Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 480.00p 480.00p 447.00p 450.00p 98731
30/05/2023 451.00p 465.00p 450.00p 454.00p 933066
26/05/2023 471.00p 471.00p 460.00p 470.00p 127047
25/05/2023 480.00p 480.00p 460.00p 470.00p 16367
24/05/2023 467.00p 473.00p 459.09p 464.00p 5044
23/05/2023 480.00p 480.00p 462.00p 470.00p 9863
22/05/2023 489.00p 490.00p 461.00p 467.00p 40129
19/05/2023 463.00p 496.70p 462.78p 468.00p 22501
18/05/2023 460.00p 470.11p 460.00p 460.00p 6685
17/05/2023 470.00p 495.92p 470.00p 470.00p 9978
16/05/2023 484.00p 494.82p 467.00p 492.00p 34529
15/05/2023 481.00p 500.00p 481.00p 500.00p 22601
12/05/2023 461.00p 488.00p 460.00p 488.00p 34618
11/05/2023 451.00p 470.00p 451.00p 467.00p 57035
10/05/2023 459.00p 460.00p 450.00p 459.00p 605326
09/05/2023 440.00p 457.95p 440.00p 450.00p 66985
05/05/2023 468.00p 478.50p 450.00p 452.00p 11649
04/05/2023 453.00p 490.00p 451.00p 490.00p 26484
03/05/2023 470.00p 487.13p 462.00p 462.00p 49639
02/05/2023 461.00p 468.00p 460.00p 462.00p 187426
28/04/2023 467.00p 467.00p 462.00p 464.00p 352880
27/04/2023 460.00p 472.48p 459.00p 462.00p 14590
26/04/2023 460.00p 463.00p 460.00p 463.00p 11797
25/04/2023 460.00p 473.00p 460.00p 460.00p 187972
24/04/2023 471.00p 489.00p 461.00p 467.00p 51115
21/04/2023 480.00p 480.00p 470.00p 470.00p 62631
20/04/2023 476.00p 476.84p 463.50p 472.00p 53183
19/04/2023 460.00p 478.24p 450.00p 466.50p 7315
18/04/2023 488.00p 494.40p 460.00p 474.00p 202163
17/04/2023 490.00p 500.00p 480.00p 480.00p 44345
14/04/2023 518.00p 518.00p 487.00p 487.00p 68022
13/04/2023 516.00p 520.00p 506.00p 506.00p 14676
12/04/2023 520.00p 527.52p 516.00p 516.00p 8906
11/04/2023 518.00p 520.00p 512.00p 512.00p 101903
06/04/2023 522.00p 534.00p 512.00p 516.00p 43485
05/04/2023 512.00p 528.00p 502.40p 521.00p 152345
04/04/2023 508.00p 510.00p 502.00p 506.00p 260098
03/04/2023 502.00p 510.00p 491.00p 504.00p 36853
31/03/2023 500.00p 500.00p 492.00p 500.00p 28260
30/03/2023 496.00p 510.00p 496.00p 496.00p 809442
29/03/2023 494.00p 495.00p 490.00p 495.00p 26868
28/03/2023 484.00p 495.00p 484.00p 492.00p 391440
27/03/2023 493.00p 499.00p 481.00p 481.00p 25535
24/03/2023 512.00p 532.00p 490.18p 499.00p 21959
23/03/2023 493.00p 526.64p 483.50p 512.00p 15583889
22/03/2023 479.00p 493.68p 470.00p 486.00p 161698
21/03/2023 472.00p 487.30p 467.00p 487.00p 50472
20/03/2023 459.00p 476.00p 458.00p 472.00p 25442
17/03/2023 450.00p 470.00p 445.00p 460.00p 77496
16/03/2023 450.00p 470.00p 445.00p 470.00p 21104
15/03/2023 468.00p 468.00p 440.00p 440.00p 26681
14/03/2023 471.00p 478.00p 452.00p 470.00p 43871
13/03/2023 450.00p 454.00p 433.00p 438.00p 24407
10/03/2023 445.00p 454.20p 436.00p 446.00p 37068
09/03/2023 461.00p 476.25p 452.70p 458.00p 588609
08/03/2023 490.00p 490.00p 468.00p 480.00p 48751
07/03/2023 494.00p 496.00p 483.00p 484.00p 37773
06/03/2023 485.00p 504.00p 485.00p 492.00p 28896
03/03/2023 485.00p 495.00p 484.00p 489.00p 58500
02/03/2023 499.00p 499.00p 490.18p 495.50p 10048
01/03/2023 495.00p 498.00p 481.00p 498.00p 147579
28/02/2023 500.00p 500.50p 495.18p 500.50p 1918
27/02/2023 500.00p 500.00p 495.10p 499.00p 34961
24/02/2023 494.00p 504.00p 490.00p 500.00p 149379
23/02/2023 496.00p 500.50p 494.00p 494.00p 14415
22/02/2023 490.00p 502.00p 490.00p 496.00p 7393
