1. Share Prices

  2. Made Tech Group PLC (MTEC)

19.00p+1.00 (+5.56%)01 Nov 2024, 16:04
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
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
Oct 18, 202416.25p16.50p16.06p16.25p222,647
Oct 17, 202416.50p16.50p15.70p16.25p8,175
Oct 16, 202416.50p16.50p16.00p16.50p144,338
Oct 15, 202416.50p16.32p16.32p16.50p121,298
Oct 14, 202415.50p16.85p15.95p16.50p533,826
Oct 11, 202415.50p16.00p15.00p15.50p130,349
Oct 10, 202415.00p15.50p14.50p15.25p340,105
Oct 9, 202415.00p15.20p15.20p15.00p1,000
Oct 8, 202414.75p15.00p14.50p15.00p815,646
Oct 7, 202414.75p15.00p14.50p14.75p259,939
Oct 4, 202414.75p14.85p14.50p14.75p32,485
Oct 3, 202415.00p15.00p14.63p14.75p322,940
Oct 2, 202415.00p15.50p14.50p14.75p288,371
Oct 1, 202415.25p15.40p14.71p15.00p632,823
Sep 30, 202416.50p17.00p15.13p15.25p944,000
Sep 27, 202416.50p16.74p15.70p16.50p236,346
Sep 26, 202417.00p17.50p16.17p16.50p320,398
Sep 25, 202417.00p16.76p16.67p17.00p31,664
Sep 24, 202417.00p17.50p17.50p17.00p765
Sep 23, 202417.00p17.40p16.67p17.00p105,440
Sep 20, 202417.00p17.16p17.00p17.00p25,472
Sep 19, 202417.00p17.50p16.61p17.00p234,976
Sep 18, 202417.00p17.16p16.40p17.00p77,645
Sep 17, 202417.00p17.20p16.68p17.00p91,940
Sep 16, 202417.25p18.35p16.50p17.00p1,042,785
Sep 13, 202416.00p17.00p15.75p15.88p501,330
Sep 12, 202416.13p16.50p15.50p16.00p75,986
Sep 11, 202416.25p16.05p15.50p15.75p80,161
Sep 10, 202417.50p17.65p16.30p16.25p647,257
Sep 9, 202417.50p17.70p17.25p17.50p135,429
Sep 6, 202418.00p17.89p17.29p17.50p202,267
Sep 5, 202418.25p18.12p17.00p18.00p136,377
Sep 4, 202418.25p18.50p18.00p18.25p43,462
Sep 3, 202418.50p19.00p18.00p18.50p128,566
Sep 2, 202418.50p18.75p18.00p18.50p143,724
Aug 30, 202418.50p18.60p18.34p18.50p164,851
Aug 29, 202418.50p19.00p18.00p18.50p470
Aug 28, 202418.50p18.60p18.00p18.50p69,014
Aug 27, 202418.50p19.00p18.00p18.50p71,053
Aug 23, 202418.50p19.00p17.65p17.65p215,773
123456
Showing 1 to 50 of 252

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.