Midwich Group (MIDW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2022 538.00p 538.00p 530.00p 532.00p 7691
09/08/2022 530.00p 544.00p 530.00p 536.00p 33941
08/08/2022 530.00p 540.00p 530.00p 530.00p 4832
05/08/2022 540.00p 540.00p 530.20p 540.00p 2603
04/08/2022 558.00p 560.00p 509.17p 540.00p 182652
03/08/2022 518.00p 570.00p 511.60p 560.00p 30538
02/08/2022 504.00p 520.00p 491.40p 520.00p 21172
01/08/2022 520.00p 520.00p 500.00p 504.00p 30634
29/07/2022 540.00p 540.04p 510.00p 520.00p 9380
28/07/2022 544.00p 558.00p 540.00p 540.00p 4439
27/07/2022 542.00p 550.00p 540.00p 543.00p 5447
26/07/2022 560.00p 560.00p 542.00p 558.00p 4115
25/07/2022 560.00p 560.00p 550.00p 550.00p 6018
22/07/2022 564.00p 576.60p 550.16p 556.00p 45951
21/07/2022 576.00p 580.00p 556.00p 556.00p 10440
20/07/2022 590.00p 608.00p 560.00p 576.00p 34687
19/07/2022 594.00p 594.00p 562.00p 586.00p 523336
18/07/2022 580.00p 580.00p 550.60p 565.00p 171710
15/07/2022 570.00p 580.00p 556.28p 570.00p 42933
14/07/2022 580.00p 580.00p 571.50p 576.00p 188597
13/07/2022 582.00p 582.00p 574.16p 580.00p 541
12/07/2022 582.00p 594.00p 577.00p 577.00p 6364
11/07/2022 594.00p 594.00p 576.24p 580.00p 12573
08/07/2022 590.00p 590.00p 570.00p 590.00p 460069
07/07/2022 580.00p 591.00p 577.00p 590.00p 6562
06/07/2022 576.00p 576.40p 574.48p 575.00p 62324
05/07/2022 570.00p 576.50p 570.00p 573.00p 36019
04/07/2022 576.00p 586.00p 570.00p 576.00p 14430
01/07/2022 596.00p 596.00p 570.48p 572.00p 1788445
30/06/2022 590.00p 600.00p 574.00p 587.00p 670806
29/06/2022 590.00p 618.00p 590.00p 595.00p 3334063
28/06/2022 598.00p 605.90p 590.00p 590.00p 3779
27/06/2022 600.00p 600.00p 590.00p 590.00p 592117
24/06/2022 594.00p 596.00p 590.00p 596.00p 80984
23/06/2022 582.00p 598.00p 580.00p 592.00p 13824
22/06/2022 590.00p 596.00p 590.00p 594.00p 21750
21/06/2022 580.00p 600.00p 580.00p 596.00p 376708
20/06/2022 564.00p 596.00p 564.00p 594.00p 29467
17/06/2022 562.00p 595.00p 562.00p 581.00p 135182
16/06/2022 580.00p 593.30p 580.00p 588.00p 5043
15/06/2022 580.00p 596.00p 580.00p 590.00p 2403
14/06/2022 594.00p 594.00p 580.00p 588.00p 56542
13/06/2022 610.00p 610.00p 590.00p 600.00p 82612
10/06/2022 610.00p 632.00p 593.89p 632.00p 9931
09/06/2022 620.00p 620.00p 571.93p 610.00p 75327
08/06/2022 600.00p 620.00p 598.00p 613.00p 60990
07/06/2022 580.00p 599.10p 580.00p 594.00p 39234
06/06/2022 570.00p 590.00p 562.00p 580.00p 22969
01/06/2022 600.00p 600.00p 562.76p 593.00p 62459
31/05/2022 590.00p 593.00p 562.68p 593.00p 1030692
27/05/2022 552.00p 570.00p 550.00p 570.00p 8296
26/05/2022 566.00p 566.00p 552.00p 558.00p 92507
25/05/2022 564.00p 569.05p 560.00p 560.00p 5401
24/05/2022 570.00p 570.00p 553.80p 560.00p 176272
23/05/2022 570.00p 570.00p 552.00p 560.00p 94876
20/05/2022 560.00p 568.00p 542.00p 554.00p 22648
19/05/2022 546.00p 595.70p 540.00p 548.00p 8436
18/05/2022 570.00p 572.00p 548.44p 566.00p 67953
17/05/2022 568.00p 572.00p 548.00p 568.00p 205716
16/05/2022 554.00p 573.80p 552.00p 568.00p 20169
13/05/2022 560.00p 576.00p 556.00p 556.00p 9242
12/05/2022 552.00p 564.00p 540.00p 556.00p 67420
11/05/2022 550.00p 575.20p 548.00p 548.00p 6396
10/05/2022 570.00p 585.00p 550.00p 554.00p 156506
09/05/2022 580.00p 591.00p 570.28p 580.00p 445303
06/05/2022 590.00p 593.00p 580.00p 580.00p 6805
