Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
02/03/2023 36.75p 36.75p 35.00p 35.25p 363297
01/03/2023 34.75p 37.00p 34.75p 36.75p 1013446
28/02/2023 34.50p 34.90p 34.11p 34.75p 1192452
27/02/2023 34.00p 34.75p 33.71p 34.50p 1336750
24/02/2023 31.00p 34.48p 29.71p 34.00p 2414468
23/02/2023 38.50p 38.50p 30.55p 31.00p 2828124
22/02/2023 40.50p 40.50p 38.17p 38.25p 329980
21/02/2023 41.50p 41.50p 39.66p 40.50p 537813
20/02/2023 39.50p 42.00p 39.41p 41.50p 821041
17/02/2023 39.50p 40.00p 39.00p 39.00p 329714
16/02/2023 37.50p 39.91p 37.50p 39.50p 310587
15/02/2023 38.50p 39.00p 37.50p 37.50p 219928
14/02/2023 38.00p 38.85p 37.15p 38.50p 428073
13/02/2023 35.75p 38.90p 35.50p 38.00p 935451
10/02/2023 36.75p 38.00p 35.11p 35.75p 662713
09/02/2023 34.00p 37.40p 34.00p 36.50p 639506
08/02/2023 33.25p 34.47p 32.00p 34.00p 613786
07/02/2023 34.75p 35.00p 33.00p 33.25p 283463
06/02/2023 36.00p 36.50p 34.50p 34.75p 439383
03/02/2023 36.00p 36.89p 34.51p 36.00p 1092465
02/02/2023 32.50p 37.50p 32.50p 35.00p 2262769
01/02/2023 30.50p 33.50p 27.65p 32.50p 6508387
31/01/2023 27.50p 27.50p 26.50p 26.75p 246639
30/01/2023 27.50p 27.98p 27.00p 27.50p 203941
27/01/2023 28.00p 28.05p 26.60p 28.00p 522591
26/01/2023 27.75p 28.50p 27.50p 28.00p 446901
25/01/2023 26.50p 28.49p 26.12p 27.75p 1654906
24/01/2023 25.50p 27.00p 25.50p 26.50p 544986
23/01/2023 26.00p 26.18p 25.11p 25.50p 204679
20/01/2023 26.00p 26.50p 25.22p 26.00p 793648
19/01/2023 26.75p 26.78p 25.05p 26.00p 1552553
18/01/2023 26.50p 27.00p 25.63p 27.00p 1231592
17/01/2023 27.00p 27.00p 25.15p 26.50p 1419900
16/01/2023 27.75p 31.33p 26.00p 27.00p 3563775
13/01/2023 24.00p 27.40p 23.82p 27.00p 4812292
12/01/2023 22.25p 25.40p 21.66p 23.50p 15700266
11/01/2023 21.50p 23.18p 21.29p 22.30p 7532446
10/01/2023 22.00p 22.25p 21.00p 21.50p 2462502
09/01/2023 23.00p 23.50p 21.00p 22.00p 2150983
06/01/2023 21.25p 23.95p 20.00p 23.00p 5279324
05/01/2023 21.25p 21.50p 21.00p 21.10p 753540
04/01/2023 22.50p 22.50p 21.00p 21.25p 1251831
03/01/2023 22.50p 23.00p 22.00p 22.50p 48601
30/12/2022 22.50p 23.00p 22.15p 22.50p 258800
29/12/2022 22.50p 22.63p 22.50p 22.50p 82038
28/12/2022 22.50p 22.63p 22.50p 22.50p 94305
23/12/2022 22.50p 22.64p 22.00p 22.50p 157372
22/12/2022 22.75p 22.84p 22.00p 22.50p 107906
21/12/2022 22.75p 23.00p 22.50p 22.75p 39519
20/12/2022 23.00p 23.00p 22.50p 22.75p 166532
19/12/2022 23.25p 23.40p 23.00p 23.00p 352859
16/12/2022 23.75p 23.75p 22.03p 23.25p 12719

*Close Price adjusted for both dividends and splits