Midwich Group

(MIDW)
Sector: Industrial Support Services
279.00p
0.00p 0.00
Last updated: 10:47:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 297.00p 297.00p 278.00p 278.00p 22,779
21/11/2024 280.00p 286.20p 278.00p 278.00p 49,297
20/11/2024 285.00p 289.00p 278.00p 285.00p 383,697
19/11/2024 282.00p 295.00p 280.00p 282.00p 610,508
18/11/2024 295.00p 295.00p 278.00p 290.00p 72,416
15/11/2024 271.00p 293.00p 271.00p 284.00p 480,784
14/11/2024 282.00p 291.00p 275.56p 284.00p 389,829
13/11/2024 286.00p 290.00p 282.00p 282.00p 1,192,802
12/11/2024 291.00p 293.25p 284.00p 293.00p 74,429
11/11/2024 280.00p 294.00p 270.00p 293.00p 382,781
08/11/2024 277.00p 287.49p 271.00p 280.00p 600,129
07/11/2024 292.00p 293.92p 272.00p 284.00p 291,393
06/11/2024 290.00p 296.00p 290.00p 292.00p 144,720
05/11/2024 295.00p 304.00p 290.00p 290.00p 176,632
04/11/2024 281.00p 304.05p 281.00p 292.00p 555,030
01/11/2024 281.00p 300.00p 281.00p 284.00p 73,207
31/10/2024 281.00p 298.00p 281.00p 284.00p 65,658
30/10/2024 279.00p 306.00p 279.00p 301.00p 640,289
29/10/2024 274.00p 303.00p 274.00p 292.00p 170,240
28/10/2024 255.00p 299.00p 255.00p 288.00p 195,094
25/10/2024 267.00p 278.54p 265.00p 268.00p 1,385,824
24/10/2024 265.00p 274.00p 265.00p 268.00p 89,078
23/10/2024 258.00p 280.00p 258.00p 265.00p 169,299
22/10/2024 271.00p 271.00p 254.00p 263.00p 266,510
21/10/2024 280.00p 288.00p 260.00p 265.00p 1,866,148
18/10/2024 320.00p 327.00p 318.00p 320.00p 118,480
17/10/2024 320.00p 322.92p 317.15p 320.00p 150,328
16/10/2024 324.00p 325.00p 318.30p 319.00p 219,276
15/10/2024 324.00p 329.00p 316.97p 320.00p 383,355
14/10/2024 325.00p 325.00p 317.00p 320.00p 178,137
11/10/2024 315.00p 334.00p 309.78p 325.00p 1,118,764
10/10/2024 322.00p 322.00p 311.00p 312.00p 130,513
09/10/2024 316.00p 324.00p 314.10p 318.00p 294,016
08/10/2024 317.00p 318.00p 308.00p 316.00p 279,275
07/10/2024 320.00p 335.00p 314.60p 316.00p 72,043
04/10/2024 310.00p 320.00p 306.00p 316.00p 122,265
03/10/2024 323.00p 323.00p 310.00p 311.00p 97,527
02/10/2024 324.00p 324.00p 317.00p 317.00p 1,481,984
01/10/2024 327.00p 327.00p 320.00p 323.00p 62,911
30/09/2024 324.00p 327.15p 318.00p 322.00p 182,532
27/09/2024 321.00p 328.05p 319.00p 321.00p 55,483
26/09/2024 324.00p 325.00p 320.00p 322.00p 192,449
25/09/2024 324.00p 325.00p 320.00p 322.00p 130,483
24/09/2024 323.00p 324.48p 320.00p 322.00p 810,180
23/09/2024 325.00p 325.00p 320.00p 320.00p 198,051
20/09/2024 324.00p 324.00p 320.00p 320.00p 158,209
19/09/2024 322.00p 325.00p 322.00p 320.00p 43,834
18/09/2024 323.00p 324.00p 318.00p 320.00p 834,988
17/09/2024 324.00p 328.35p 320.00p 323.00p 125,541
16/09/2024 321.00p 325.00p 314.97p 322.00p 203,098
13/09/2024 321.00p 340.00p 320.00p 320.00p 99,816
12/09/2024 320.00p 325.00p 317.00p 320.00p 114,809
11/09/2024 301.00p 326.00p 300.00p 320.00p 13,461,858
10/09/2024 305.00p 319.00p 301.11p 302.00p 150,384
09/09/2024 315.00p 329.00p 307.00p 307.00p 70,825
06/09/2024 325.00p 325.00p 311.00p 311.00p 112,096
05/09/2024 322.00p 329.00p 315.00p 320.00p 95,797
04/09/2024 323.00p 350.00p 318.00p 320.00p 85,770
03/09/2024 329.00p 331.00p 320.67p 327.00p 1,159,251
02/09/2024 324.00p 334.40p 323.00p 324.00p 239,967
30/08/2024 329.00p 329.00p 322.00p 324.00p 115,350
29/08/2024 327.00p 334.00p 322.00p 329.00p 76,926
28/08/2024 334.00p 334.00p 323.00p 328.00p 130,002