21/02/2023 492.00p 498.00p 476.00p 490.00p 30658
20/02/2023 492.00p 494.10p 488.00p 493.50p 3005
17/02/2023 492.00p 498.00p 484.50p 485.00p 15297
16/02/2023 494.00p 498.50p 487.00p 494.00p 32149
15/02/2023 495.00p 500.00p 492.50p 492.50p 6555
14/02/2023 490.00p 502.00p 472.90p 502.00p 63012
13/02/2023 491.00p 500.00p 491.00p 495.50p 15557
10/02/2023 495.00p 503.16p 496.00p 496.00p 40054
09/02/2023 495.00p 503.09p 491.80p 496.00p 70505
08/02/2023 502.00p 504.00p 490.00p 491.00p 18365
07/02/2023 500.00p 504.00p 494.12p 502.00p 22952
06/02/2023 500.00p 505.30p 498.00p 500.00p 261565
03/02/2023 496.00p 508.00p 490.00p 502.00p 710163
02/02/2023 500.00p 504.88p 490.00p 494.00p 6604
01/02/2023 500.00p 504.88p 490.32p 494.00p 4307
31/01/2023 499.00p 500.00p 488.00p 495.00p 13451
30/01/2023 480.00p 495.00p 480.00p 495.00p 149891
27/01/2023 500.00p 506.00p 470.00p 480.00p 125702
26/01/2023 510.00p 520.00p 504.00p 510.00p 41065
25/01/2023 510.00p 529.00p 502.00p 520.00p 51587
24/01/2023 506.00p 516.00p 504.00p 516.00p 12056
23/01/2023 510.00p 516.40p 500.32p 504.00p 30245
20/01/2023 526.00p 526.00p 506.20p 511.00p 22434
19/01/2023 520.00p 521.00p 502.00p 520.00p 19784
18/01/2023 550.00p 558.20p 520.00p 530.00p 415571
17/01/2023 489.00p 500.00p 489.00p 492.00p 92488
16/01/2023 480.00p 480.00p 463.00p 470.00p 25976
13/01/2023 460.00p 499.00p 460.00p 476.50p 12927
12/01/2023 481.00p 499.00p 457.82p 482.00p 4935
11/01/2023 462.00p 490.00p 462.00p 490.00p 19368
10/01/2023 457.00p 459.23p 449.22p 457.00p 9177
09/01/2023 440.00p 455.00p 435.00p 455.00p 30448
06/01/2023 430.00p 447.04p 420.00p 435.00p 10503
05/01/2023 420.00p 430.00p 410.00p 430.00p 173716
04/01/2023 420.00p 422.48p 420.00p 420.00p 4332
03/01/2023 430.00p 430.00p 410.90p 417.00p 545529
30/12/2022 420.00p 422.00p 413.00p 422.00p 100430
29/12/2022 420.00p 420.00p 412.00p 417.00p 1539
28/12/2022 420.00p 420.00p 414.00p 417.00p 3136
23/12/2022 420.00p 420.00p 410.00p 420.00p 3633
22/12/2022 410.00p 427.74p 410.00p 417.50p 5173
21/12/2022 420.00p 430.00p 410.00p 430.00p 92308
20/12/2022 420.00p 430.00p 415.48p 425.00p 344519
19/12/2022 411.00p 420.00p 411.90p 419.00p 153761
16/12/2022 411.00p 411.00p 400.38p 404.00p 258845
15/12/2022 428.00p 428.00p 422.00p 425.00p 3300
14/12/2022 428.00p 430.00p 421.05p 426.00p 13710
13/12/2022 430.00p 457.00p 416.84p 432.50p 23465
12/12/2022 430.00p 434.00p 413.00p 420.00p 26090
09/12/2022 426.00p 436.00p 423.00p 435.00p 10933
08/12/2022 424.00p 459.00p 412.80p 428.00p 362556
07/12/2022 430.00p 438.60p 419.50p 419.50p 11818
06/12/2022 445.00p 445.00p 430.00p 435.00p 17032
05/12/2022 445.00p 466.97p 442.00p 445.00p 18432
02/12/2022 436.00p 450.00p 434.00p 450.00p 109781
01/12/2022 436.00p 468.00p 430.00p 434.50p 12151
30/11/2022 440.00p 440.00p 425.40p 434.50p 21136
29/11/2022 450.00p 452.00p 438.00p 440.00p 21118
28/11/2022 455.00p 467.01p 450.18p 455.00p 4987
25/11/2022 455.00p 474.00p 450.00p 455.00p 94464
24/11/2022 458.00p 461.50p 450.00p 452.50p 71018
23/11/2022 456.00p 465.00p 456.00p 461.00p 2878
22/11/2022 479.00p 479.00p 460.00p 468.00p 198795
21/11/2022 475.00p 464.00p 461.00p 462.00p 21213
18/11/2022 475.00p 480.00p 470.00p 475.00p 62523
17/11/2022 470.00p 482.00p 461.00p 462.00p 129770
16/11/2022 469.00p 478.00p 463.00p 466.00p 3427
15/11/2022 474.00p 479.20p 469.00p 469.50p 57542
