Made Tech Group (MTEC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/03/2022 47.00p 47.40p 45.00p 46.00p 90723
09/03/2022 48.00p 48.90p 45.55p 47.00p 404009
08/03/2022 48.50p 49.00p 48.35p 48.50p 553086
07/03/2022 50.50p 50.50p 48.00p 48.50p 96987
04/03/2022 50.50p 52.00p 49.00p 50.50p 694318
03/03/2022 51.50p 52.20p 49.60p 51.00p 1411566
02/03/2022 47.00p 52.00p 47.00p 52.00p 976090
01/03/2022 50.50p 56.33p 37.20p 47.00p 1238358
28/02/2022 86.00p 86.00p 50.50p 50.50p 1603671
25/02/2022 92.50p 94.00p 92.00p 93.50p 54851
24/02/2022 92.50p 93.00p 91.00p 92.50p 137865
23/02/2022 94.00p 96.00p 91.06p 92.50p 59217
22/02/2022 97.00p 97.00p 91.50p 93.50p 298019
21/02/2022 98.50p 98.65p 95.25p 97.00p 74123
18/02/2022 100.00p 102.00p 96.00p 98.50p 82851
17/02/2022 100.00p 100.68p 98.00p 100.50p 33253
16/02/2022 98.50p 100.00p 96.00p 100.00p 466367
15/02/2022 102.00p 102.20p 95.00p 98.50p 334327
14/02/2022 104.50p 105.00p 98.10p 102.00p 33576
11/02/2022 104.50p 104.75p 104.00p 104.50p 36195
10/02/2022 100.50p 104.80p 100.50p 104.50p 33263
09/02/2022 99.50p 102.00p 99.05p 100.50p 56888
08/02/2022 96.00p 99.00p 96.00p 99.00p 116064
07/02/2022 94.00p 96.90p 93.00p 96.00p 111576
04/02/2022 107.00p 112.00p 90.00p 94.00p 2293681
03/02/2022 108.00p 108.00p 106.10p 107.00p 34205
02/02/2022 109.00p 110.00p 107.16p 108.00p 25995
01/02/2022 111.50p 112.94p 108.00p 109.00p 310102
31/01/2022 111.50p 112.94p 109.11p 111.50p 42776
28/01/2022 111.50p 113.00p 108.70p 111.50p 67586
27/01/2022 111.50p 115.00p 108.36p 111.50p 56918
26/01/2022 109.00p 113.60p 108.25p 111.50p 137533
25/01/2022 116.00p 118.00p 107.00p 109.00p 76877
24/01/2022 121.00p 124.50p 112.00p 116.00p 75358
21/01/2022 121.00p 122.00p 120.00p 121.00p 156880
20/01/2022 121.50p 123.00p 120.00p 121.50p 109462
19/01/2022 122.00p 124.00p 120.00p 120.00p 143478
18/01/2022 123.00p 124.00p 121.00p 122.00p 350060
17/01/2022 119.50p 124.00p 119.50p 122.00p 1587873
14/01/2022 119.00p 119.00p 118.12p 119.00p 52165
13/01/2022 119.00p 119.00p 118.78p 119.00p 47702
12/01/2022 119.00p 119.50p 118.12p 119.00p 161045
10/01/2022 118.50p 120.00p 118.23p 119.00p 330680
07/01/2022 118.50p 120.00p 117.55p 118.50p 196862
06/01/2022 118.50p 119.25p 117.15p 118.50p 544862
05/01/2022 118.00p 121.00p 116.75p 118.50p 388424
04/01/2022 114.50p 120.00p 114.00p 118.00p 564179
31/12/2021 112.00p 113.00p 110.00p 112.00p 11997
30/12/2021 112.00p 113.00p 110.00p 112.00p 37785
29/12/2021 112.00p 114.60p 110.00p 112.00p 86653
27/12/2021 112.00p 112.00p 110.20p 112.00p 5825
24/12/2021 112.00p 112.00p 110.20p 112.00p 5825
23/12/2021 112.00p 113.92p 110.25p 112.00p 11650
22/12/2021 114.00p 114.80p 110.72p 112.00p 808469
21/12/2021 114.00p 114.00p 112.95p 114.00p 111815
20/12/2021 113.00p 115.00p 111.24p 114.00p 21290
17/12/2021 117.50p 117.50p 112.20p 114.00p 510937