05/05/2022 620.00p 623.60p 600.00p 600.00p 10349
04/05/2022 632.00p 640.05p 622.00p 622.00p 7479
03/05/2022 650.00p 650.00p 632.32p 650.00p 2234
29/04/2022 632.00p 654.00p 622.00p 630.00p 11929
28/04/2022 660.00p 662.60p 630.00p 630.00p 164726
27/04/2022 648.00p 670.00p 648.00p 650.00p 13164
26/04/2022 668.00p 690.00p 668.00p 658.00p 38092
25/04/2022 652.00p 676.00p 652.00p 658.00p 16789
22/04/2022 658.00p 693.60p 642.00p 650.00p 30686
21/04/2022 648.00p 660.00p 642.94p 650.00p 891171
20/04/2022 648.00p 650.80p 635.00p 640.00p 27092
19/04/2022 622.00p 648.00p 622.00p 635.00p 6145
14/04/2022 632.00p 646.40p 622.00p 630.00p 31678
13/04/2022 628.00p 658.00p 622.00p 632.00p 23842
12/04/2022 622.00p 638.00p 622.00p 630.00p 9941
11/04/2022 622.00p 638.00p 622.00p 630.00p 15008
08/04/2022 622.00p 640.00p 622.00p 632.00p 21465
07/04/2022 630.00p 655.59p 629.20p 636.00p 22566
06/04/2022 632.00p 640.00p 622.00p 630.00p 23039
05/04/2022 638.00p 646.40p 632.00p 637.00p 19096
04/04/2022 638.00p 638.00p 622.00p 634.00p 15462
01/04/2022 622.00p 638.00p 620.00p 630.00p 8830
31/03/2022 628.00p 636.20p 620.00p 630.00p 36136
30/03/2022 634.00p 650.00p 630.00p 640.00p 214634
29/03/2022 610.00p 650.00p 610.00p 635.00p 18268
28/03/2022 610.00p 618.00p 606.64p 613.00p 1206
25/03/2022 610.00p 610.00p 605.31p 610.00p 23520
24/03/2022 602.00p 610.00p 602.00p 606.00p 15192
23/03/2022 610.00p 621.50p 602.00p 604.00p 9802
22/03/2022 620.00p 621.50p 602.00p 605.00p 3698
21/03/2022 618.00p 620.00p 596.00p 617.00p 59980
18/03/2022 594.00p 612.75p 586.00p 600.00p 44636
17/03/2022 592.00p 599.20p 580.00p 592.00p 193006
16/03/2022 572.00p 597.00p 572.00p 590.00p 67331
15/03/2022 568.00p 590.00p 555.00p 580.00p 61053
14/03/2022 550.00p 560.00p 548.00p 560.00p 10909
11/03/2022 528.00p 550.00p 508.65p 550.00p 22954
10/03/2022 528.00p 530.00p 506.00p 517.00p 19811
09/03/2022 506.00p 528.00p 483.00p 528.00p 139476
08/03/2022 500.00p 516.00p 492.44p 500.00p 59170
07/03/2022 480.00p 494.00p 440.00p 494.00p 63071
04/03/2022 524.00p 540.00p 491.80p 500.00p 14213
03/03/2022 522.00p 549.00p 510.00p 530.00p 3123
02/03/2022 550.00p 560.00p 522.00p 525.00p 10338
01/03/2022 572.00p 577.76p 552.18p 560.00p 4610
28/02/2022 590.00p 590.96p 570.00p 570.00p 23432
25/02/2022 602.00p 620.00p 590.00p 590.00p 266987
24/02/2022 618.00p 622.00p 602.00p 605.00p 15852
23/02/2022 622.00p 635.60p 614.00p 620.00p 44790
22/02/2022 622.00p 638.00p 610.00p 623.00p 181347
21/02/2022 638.00p 638.00p 614.56p 632.00p 3253
18/02/2022 630.00p 636.96p 628.00p 635.00p 185240
17/02/2022 628.00p 628.00p 602.00p 615.00p 4071
16/02/2022 618.00p 627.74p 607.00p 623.00p 14885
15/02/2022 618.00p 628.00p 615.00p 615.00p 27492
14/02/2022 610.00p 626.96p 610.00p 618.00p 30470
11/02/2022 608.00p 610.00p 590.00p 610.00p 199137
10/02/2022 608.00p 608.00p 594.00p 600.00p 5474
09/02/2022 602.00p 618.00p 590.00p 608.00p 78269
08/02/2022 610.00p 634.00p 609.00p 609.00p 9580
07/02/2022 600.00p 604.88p 595.00p 600.00p 120244
04/02/2022 608.00p 608.00p 582.00p 607.00p 2983
03/02/2022 610.00p 609.04p 594.00p 608.00p 2381
02/02/2022 610.00p 610.00p 600.00p 605.00p 6491
01/02/2022 606.00p 608.00p 585.20p 605.00p 4348
31/01/2022 618.00p 618.00p 590.00p 605.00p 123700
28/01/2022 612.00p 618.00p 587.20p 605.00p 17599