27/08/2024 340.00p 340.00p 327.00p 330.00p 84,267
26/08/2024 336.00p 336.00p 330.30p 331.00p 128,789
23/08/2024 336.00p 336.00p 330.30p 331.00p 128,789
22/08/2024 336.00p 336.00p 330.30p 331.00p 128,789
21/08/2024 339.00p 342.00p 335.49p 336.00p 170,616
20/08/2024 330.00p 340.00p 328.90p 328.00p 1,928,432
19/08/2024 330.00p 340.00p 325.00p 330.00p 1,836,584
16/08/2024 325.00p 347.00p 321.00p 330.00p 1,706,404
15/08/2024 349.00p 349.00p 325.00p 335.00p 338,941
14/08/2024 340.00p 349.00p 331.05p 339.00p 27,030
13/08/2024 357.00p 357.00p 331.00p 338.00p 47,173
12/08/2024 350.00p 352.00p 326.77p 339.00p 58,212
09/08/2024 340.00p 352.95p 322.82p 346.00p 67,536
08/08/2024 329.00p 339.00p 325.00p 338.00p 3,801,652
07/08/2024 324.00p 329.00p 310.00p 320.00p 697,576
06/08/2024 328.00p 336.58p 324.90p 325.00p 62,427
05/08/2024 340.00p 340.00p 326.00p 330.00p 513,181
02/08/2024 350.00p 363.06p 342.00p 342.00p 57,492
01/08/2024 347.00p 347.00p 342.00p 347.00p 148,503
31/07/2024 345.00p 359.00p 342.00p 348.00p 22,454
30/07/2024 349.00p 350.50p 344.00p 344.00p 18,982
29/07/2024 360.00p 360.00p 341.00p 345.00p 23,202
26/07/2024 359.00p 361.00p 346.00p 352.00p 370,983
25/07/2024 364.00p 365.00p 349.00p 352.00p 17,768
24/07/2024 360.00p 363.44p 351.00p 356.00p 34,963
23/07/2024 363.00p 365.00p 355.00p 355.00p 29,484
22/07/2024 357.00p 366.45p 355.00p 355.00p 54,524
19/07/2024 364.00p 365.00p 356.00p 365.00p 31,793
18/07/2024 370.00p 370.00p 356.00p 356.00p 117,992
17/07/2024 370.00p 370.00p 363.00p 368.00p 45,846
16/07/2024 370.00p 373.86p 364.33p 367.00p 469,096
15/07/2024 385.00p 388.80p 370.00p 370.00p 37,878
12/07/2024 370.00p 380.00p 370.00p 380.00p 42,439
11/07/2024 378.00p 386.00p 370.00p 370.00p 26,146
10/07/2024 381.00p 391.70p 376.00p 380.00p 26,497
09/07/2024 386.00p 399.00p 380.00p 380.00p 57,428
08/07/2024 389.00p 398.50p 385.40p 387.00p 565,191
05/07/2024 400.00p 400.00p 374.99p 384.00p 303,791
04/07/2024 389.00p 389.00p 381.00p 381.00p 143,159
03/07/2024 382.00p 390.00p 380.00p 390.00p 595,088
02/07/2024 384.00p 386.00p 375.00p 380.00p 615,804
01/07/2024 386.00p 386.00p 381.00p 385.00p 74,131
28/06/2024 378.00p 388.00p 378.00p 385.00p 477,153
27/06/2024 389.00p 392.00p 378.00p 378.00p 164,703
26/06/2024 380.00p 388.40p 378.99p 380.00p 74,244
25/06/2024 380.00p 399.00p 372.00p 379.00p 233,465
24/06/2024 400.00p 400.00p 370.00p 370.00p 28,500
21/06/2024 389.00p 389.00p 373.00p 373.00p 9,469
20/06/2024 386.00p 399.00p 382.00p 382.00p 479,136
19/06/2024 390.00p 405.00p 365.00p 394.00p 25,059
18/06/2024 379.00p 399.00p 368.00p 391.00p 50,864
17/06/2024 381.00p 396.58p 362.00p 363.00p 29,139
14/06/2024 376.00p 399.00p 363.00p 380.00p 83,813
13/06/2024 365.00p 377.00p 362.00p 365.00p 12,315
12/06/2024 362.00p 384.00p 362.00p 368.00p 404,765
11/06/2024 372.00p 384.00p 359.08p 361.00p 73,590
10/06/2024 367.00p 384.00p 359.00p 359.00p 55,462
07/06/2024 371.00p 376.50p 365.38p 366.00p 28,053
06/06/2024 375.00p 378.05p 367.00p 369.00p 22,484
05/06/2024 369.00p 378.00p 360.00p 366.00p 52,564
04/06/2024 367.00p 379.00p 367.00p 366.00p 8,031
03/06/2024 370.00p 373.00p 366.00p 366.00p 111,915
31/05/2024 371.00p 384.00p 370.00p 370.00p 8,115
30/05/2024 382.00p 390.00p 371.00p 371.00p 17,874
29/05/2024 383.00p 391.00p 381.63p 385.00p 11,584
28/05/2024 395.00p 401.00p 386.00p 394.00p 219,530
27/05/2024 366.00p 440.00p 353.20p 395.00p 716,999