p 19.00p 18.00p 18.50p 181480
30/07/2024 18.75p 19.50p 18.00p 18.75p 206536
29/07/2024 18.75p 19.50p 18.25p 18.75p 96400
26/07/2024 18.75p 18.96p 18.25p 18.75p 85420
25/07/2024 18.75p 18.96p 18.00p 18.75p 20808
24/07/2024 18.75p 18.98p 18.00p 18.75p 146071
23/07/2024 19.50p 20.00p 18.44p 18.75p 361264
22/07/2024 18.50p 19.65p 18.50p 19.50p 186640
19/07/2024 18.50p 19.00p 18.50p 18.50p 260854
18/07/2024 19.00p 19.00p 18.10p 18.50p 336589
17/07/2024 19.00p 19.50p 18.67p 19.00p 83375
16/07/2024 19.25p 19.50p 18.67p 19.00p 392631
15/07/2024 18.75p 19.70p 18.50p 19.25p 981460
12/07/2024 18.50p 19.00p 18.50p 18.75p 2026389
11/07/2024 18.25p 19.00p 17.75p 18.50p 149978
10/07/2024 18.00p 19.40p 17.90p 18.25p 801758
09/07/2024 16.50p 18.25p 16.25p 18.25p 248865
08/07/2024 16.50p 17.00p 16.15p 16.50p 136586
05/07/2024 16.50p 17.00p 16.05p 16.50p 36730
04/07/2024 16.50p 17.00p 16.05p 16.50p 25013
03/07/2024 16.50p 17.00p 16.00p 16.50p 96279
02/07/2024 17.00p 17.50p 16.16p 16.50p 53114
01/07/2024 17.25p 17.50p 16.60p 17.00p 203742
28/06/2024 17.00p 18.44p 16.00p 17.25p 1829305
27/06/2024 15.25p 17.50p 15.13p 17.00p 3178221
26/06/2024 15.00p 15.00p 14.50p 14.75p 1350
25/06/2024 15.25p 15.50p 14.60p 14.75p 230191
24/06/2024 15.25p 15.50p 15.00p 15.25p 8361
21/06/2024 15.25p 15.25p 15.06p 15.25p 3188
20/06/2024 15.25p 15.50p 14.70p 15.25p 94273
19/06/2024 15.50p 16.00p 15.10p 15.25p 17864
18/06/2024 16.00p 16.50p 15.50p 15.50p 186482
17/06/2024 16.00p 16.00p 15.55p 16.00p 37213
14/06/2024 16.00p 16.50p 15.50p 16.00p 186462
13/06/2024 16.00p 16.40p 15.79p 16.00p 133294
12/06/2024 15.75p 16.00p 15.75p 16.00p 55490
11/06/2024 15.75p 15.90p 15.75p 15.75p 152580
10/06/2024 15.75p 16.00p 15.50p 15.75p 55692
07/06/2024 15.75p 16.00p 15.50p 15.75p 3201
06/06/2024 15.38p 15.75p 15.30p 15.75p 239375
05/06/2024 15.75p 15.75p 15.37p 15.38p 66012
04/06/2024 16.00p 16.50p 15.55p 15.75p 379885
03/06/2024 16.00p 16.50p 15.71p 16.00p 127056
31/05/2024 16.00p 16.15p 15.50p 16.00p 435086
30/05/2024 16.25p 16.50p 15.50p 16.00p 146666
29/05/2024 16.50p 16.50p 16.00p 16.25p 231470
28/05/2024 16.50p 16.89p 16.00p 16.50p 8698
24/05/2024 16.25p 16.75p 16.25p 16.50p 154615
23/05/2024 17.00p 17.50p 16.00p 16.25p 269094
22/05/2024 17.25p 17.30p 16.50p 17.00p 1805251
21/05/2024 17.25p 17.50p 17.00p 17.25p 248174
20/05/2024 17.25p 17.50p 17.00p 17.25p 756973
