Midwich Group Plc (MIDW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.59574468085 | 376 | 405 | 363 | 206709 | 381.90769518 | DE |
| 4 | 16 | 4.37158469945 | 366 | 405 | 354 | 147201 | 381.67475751 | DE |
| 12 | -39 | -9.26365795724 | 421 | 449 | 350 | 206054 | 402.72095992 | DE |
| 26 | -44 | -10.3286384977 | 426 | 449 | 335 | 264149 | 393.29671704 | DE |
| 52 | -75 | -16.4113785558 | 457 | 469 | 335 | 242298 | 397.71738114 | DE |
| 156 | -178 | -31.7857142857 | 560 | 700 | 335 | 197093 | 481.74371574 | DE |
| 260 | -200 | -34.3642611684 | 582 | 700 | 305 | 171928 | 476.6924139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 382 | -12 | -3.05 | 386 | 399 | 382 | 831056 |
| 1718814600 | 394 | 3 | 0.77 | 390 | 405 | 390 | 25059 |
| 1718728200 | 391 | 28 | 7.71 | 379 | 399 | 376 | 53464 |
| 1718641800 | 363 | -17 | -4.47 | 381 | 389 | 363 | 37021 |
| 1718382600 | 380 | 15 | 4.11 | 376 | 399 | 368 | 86943 |
| 1718296200 | 365 | -3 | -0.82 | 365 | 365 | 365 | 12315 |
| 1718209800 | 368 | 7 | 1.94 | 362 | 384 | 362 | 404765 |
| 1718123400 | 361 | 2 | 0.56 | 372 | 380 | 360 | 73590 |
| 1718037000 | 359 | -7 | -1.91 | 367 | 384 | 359 | 55462 |
| 1717777800 | 366 | -3 | -0.81 | 371 | 371 | 366 | 28053 |
| 1717691400 | 369 | 3 | 0.82 | 375 | 375 | 369 | 22484 |
| 1717605000 | 366 | -1 | -0.27 | 369 | 374 | 360 | 52564 |
| 1717518600 | 367 | 1 | 0.27 | 367 | 379 | 367 | 8031 |
| 1717432200 | 366 | -4 | -1.08 | 370 | 373 | 366 | 131915 |
| 1717173000 | 370 | -1 | -0.27 | 371 | 384 | 370 | 8115 |
| 1717086600 | 371 | -14 | -3.64 | 382 | 390 | 371 | 17874 |
| 1717000200 | 385 | -9 | -2.28 | 383 | 391 | 383 | 11584 |
| 1716913800 | 394 | -1 | -0.25 | 395 | 401 | 386 | 219530 |
| 1716568200 | 395 | 25 | 6.76 | 366 | 400 | 354 | 716999 |
| 1716481800 | 370 | -5 | -1.33 | 380 | 380 | 370 | 22034 |
| 1716395400 | 375 | 0 | 0.00 | 390 | 390 | 369 | 210487 |
| 1716309000 | 375 | -21 | -5.30 | 396 | 396 | 371 | 265050 |
| 1716222600 | 396 | -6 | -1.49 | 400 | 404 | 394 | 200608 |
| 1715963400 | 402 | 7 | 1.77 | 391 | 405 | 391 | 192369 |
| 1715877000 | 395 | 0 | 0.00 | 389 | 400 | 382 | 327935 |
| 1715790600 | 395 | 2 | 0.51 | 383 | 397 | 383 | 366344 |
| 1715704200 | 393 | -27 | -6.43 | 350 | 394 | 350 | 882904 |
| 1715617800 | 420 | 8 | 1.94 | 410 | 424 | 410 | 191200 |
| 1715358600 | 412 | -3 | -0.72 | 415 | 422 | 410 | 188978 |
| 1715272200 | 415 | -13 | -3.04 | 427 | 431 | 415 | 13152 |
| 1715185800 | 428 | -6 | -1.38 | 440 | 440 | 422 | 616299 |
| 1715099400 | 434 | 4 | 0.93 | 421 | 440 | 421 | 54607 |
| 1714753800 | 430 | 0 | 0.00 | 430 | 431 | 424 | 244492 |
| 1714667400 | 430 | 5 | 1.18 | 426 | 430 | 424 | 54426 |
| 1714581000 | 425 | 1 | 0.24 | 423 | 429 | 420 | 22556 |
| 1714494600 | 424 | -6 | -1.40 | 426 | 430 | 420 | 30282 |
| 1714408200 | 430 | 7 | 1.65 | 425 | 430 | 402 | 57818 |
| 1714149000 | 423 | -12 | -2.76 | 435 | 438 | 416 | 105788 |
| 1714062600 | 435 | -5 | -1.14 | 443 | 443 | 435 | 16920 |
| 1713976200 | 440 | 13 | 3.04 | 416 | 443 | 416 | 66448 |
| 1713889800 | 427 | -13 | -2.95 | 440 | 441 | 420 | 122962 |
| 1713803400 | 440 | 8 | 1.85 | 422 | 445 | 422 | 48775 |
| 1713544200 | 432 | 2 | 0.47 | 431 | 435 | 420 | 81909 |
| 1713457800 | 430 | 19 | 4.62 | 401 | 449 | 401 | 211583 |
| 1713371400 | 411 | 11 | 2.75 | 400 | 417 | 396 | 88703 |
| 1713285000 | 400 | -10 | -2.44 | 401 | 409 | 400 | 64237 |
| 1713198600 | 410 | 0 | 0.00 | 410 | 419 | 404 | 188328 |
| 1712939400 | 410 | 2 | 0.49 | 406 | 413 | 406 | 24847 |
| 1712853000 | 408 | -2 | -0.49 | 414 | 416 | 408 | 50868 |
| 1712766600 | 410 | 6 | 1.49 | 415 | 416 | 405 | 372833 |
| 1712680200 | 404 | 0 | 0.00 | 407 | 410 | 391 | 124103 |
| 1712593800 | 404 | -9 | -2.18 | 418 | 418 | 400 | 375323 |
| 1712334600 | 413 | -2 | -0.48 | 417 | 417 | 405 | 2131447 |
| 1712248200 | 415 | 0 | 0.00 | 417 | 420 | 412 | 242112 |
| 1712161800 | 415 | -5 | -1.19 | 418 | 418 | 401 | 459808 |
| 1712075400 | 420 | -10 | -2.33 | 421 | 421 | 417 | 23643 |
| 1711647000 | 430 | 15 | 3.61 | 425 | 430 | 410 | 3112048 |
| 1711560600 | 415 | -7 | -1.66 | 416 | 420 | 412 | 1311901 |
| 1711474200 | 422 | 4 | 0.96 | 425 | 425 | 411 | 42788 |
| 1711387800 | 418 | -9 | -2.11 | 424 | 425 | 411 | 175424 |
| 1711128600 | 427 | 4 | 0.95 | 429 | 429 | 418 | 30227 |
| 1711042200 | 423 | 8 | 1.93 | 414 | 428 | 413 | 143819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
