Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2023 9.75p 10.00p 9.75p 9.75p 681128
14/12/2023 9.75p 10.00p 9.75p 9.75p 309153
13/12/2023 9.75p 10.00p 9.63p 9.75p 1065904
12/12/2023 9.75p 10.00p 9.50p 9.75p 181597
11/12/2023 10.25p 10.50p 9.53p 9.75p 532179
08/12/2023 10.25p 10.70p 10.00p 10.70p 193149
07/12/2023 10.25p 10.25p 10.25p 10.25p 0
06/12/2023 10.75p 10.75p 10.00p 10.25p 550544
05/12/2023 10.75p 11.00p 10.50p 10.75p 14264
04/12/2023 10.75p 10.95p 10.20p 10.75p 403218
01/12/2023 10.75p 11.00p 10.50p 10.75p 174788
30/11/2023 10.75p 11.00p 10.50p 11.00p 529324
29/11/2023 10.75p 10.85p 10.50p 10.75p 315601
28/11/2023 10.88p 11.25p 10.50p 10.88p 49575
27/11/2023 10.88p 11.30p 10.69p 10.88p 150724
24/11/2023 10.88p 11.25p 10.69p 10.88p 811105
23/11/2023 10.88p 11.25p 10.83p 10.88p 151082
22/11/2023 10.88p 11.04p 10.83p 10.88p 82029
21/11/2023 10.75p 11.07p 10.50p 10.88p 999387
20/11/2023 10.75p 11.30p 10.60p 11.10p 1415279
17/11/2023 10.25p 10.90p 10.00p 10.75p 1576512
16/11/2023 10.25p 10.46p 10.25p 10.25p 100535
15/11/2023 10.75p 11.00p 9.60p 10.25p 1369648
14/11/2023 10.88p 11.00p 10.33p 10.75p 534669
13/11/2023 10.88p 10.88p 10.75p 10.88p 53791
10/11/2023 11.13p 11.13p 10.63p 10.88p 120104
09/11/2023 11.13p 11.50p 10.75p 11.13p 65646
08/11/2023 11.50p 12.00p 10.75p 11.13p 144938
07/11/2023 11.50p 11.50p 11.00p 11.50p 69620
06/11/2023 10.50p 11.80p 10.50p 11.50p 555874
03/11/2023 10.50p 10.88p 10.00p 10.50p 829659
02/11/2023 10.75p 11.00p 10.13p 10.50p 338675
01/11/2023 10.75p 10.75p 10.50p 10.75p 78410
31/10/2023 10.75p 10.80p 10.50p 10.50p 22631
30/10/2023 10.75p 10.90p 10.50p 10.75p 147352
27/10/2023 10.75p 11.40p 10.50p 10.75p 445858
26/10/2023 11.25p 11.28p 10.40p 10.40p 104608
25/10/2023 10.75p 11.45p 10.75p 11.25p 623752
24/10/2023 11.50p 11.50p 10.66p 10.75p 154427
23/10/2023 11.50p 12.00p 11.00p 11.50p 111791
20/10/2023 12.25p 12.25p 11.25p 11.50p 537115
19/10/2023 12.25p 12.25p 11.25p 11.25p 24999
18/10/2023 12.25p 12.40p 12.00p 12.25p 94488
17/10/2023 12.25p 12.25p 12.00p 12.25p 31570
16/10/2023 13.00p 13.00p 12.00p 12.25p 183798
13/10/2023 13.50p 13.50p 12.30p 13.00p 164008
12/10/2023 13.50p 13.50p 13.12p 13.50p 10000
11/10/2023 13.50p 14.00p 13.12p 13.50p 51448
10/10/2023 13.50p 13.50p 13.02p 13.50p 4150
09/10/2023 13.50p 13.50p 13.00p 13.50p 25567
06/10/2023 13.50p 13.50p 13.00p 13.50p 88900
05/10/2023 13.50p 13.50p 13.00p 13.00p 3181
04/10/2023 13.50p 14.00p 13.00p 13.50p 21221
03/10/2023 13.75p 14.00p 13.00p 13.50p 350461
02/10/2023 13.75p 14.00p 13.51p 13.75p 89941
29/09/2023 13.75p 13.80p 13.67p 13.75p 164708
28/09/2023 13.75p 14.00p 13.67p 13.75p 18315
27/09/2023 13.75p 14.00p 13.75p 13.75p 20089
26/09/2023 13.75p 14.00p 13.66p 13.75p 334654
25/09/2023 14.00p 14.00p 13.65p 13.75p 290157
22/09/2023 14.00p 14.12p 13.65p 14.00p 474267
21/09/2023 14.00p 14.30p 13.63p 14.00p 48428
20/09/2023 14.00p 14.40p 13.55p 14.00p 233390
19/09/2023 14.25p 14.44p 13.60p 14.00p 608593
18/09/2023 14.25p 14.25p 13.63p 14.25p 248411
15/09/2023 14.25p 14.30p 14.00p 14.25p 173504
14/09/2023 14.75p 15.00p 14.00p 14.25p 453192