17/05/2024 17.00p 17.50p 17.00p 17.25p 566315
16/05/2024 16.50p 17.50p 16.00p 17.00p 199310
15/05/2024 16.50p 17.00p 16.00p 16.50p 430077
14/05/2024 16.25p 16.25p 16.00p 16.25p 790790
13/05/2024 16.00p 16.50p 15.50p 16.25p 456295
10/05/2024 16.25p 16.30p 15.64p 16.00p 281155
09/05/2024 16.25p 16.50p 16.00p 16.25p 586126
08/05/2024 15.50p 17.40p 15.50p 16.25p 2536702
07/05/2024 14.50p 16.00p 14.00p 15.50p 961472
03/05/2024 15.00p 15.30p 14.13p 14.25p 592555
02/05/2024 15.50p 16.00p 14.66p 15.00p 298441
01/05/2024 14.25p 15.90p 13.77p 15.50p 1775847
30/04/2024 14.00p 14.50p 13.50p 14.25p 860054
29/04/2024 13.50p 14.20p 13.00p 14.00p 299542
26/04/2024 13.25p 14.00p 13.00p 13.50p 442369
25/04/2024 12.77p 13.45p 12.50p 13.25p 490331
24/04/2024 13.00p 13.50p 12.00p 12.77p 700304
23/04/2024 14.00p 14.00p 12.50p 13.10p 1994910
22/04/2024 10.75p 14.50p 10.75p 14.50p 8790718
19/04/2024 9.25p 9.50p 8.98p 9.25p 90710
18/04/2024 9.25p 9.36p 9.02p 9.25p 27236
17/04/2024 9.25p 9.39p 9.08p 9.25p 131025
16/04/2024 9.50p 10.00p 9.10p 9.25p 110200
15/04/2024 9.50p 9.67p 9.11p 9.50p 41249
12/04/2024 9.50p 10.00p 9.11p 9.50p 255508
11/04/2024 9.25p 10.00p 9.11p 9.50p 340329
10/04/2024 9.00p 9.66p 8.69p 9.25p 858154
09/04/2024 9.00p 9.50p 8.50p 9.00p 438631
08/04/2024 9.00p 9.50p 8.50p 9.00p 148533
05/04/2024 9.00p 9.50p 8.50p 9.00p 140748
04/04/2024 9.00p 9.05p 8.50p 9.00p 40901
03/04/2024 9.00p 9.50p 8.50p 9.00p 87260
02/04/2024 8.25p 9.20p 8.20p 9.00p 818924
29/03/2024 8.25p 8.50p 8.22p 8.25p 469633
28/03/2024 8.25p 8.50p 8.22p 8.25p 469633
27/03/2024 8.25p 8.35p 8.10p 8.25p 815736
26/03/2024 8.50p 9.00p 8.00p 8.25p 492763
25/03/2024 8.25p 8.50p 8.00p 8.50p 132230
22/03/2024 8.75p 8.75p 8.19p 8.25p 406135
21/03/2024 8.75p 8.75p 8.50p 8.75p 208655
20/03/2024 8.75p 8.75p 8.75p 9.00p 59966
19/03/2024 8.75p 9.00p 8.50p 8.75p 85962
18/03/2024 8.75p 9.00p 8.58p 8.75p 140907
15/03/2024 8.75p 9.00p 8.71p 8.75p 2512
14/03/2024 8.75p 9.00p 8.50p 8.75p 76846
13/03/2024 8.75p 9.35p 8.73p 8.75p 212402
12/03/2024 9.10p 9.10p 8.66p 8.75p 373522
11/03/2024 9.25p 9.25p 9.00p 9.10p 95573
08/03/2024 9.25p 9.50p 9.20p 9.25p 57034
07/03/2024 9.25p 9.40p 9.04p 9.25p 252014
06/03/2024 9.25p 9.50p 9.08p 9.25p 207729
05/03/2024 9.25p 9.48p 9.00p 9.25p 158703
04/03/2024 10.00p 10.50p 9.17p 9.25p 477864
01/03/2024 10.00p 10.50p 9.50p 10.00p 547308
