1. Share Prices

  2. Made Tech Group PLC (MTEC)

25.25p-0.25 (-0.98%)31 Dec 2024, 10:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Made Tech Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 202425.50p25.60p24.95p25.25p86,397
Dec 30, 202425.00p25.90p24.50p25.50p655,999
Dec 27, 202424.50p25.50p24.85p25.00p443,759
Dec 24, 202425.00p25.50p22.70p24.50p578,102
Dec 23, 202422.50p25.25p22.60p25.00p374,553
Dec 20, 202422.50p22.95p22.37p22.50p1,032,276
Dec 19, 202422.75p22.63p22.10p22.50p38,176
Dec 18, 202422.75p23.00p22.00p22.75p145,958
Dec 17, 202422.50p23.00p22.39p22.50p66,850
Dec 16, 202422.75p22.39p22.39p22.50p52,543
Dec 13, 202422.50p22.90p22.35p22.50p23,066
Dec 12, 202422.25p22.90p22.00p22.50p146,598
Dec 11, 202423.50p23.40p22.00p22.25p423,504
Dec 10, 202423.50p24.00p23.18p23.50p38,236
Dec 9, 202424.00p24.30p23.50p23.70p259,802
Dec 6, 202424.00p24.30p22.68p24.00p47,229
Dec 5, 202424.00p25.00p23.50p25.00p79,776
Dec 4, 202424.50p24.75p23.50p24.50p88,832
Dec 3, 202422.75p24.65p22.50p24.00p796,816
Dec 2, 202422.75p23.20p22.50p23.00p50,303
Nov 29, 202422.50p23.20p22.00p23.00p502,436
Nov 28, 202422.50p22.77p22.33p22.50p164,611
Nov 27, 202422.50p23.00p21.55p22.30p1,229,285
Nov 26, 202422.50p23.00p22.00p22.50p87,938
Nov 25, 202422.25p23.00p22.00p22.50p516,951
Nov 22, 202422.50p23.20p21.46p22.25p821,171
Nov 21, 202422.75p24.27p22.50p22.75p1,723,856
Nov 20, 202420.75p23.00p20.00p22.75p4,733,425
Nov 19, 202419.25p19.23p18.00p18.50p333,638
Nov 18, 202418.75p19.50p18.00p19.25p309,100
Nov 15, 202418.75p18.49p18.46p18.75p26,340
Nov 14, 202418.50p19.00p18.00p18.75p66,335
Nov 13, 202418.75p18.90p18.21p18.50p25,339
Nov 12, 202419.00p19.50p18.00p18.75p83,783
Nov 11, 202419.00p19.50p18.50p19.00p190,858
Nov 8, 202419.00p19.45p18.66p19.00p177,662
Nov 7, 202419.00p19.50p18.50p19.00p28,831
Nov 6, 202419.00p19.17p18.51p19.00p50,409
Nov 5, 202419.50p19.74p18.50p19.00p209,640
Nov 4, 202419.00p19.50p18.88p19.50p418,102
Nov 1, 202418.00p19.75p17.50p19.00p740,354
Oct 31, 202418.00p18.80p17.66p18.00p164,096
Oct 30, 202416.25p19.00p16.00p18.50p858,975
Oct 29, 202416.25p16.48p16.00p16.25p54,437
Oct 28, 202416.25p16.18p16.18p16.25p10,000
Oct 25, 202416.25p16.50p16.00p16.25p586,540
Oct 24, 202416.25p16.10p16.10p16.25p5,476
Oct 23, 202416.25p16.32p16.32p16.25p50,000
Oct 22, 202416.25p16.33p16.00p16.25p98,552
Oct 21, 202416.25p16.11p16.11p16.25p4,500
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.