16/12/2021 106.00p 124.00p 102.16p 117.50p 1063006
15/12/2021 104.00p 109.00p 101.00p 106.00p 585482
14/12/2021 104.50p 104.50p 100.00p 104.50p 21662
13/12/2021 106.00p 106.00p 102.00p 104.50p 14454
10/12/2021 107.00p 107.00p 103.00p 106.00p 44123
09/12/2021 106.50p 107.00p 103.00p 107.00p 67164
08/12/2021 106.00p 110.00p 102.00p 106.50p 57577
07/12/2021 103.00p 108.00p 102.00p 105.00p 774490
06/12/2021 103.00p 104.00p 102.00p 104.00p 14195
03/12/2021 105.50p 108.00p 102.00p 103.00p 924766
02/12/2021 106.50p 109.00p 103.13p 106.50p 11557
01/12/2021 110.50p 112.80p 105.00p 106.50p 89912
30/11/2021 112.00p 112.20p 109.63p 110.50p 27618
29/11/2021 112.00p 113.00p 111.00p 112.00p 440001
26/11/2021 114.00p 114.00p 111.84p 112.00p 3754
25/11/2021 117.50p 117.50p 115.00p 117.50p 3713
24/11/2021 117.50p 117.50p 115.00p 117.50p 673827
23/11/2021 117.50p 120.00p 115.00p 117.50p 41376
22/11/2021 119.50p 123.00p 115.00p 117.50p 32199
19/11/2021 119.50p 123.00p 116.00p 119.50p 57498
18/11/2021 120.00p 120.00p 116.00p 119.50p 13582
17/11/2021 124.00p 124.00p 115.25p 120.00p 873881
16/11/2021 127.50p 130.00p 121.00p 124.50p 430167
15/11/2021 128.00p 130.00p 126.00p 127.50p 114884
12/11/2021 128.00p 130.00p 126.25p 128.00p 24004
11/11/2021 128.00p 128.00p 126.13p 128.00p 16831
10/11/2021 128.00p 128.98p 126.00p 128.00p 20370
09/11/2021 129.00p 130.00p 126.21p 128.00p 31275
08/11/2021 129.50p 130.00p 127.00p 129.00p 12638
05/11/2021 131.00p 132.00p 128.00p 129.50p 136686
04/11/2021 131.00p 132.00p 130.00p 131.00p 85871
03/11/2021 131.00p 131.48p 130.02p 131.00p 18969
02/11/2021 131.00p 131.00p 130.00p 131.00p 11634
01/11/2021 131.00p 131.80p 130.51p 131.00p 6603
29/10/2021 132.50p 133.00p 130.75p 131.00p 118992
28/10/2021 136.50p 139.86p 132.50p 132.50p 62780
27/10/2021 137.50p 137.50p 135.00p 136.50p 17464
26/10/2021 137.50p 137.50p 136.90p 137.50p 12808
25/10/2021 136.50p 137.68p 133.50p 137.50p 39088
22/10/2021 133.00p 135.94p 130.00p 134.50p 698060
21/10/2021 133.00p 136.38p 132.10p 133.00p 43264
20/10/2021 134.00p 134.00p 132.00p 133.00p 27502
19/10/2021 134.00p 138.00p 132.00p 134.00p 785247
18/10/2021 139.00p 140.30p 132.50p 136.00p 94354
15/10/2021 139.00p 141.00p 138.10p 139.00p 224220
14/10/2021 139.00p 140.99p 138.06p 139.00p 134919
13/10/2021 137.50p 143.00p 137.50p 139.00p 1486018
12/10/2021 140.00p 140.00p 136.75p 137.50p 108830
11/10/2021 140.00p 143.50p 136.55p 140.00p 38501
08/10/2021 140.00p 140.00p 138.00p 140.00p 492062
07/10/2021 140.00p 140.00p 139.00p 140.00p 43283
06/10/2021 140.00p 140.50p 135.00p 140.00p 66446
05/10/2021 140.00p 141.95p 136.55p 140.00p 124300
04/10/2021 140.00p 140.00p 136.50p 140.00p 281404
01/10/2021 140.00p 142.90p 135.00p 140.00p 193723
30/09/2021 135.00p 150.00p 130.00p 135.00p 6025810

*Close Price adjusted for both dividends and splits