Shares Magazine
175.00p-7.00 (-3.85%)16 Apr 2025, 16:35
Midwich Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 179.50p | 184.75p | 175.00p | 175.00p | 599,247 |
| Apr 15, 2025 | 180.00p | 182.00p | 172.00p | 182.00p | 665,270 |
| Apr 14, 2025 | 181.50p | 186.00p | 177.65p | 179.50p | 132,751 |
| Apr 11, 2025 | 191.00p | 191.00p | 176.50p | 183.50p | 202,666 |
| Apr 10, 2025 | 185.00p | 193.00p | 176.50p | 179.00p | 199,481 |
| Apr 9, 2025 | 182.50p | 190.00p | 172.50p | 176.50p | 792,116 |
| Apr 8, 2025 | 187.00p | 193.33p | 184.50p | 187.00p | 1,056,684 |
| Apr 7, 2025 | 193.50p | 193.50p | 181.00p | 186.00p | 1,223,899 |
| Apr 4, 2025 | 197.50p | 204.99p | 193.00p | 195.50p | 941,749 |
| Apr 3, 2025 | 202.00p | 205.00p | 199.00p | 201.00p | 548,843 |
| Apr 2, 2025 | 201.00p | 212.00p | 201.00p | 205.00p | 653,469 |
| Apr 1, 2025 | 206.00p | 212.00p | 204.50p | 210.00p | 463,567 |
| Mar 31, 2025 | 214.00p | 214.00p | 202.00p | 206.00p | 171,699 |
| Mar 28, 2025 | 208.00p | 215.00p | 205.00p | 210.00p | 1,793,115 |
| Mar 27, 2025 | 208.00p | 210.00p | 205.00p | 205.00p | 921,881 |
| Mar 26, 2025 | 208.00p | 211.00p | 207.00p | 207.00p | 576,846 |
| Mar 25, 2025 | 206.00p | 210.00p | 204.00p | 206.00p | 834,427 |
| Mar 24, 2025 | 213.00p | 213.00p | 207.00p | 211.00p | 219,266 |
| Mar 21, 2025 | 215.00p | 226.48p | 213.00p | 213.00p | 335,388 |
| Mar 20, 2025 | 223.00p | 230.00p | 214.30p | 221.00p | 192,910 |
| Mar 19, 2025 | 231.00p | 242.00p | 221.00p | 225.00p | 358,576 |
| Mar 18, 2025 | 234.00p | 246.12p | 233.00p | 238.00p | 345,127 |
| Mar 17, 2025 | 236.00p | 240.00p | 227.00p | 227.00p | 177,081 |
| Mar 14, 2025 | 234.00p | 237.00p | 226.00p | 231.00p | 338,502 |
| Mar 13, 2025 | 234.00p | 238.99p | 231.00p | 234.00p | 666,779 |
| Mar 12, 2025 | 239.00p | 239.00p | 225.00p | 230.00p | 118,027 |
| Mar 11, 2025 | 240.00p | 240.00p | 225.00p | 228.00p | 97,048 |
| Mar 10, 2025 | 244.00p | 247.60p | 231.00p | 232.00p | 104,154 |
| Mar 7, 2025 | 240.00p | 247.56p | 237.00p | 243.00p | 134,451 |
| Mar 6, 2025 | 239.00p | 249.00p | 232.54p | 240.00p | 641,723 |
| Mar 5, 2025 | 235.00p | 239.00p | 226.00p | 231.00p | 203,364 |
| Mar 4, 2025 | 236.00p | 241.00p | 229.55p | 231.00p | 57,656 |
| Mar 3, 2025 | 243.00p | 255.00p | 237.00p | 238.00p | 174,756 |
| Feb 28, 2025 | 252.00p | 259.00p | 242.00p | 242.00p | 199,158 |
| Feb 27, 2025 | 255.00p | 259.00p | 245.43p | 252.00p | 121,599 |
| Feb 26, 2025 | 260.00p | 263.50p | 248.00p | 250.00p | 101,928 |
| Feb 25, 2025 | 257.00p | 265.00p | 252.72p | 261.00p | 77,810 |
| Feb 24, 2025 | 262.00p | 265.00p | 255.00p | 256.00p | 72,167 |
| Feb 21, 2025 | 259.00p | 263.00p | 253.72p | 262.00p | 127,983 |
| Feb 20, 2025 | 251.00p | 255.25p | 249.20p | 254.00p | 130,657 |
| Feb 19, 2025 | 255.00p | 257.00p | 242.00p | 248.00p | 87,297 |
| Feb 18, 2025 | 265.00p | 265.50p | 252.00p | 254.00p | 50,212 |
| Feb 17, 2025 | 275.00p | 278.00p | 261.00p | 261.00p | 139,826 |
| Feb 14, 2025 | 258.00p | 283.00p | 253.61p | 278.00p | 850,430 |
| Feb 13, 2025 | 257.00p | 261.00p | 251.00p | 258.00p | 492,105 |
| Feb 12, 2025 | 254.00p | 255.39p | 252.00p | 254.00p | 158,171 |
| Feb 11, 2025 | 257.00p | 259.00p | 253.00p | 254.00p | 164,262 |
| Feb 10, 2025 | 254.00p | 262.00p | 251.00p | 255.00p | 246,852 |
| Feb 7, 2025 | 258.00p | 261.49p | 252.00p | 255.00p | 173,806 |
| Feb 6, 2025 | 260.00p | 262.00p | 257.00p | 257.00p | 200,598 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.