13/09/2023 16.50p 17.00p 14.63p 14.75p 1209549
12/09/2023 16.75p 17.35p 16.37p 17.35p 439588
11/09/2023 16.75p 16.95p 16.50p 16.75p 281237
08/09/2023 16.75p 16.75p 16.50p 16.75p 51863
07/09/2023 16.75p 17.00p 16.20p 16.75p 39985
06/09/2023 17.25p 17.25p 16.52p 16.75p 68097
05/09/2023 17.25p 17.25p 17.00p 17.25p 66250
04/09/2023 17.25p 17.50p 17.01p 17.50p 14489
01/09/2023 17.50p 17.50p 17.00p 17.50p 58256
31/08/2023 17.50p 17.50p 17.02p 17.50p 69710
30/08/2023 17.50p 17.50p 17.14p 17.50p 32645
29/08/2023 17.75p 18.00p 17.16p 17.50p 221431
25/08/2023 17.75p 17.75p 17.00p 17.75p 49106
24/08/2023 17.75p 17.75p 17.50p 17.75p 32801
23/08/2023 18.25p 18.25p 17.57p 17.75p 70111
22/08/2023 18.25p 18.25p 18.16p 18.25p 50000
21/08/2023 18.25p 18.25p 17.63p 18.25p 17338
18/08/2023 18.25p 18.50p 18.04p 18.25p 137292
17/08/2023 17.75p 18.39p 17.50p 18.25p 795566
16/08/2023 18.00p 18.25p 17.50p 17.75p 210657
15/08/2023 16.50p 18.50p 16.50p 18.00p 1920043
14/08/2023 16.25p 16.50p 16.00p 16.50p 1091349
11/08/2023 16.00p 16.00p 15.55p 16.00p 12027
10/08/2023 16.00p 16.50p 15.50p 16.00p 207
09/08/2023 16.00p 16.50p 15.50p 16.00p 5356
08/08/2023 16.00p 16.00p 15.55p 16.00p 20
07/08/2023 16.00p 16.00p 15.55p 16.00p 19213
04/08/2023 16.00p 16.00p 15.55p 16.00p 42503
03/08/2023 15.75p 16.50p 15.55p 16.00p 42588
02/08/2023 15.75p 16.00p 15.75p 16.00p 3854
01/08/2023 15.75p 15.75p 15.50p 15.75p 33116
31/07/2023 15.75p 16.00p 15.50p 15.75p 35150
28/07/2023 16.25p 16.25p 15.50p 15.50p 171862
27/07/2023 16.75p 17.00p 16.10p 16.25p 214757
26/07/2023 16.75p 16.75p 16.73p 16.75p 10000
25/07/2023 16.75p 17.00p 16.15p 16.75p 72800
24/07/2023 16.75p 17.17p 16.44p 16.75p 235028
21/07/2023 16.50p 16.99p 16.50p 16.75p 185594
20/07/2023 16.25p 17.00p 16.05p 16.50p 339688
19/07/2023 16.25p 16.35p 16.05p 16.25p 173212
18/07/2023 16.50p 16.50p 16.07p 16.25p 25140
17/07/2023 16.50p 16.56p 16.14p 16.50p 44216
14/07/2023 16.25p 16.75p 16.11p 16.50p 343930
13/07/2023 16.25p 16.50p 16.07p 16.25p 269668
12/07/2023 16.50p 17.00p 16.00p 16.25p 122712
11/07/2023 17.00p 17.50p 16.10p 16.50p 116295
10/07/2023 17.50p 17.50p 16.50p 17.00p 284397
07/07/2023 17.50p 18.00p 17.00p 17.50p 164649
06/07/2023 17.75p 18.00p 17.00p 17.00p 218900
05/07/2023 17.25p 19.00p 17.15p 18.00p 934774
04/07/2023 16.50p 17.50p 16.00p 17.00p 3733919
03/07/2023 16.25p 17.00p 15.53p 16.50p 1063122
30/06/2023 16.25p 16.25p 15.73p 16.25p 3855
29/06/2023 16.50p 17.00p 15.66p 16.25p 165629
28/06/2023 16.50p 16.59p 16.01p 16.50p 51267
27/06/2023 16.50p 16.59p 16.19p 16.50p 19521
26/06/2023 16.50p 16.63p 16.00p 16.50p 25555
23/06/2023 16.50p 16.64p 16.13p 16.50p 29575
22/06/2023 16.50p 16.70p 16.00p 16.00p 129586
21/06/2023 16.50p 16.50p 16.24p 16.50p 10000
20/06/2023 16.50p 16.50p 16.24p 16.50p 3581
19/06/2023 16.50p 16.82p 16.17p 16.50p 122636
16/06/2023 16.25p 17.00p 16.00p 16.50p 1300850
15/06/2023 16.75p 17.00p 16.11p 16.25p 4330559
14/06/2023 16.75p 16.75p 16.50p 16.75p 12353
13/06/2023 16.75p 17.00p 16.50p 16.75p 105203
12/06/2023 16.75p 16.76p 16.59p 16.75p 25101