29/02/2024 10.00p 10.50p 9.76p 10.00p 490690
28/02/2024 9.75p 11.00p 9.50p 10.00p 3666017
27/02/2024 8.50p 10.00p 8.44p 9.75p 25871838
26/02/2024 8.50p 9.24p 8.16p 8.70p 2087916
23/02/2024 8.50p 8.97p 8.32p 8.75p 1296054
22/02/2024 8.25p 9.38p 8.00p 8.75p 2587745
21/02/2024 9.00p 9.00p 8.21p 8.50p 699596
20/02/2024 9.25p 9.50p 8.80p 9.00p 287313
19/02/2024 9.25p 9.50p 9.00p 9.25p 130466
16/02/2024 9.25p 9.30p 9.05p 9.25p 152856
15/02/2024 9.25p 9.39p 9.13p 9.25p 114897
14/02/2024 9.25p 9.50p 9.10p 9.25p 74423
13/02/2024 9.25p 9.50p 9.25p 9.25p 346225
12/02/2024 9.25p 10.00p 9.00p 9.25p 685668
09/02/2024 9.50p 10.00p 8.75p 9.25p 445357
08/02/2024 9.50p 10.00p 9.00p 9.50p 134232
07/02/2024 9.50p 9.58p 9.00p 9.50p 125927
06/02/2024 9.50p 10.00p 9.00p 9.50p 283202
05/02/2024 9.25p 10.00p 9.00p 9.50p 859547
02/02/2024 10.00p 10.00p 9.00p 9.25p 1618279
01/02/2024 11.50p 11.50p 9.50p 10.00p 4983057
31/01/2024 13.25p 13.50p 12.50p 13.00p 257186
30/01/2024 13.25p 13.36p 13.16p 13.25p 179963
29/01/2024 13.50p 13.68p 13.00p 13.25p 305127
26/01/2024 14.25p 14.50p 13.25p 13.50p 374119
25/01/2024 14.50p 14.79p 14.00p 14.25p 308780
24/01/2024 13.50p 14.89p 13.37p 14.50p 1234068
23/01/2024 13.50p 14.00p 13.00p 13.50p 183601
22/01/2024 13.75p 14.00p 13.00p 13.50p 325312
19/01/2024 13.75p 13.85p 13.50p 13.75p 1348724
18/01/2024 14.00p 14.24p 13.50p 13.75p 1294997
17/01/2024 14.75p 14.94p 12.74p 14.00p 2148981
16/01/2024 13.75p 15.00p 13.50p 14.50p 717958
15/01/2024 12.63p 14.50p 12.50p 13.75p 2329150
12/01/2024 12.25p 12.50p 12.00p 12.38p 238471
11/01/2024 11.75p 13.00p 11.50p 12.25p 662552
10/01/2024 12.25p 12.50p 11.63p 11.88p 102753
09/01/2024 12.75p 13.00p 11.77p 12.25p 911089
08/01/2024 13.25p 14.00p 12.00p 12.50p 1687111
05/01/2024 10.75p 13.50p 10.75p 13.25p 7745592
04/01/2024 10.75p 10.95p 10.69p 10.75p 476960
03/01/2024 10.75p 11.00p 10.66p 10.75p 207858
02/01/2024 10.75p 11.00p 10.73p 10.75p 78361
29/12/2023 10.75p 10.90p 10.73p 10.75p 22840
28/12/2023 10.75p 11.00p 10.50p 10.75p 94122
27/12/2023 11.00p 11.00p 10.75p 10.75p 487968
22/12/2023 11.00p 11.46p 10.95p 11.00p 55041
21/12/2023 11.00p 11.50p 10.86p 11.00p 1300263
20/12/2023 11.00p 11.10p 10.86p 11.00p 273216
19/12/2023 11.00p 11.50p 10.86p 11.00p 733802
18/12/2023 9.75p 11.75p 9.75p 11.00p 1338022
15/12/2023 9.75p 10.00p 9.75p 9.75p 681128

*Close Price adjusted for both dividends and splits