14/11/2022 475.00p 487.00p 466.00p 475.00p 22282
11/11/2022 484.00p 490.00p 461.00p 490.00p 5483
10/11/2022 489.00p 489.00p 465.20p 489.00p 12655
09/11/2022 480.00p 490.00p 480.00p 490.00p 3684
08/11/2022 490.00p 495.00p 464.80p 479.50p 6483
07/11/2022 490.00p 493.02p 480.76p 490.00p 160635
04/11/2022 499.00p 510.00p 469.00p 490.00p 85467
03/11/2022 490.00p 495.00p 486.26p 493.00p 38607
02/11/2022 490.00p 494.60p 485.28p 492.50p 8326
01/11/2022 518.00p 520.00p 490.00p 490.00p 178547
31/10/2022 490.00p 518.00p 490.00p 500.00p 102956
28/10/2022 497.00p 500.00p 485.26p 496.00p 12515
27/10/2022 481.00p 494.00p 451.00p 490.50p 3598
26/10/2022 481.00p 489.00p 451.78p 480.00p 60348
25/10/2022 459.00p 481.50p 446.60p 481.50p 6331
24/10/2022 440.00p 459.00p 434.00p 455.00p 116253
21/10/2022 449.00p 460.00p 432.80p 440.00p 62568
20/10/2022 448.00p 460.00p 441.00p 450.00p 48133
19/10/2022 470.00p 470.00p 448.00p 452.00p 11144
18/10/2022 457.00p 470.00p 448.00p 470.00p 5613
17/10/2022 442.00p 457.00p 432.36p 457.00p 834340
14/10/2022 432.00p 467.10p 431.00p 440.00p 22765
13/10/2022 432.00p 460.00p 430.00p 460.00p 22818
12/10/2022 461.00p 462.08p 431.00p 460.00p 37426
11/10/2022 484.00p 499.00p 461.46p 477.50p 34462
10/10/2022 498.00p 520.00p 470.00p 485.00p 19513
07/10/2022 495.00p 495.00p 482.74p 485.00p 51804
06/10/2022 504.00p 520.00p 492.63p 495.00p 202368
05/10/2022 482.00p 497.60p 482.00p 494.00p 2863
04/10/2022 490.00p 502.00p 484.00p 495.00p 152424
03/10/2022 468.00p 490.00p 455.26p 490.00p 5237
30/09/2022 459.00p 470.00p 413.40p 470.00p 29830
29/09/2022 441.00p 474.44p 411.00p 440.50p 22013
28/09/2022 470.00p 476.00p 450.00p 476.00p 13638
27/09/2022 490.00p 502.60p 473.04p 479.50p 4439
26/09/2022 491.00p 497.60p 468.60p 489.50p 17738
23/09/2022 491.00p 503.15p 472.03p 495.50p 10100
22/09/2022 500.00p 504.50p 491.54p 504.50p 88352
21/09/2022 491.00p 518.00p 491.00p 504.00p 78250
20/09/2022 490.00p 518.00p 490.00p 490.00p 6190
16/09/2022 502.00p 518.00p 498.00p 501.50p 6443
15/09/2022 498.00p 508.00p 491.75p 504.00p 8240
14/09/2022 510.00p 510.00p 500.00p 504.50p 49260
13/09/2022 510.00p 517.20p 500.00p 504.00p 13398
12/09/2022 520.00p 520.00p 500.00p 500.00p 8897482
09/09/2022 508.00p 515.20p 500.00p 508.00p 15419
08/09/2022 518.00p 524.00p 504.00p 504.00p 47120
07/09/2022 540.00p 540.00p 526.00p 532.00p 97979
06/09/2022 530.00p 554.00p 520.00p 534.00p 466509
05/09/2022 540.00p 540.00p 526.00p 527.00p 146514
02/09/2022 542.00p 551.00p 522.40p 551.00p 37771
01/09/2022 550.00p 550.00p 522.56p 530.00p 13595
31/08/2022 520.00p 532.00p 512.16p 529.00p 6252
30/08/2022 520.00p 546.00p 518.00p 546.00p 8679
26/08/2022 534.00p 537.00p 520.00p 526.00p 6306
25/08/2022 530.00p 540.00p 530.00p 540.00p 2220
24/08/2022 538.00p 540.00p 530.00p 533.00p 4113
23/08/2022 522.00p 539.27p 525.00p 531.00p 8226
22/08/2022 522.00p 550.00p 522.00p 530.00p 305805
19/08/2022 536.00p 539.31p 527.00p 530.00p 3509
18/08/2022 536.00p 542.00p 520.00p 520.00p 14540
17/08/2022 548.00p 548.00p 522.32p 538.00p 7240
16/08/2022 530.00p 545.40p 523.92p 530.00p 1847
15/08/2022 530.00p 550.00p 523.44p 529.00p 27117
12/08/2022 530.00p 534.00p 530.00p 534.00p 808
11/08/2022 538.00p 560.00p 530.00p 530.00p 119640

*Close Price adjusted for both dividends and splits