09/06/2023 16.75p 16.82p 16.50p 16.75p 22554
08/06/2023 17.00p 17.00p 16.59p 16.75p 89194
07/06/2023 17.75p 17.75p 17.00p 17.00p 186158
06/06/2023 18.00p 18.00p 17.30p 17.80p 169148
05/06/2023 17.75p 17.80p 17.21p 17.50p 97623
02/06/2023 18.00p 18.00p 17.75p 17.75p 16049
01/06/2023 18.00p 18.00p 17.58p 17.75p 135319
31/05/2023 18.00p 18.00p 17.72p 17.75p 84280
30/05/2023 17.75p 18.00p 17.69p 17.75p 126857
26/05/2023 17.75p 18.00p 17.50p 17.75p 273210
25/05/2023 17.75p 17.84p 17.50p 17.75p 346403
24/05/2023 18.00p 18.00p 17.50p 17.75p 32326
23/05/2023 18.25p 18.25p 17.50p 17.75p 152606
22/05/2023 18.25p 18.25p 18.00p 18.25p 49821
19/05/2023 18.25p 18.50p 18.00p 18.25p 20369
18/05/2023 18.25p 18.25p 18.00p 18.25p 7396
17/05/2023 18.25p 18.25p 17.50p 18.25p 204188
16/05/2023 18.25p 18.50p 18.00p 18.25p 65425
15/05/2023 18.25p 18.50p 17.70p 18.25p 125515
12/05/2023 18.25p 18.25p 18.00p 18.25p 30525
11/05/2023 18.25p 18.50p 17.60p 18.50p 122862
10/05/2023 19.00p 19.00p 18.05p 18.20p 331831
09/05/2023 19.00p 19.00p 18.10p 18.75p 250536
05/05/2023 18.25p 19.33p 18.00p 18.75p 1165955
04/05/2023 18.50p 19.00p 17.40p 18.40p 6085410
03/05/2023 19.75p 19.75p 17.82p 18.50p 2443269
02/05/2023 22.50p 22.50p 19.50p 19.75p 3075444
28/04/2023 27.25p 27.43p 27.00p 27.25p 129459
27/04/2023 28.00p 28.00p 27.00p 27.25p 888984
26/04/2023 28.00p 28.10p 27.50p 28.00p 65532
25/04/2023 28.00p 28.08p 27.66p 28.00p 3942
24/04/2023 28.00p 28.50p 27.51p 28.00p 53841
21/04/2023 28.00p 28.10p 27.50p 28.00p 14300
20/04/2023 28.00p 28.50p 27.57p 28.00p 161045
19/04/2023 28.00p 28.50p 27.00p 28.00p 84046
18/04/2023 28.00p 28.00p 27.50p 28.00p 151960
17/04/2023 27.50p 29.00p 27.50p 28.00p 485452
14/04/2023 27.75p 27.82p 27.20p 27.50p 201616
13/04/2023 27.50p 28.00p 27.50p 27.75p 569601
12/04/2023 26.75p 28.00p 26.65p 27.50p 552114
11/04/2023 28.50p 28.50p 26.00p 26.75p 702940
06/04/2023 28.50p 29.00p 28.34p 28.50p 19039
05/04/2023 28.75p 28.75p 28.50p 28.50p 6500
04/04/2023 28.75p 28.75p 28.66p 28.75p 95049
03/04/2023 28.75p 29.00p 28.00p 28.75p 204923
31/03/2023 29.75p 30.00p 28.50p 28.75p 205402
30/03/2023 29.75p 29.95p 29.50p 29.75p 79262
29/03/2023 29.75p 29.88p 29.50p 29.75p 42395
28/03/2023 29.75p 29.99p 29.50p 29.75p 138592
27/03/2023 30.00p 30.50p 29.61p 29.75p 134777
24/03/2023 31.00p 31.00p 29.61p 30.00p 120039
23/03/2023 30.50p 31.00p 30.35p 31.00p 198158
22/03/2023 30.25p 30.89p 30.00p 30.50p 756495
21/03/2023 30.50p 31.40p 30.00p 30.25p 699201
20/03/2023 33.00p 33.00p 30.00p 30.25p 1083727
17/03/2023 33.50p 33.50p 33.02p 33.25p 83680
16/03/2023 33.50p 33.79p 33.06p 33.50p 81518
15/03/2023 34.00p 34.13p 33.07p 33.50p 306272
14/03/2023 35.00p 35.00p 33.77p 34.00p 350153
13/03/2023 34.75p 36.00p 34.50p 35.00p 559891
10/03/2023 34.75p 35.00p 34.50p 34.60p 710090
09/03/2023 35.50p 35.50p 34.50p 35.00p 291629
08/03/2023 35.75p 35.90p 35.00p 35.50p 187304
07/03/2023 36.00p 36.00p 35.50p 35.75p 105930
06/03/2023 35.25p 36.50p 35.25p 36.00p 241074
03/03/2023 35.25p 35.50p 33.50p 35.25p 4087079

*Close Price adjusted for both dividends and splits