27/01/2022 618.00p 640.00p 612.00p 624.00p 27389
26/01/2022 624.00p 656.30p 626.00p 641.00p 6331
25/01/2022 624.00p 648.56p 624.00p 628.00p 5055
24/01/2022 632.00p 650.00p 632.00p 640.00p 6081
21/01/2022 680.00p 682.00p 653.20p 658.00p 10486
20/01/2022 658.00p 670.00p 632.00p 667.00p 73504
19/01/2022 638.00p 660.00p 626.60p 660.00p 15636
18/01/2022 628.00p 628.00p 618.00p 626.00p 120978
17/01/2022 620.00p 630.00p 618.00p 626.00p 73741
14/01/2022 618.00p 627.50p 612.00p 624.00p 19406
13/01/2022 614.00p 622.00p 614.00p 622.00p 3133
12/01/2022 612.00p 620.00p 612.00p 618.00p 537054
10/01/2022 638.00p 644.00p 612.00p 621.00p 8245
07/01/2022 612.00p 640.00p 612.00p 625.00p 52857
06/01/2022 630.00p 640.00p 625.00p 625.00p 31953
05/01/2022 612.00p 642.43p 612.00p 635.00p 3965
04/01/2022 612.00p 637.00p 617.06p 625.00p 1453
03/01/2022 612.00p 638.00p 612.00p 629.00p 441
31/12/2021 612.00p 638.00p 612.00p 629.00p 441
30/12/2021 638.00p 640.00p 618.00p 629.00p 9212
29/12/2021 638.00p 640.00p 612.00p 629.00p 9189
28/12/2021 630.00p 630.00p 614.16p 621.00p 87
27/12/2021 630.00p 630.00p 614.16p 621.00p 87
24/12/2021 630.00p 630.00p 614.16p 621.00p 87
23/12/2021 628.00p 630.00p 612.00p 620.00p 101431
22/12/2021 628.00p 638.00p 612.00p 620.00p 1866
21/12/2021 640.00p 640.00p 624.00p 624.00p 42592
20/12/2021 630.00p 640.00p 624.00p 625.00p 5239
17/12/2021 630.00p 640.00p 630.00p 640.00p 16993
16/12/2021 644.00p 644.00p 622.00p 636.00p 8016
15/12/2021 630.00p 650.00p 622.00p 637.00p 63510
14/12/2021 620.00p 628.00p 580.00p 580.00p 1052483
13/12/2021 628.00p 632.00p 626.00p 626.00p 24707
10/12/2021 642.00p 633.00p 630.32p 632.00p 22799
09/12/2021 642.00p 642.00p 630.80p 636.00p 201
08/12/2021 628.00p 652.00p 628.00p 640.00p 400
07/12/2021 632.00p 632.00p 628.40p 629.00p 312
06/12/2021 622.00p 640.00p 622.00p 630.00p 20361
03/12/2021 622.00p 658.00p 622.00p 640.00p 5066
02/12/2021 640.00p 656.20p 634.00p 647.00p 8628
01/12/2021 632.00p 655.00p 635.00p 650.00p 54448
30/11/2021 632.00p 658.00p 620.00p 645.00p 121446
29/11/2021 632.00p 648.00p 608.00p 640.00p 167283
26/11/2021 618.00p 625.00p 600.00p 624.00p 14536
25/11/2021 636.00p 640.00p 630.00p 640.00p 4848
24/11/2021 636.00p 650.00p 632.00p 646.00p 60120
23/11/2021 634.00p 668.00p 634.00p 650.00p 195567
22/11/2021 640.00p 660.00p 634.52p 652.00p 3871
19/11/2021 652.00p 674.70p 640.00p 652.00p 23923
18/11/2021 652.00p 661.20p 646.00p 659.00p 11374
17/11/2021 642.00p 661.40p 642.00p 660.00p 52621
16/11/2021 670.00p 670.00p 653.44p 660.00p 72435
15/11/2021 664.00p 675.48p 644.88p 664.00p 25443
12/11/2021 640.00p 678.00p 650.00p 664.00p 5161
11/11/2021 640.00p 655.90p 652.00p 654.00p 1452
10/11/2021 640.00p 663.20p 634.41p 659.00p 23238
09/11/2021 664.00p 668.90p 650.00p 664.00p 67107
08/11/2021 672.00p 680.00p 650.00p 665.00p 52688
05/11/2021 638.00p 660.00p 630.00p 640.00p 667755
04/11/2021 640.00p 648.00p 627.32p 640.00p 10318
03/11/2021 678.00p 678.00p 624.00p 648.00p 76504
02/11/2021 632.00p 659.00p 632.00p 655.00p 3326
01/11/2021 632.00p 680.00p 626.00p 655.00p 14455
29/10/2021 632.00p 666.20p 632.00p 662.00p 59076
28/10/2021 650.00p 668.86p 631.23p 650.00p 26131
27/10/2021 666.00p 688.00p 640.00p 653.00p 12608
26/10/2021 688.00p 696.56p 654.52p 670.00p 7056

*Close Price adjusted for both dividends and splits