Midwich Group Plc (MIDW)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -3.38983050847 | 295 | 297 | 283 | 63220 | 291.13942922 | DE |
| 4 | 1 | 0.352112676056 | 284 | 297 | 277 | 109366 | 284.88252832 | DE |
| 12 | -30 | -9.52380952381 | 315 | 334 | 255 | 297174 | 288.8739846 | DE |
| 26 | -97 | -25.3926701571 | 382 | 400 | 255 | 421148 | 316.57069129 | DE |
| 52 | -144 | -33.5664335664 | 429 | 449 | 255 | 346852 | 345.82731127 | DE |
| 156 | -340 | -54.4 | 625 | 690 | 255 | 244795 | 418.79318766 | DE |
| 260 | -243 | -46.0227272727 | 528 | 700 | 255 | 206663 | 439.92047322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 285 | -2 | -0.70 | 291 | 291 | 283 | 127209 |
| 1735839000 | 287 | -5 | -1.71 | 291 | 292 | 287 | 124270 |
| 1735666200 | 292 | 0 | 0.00 | 293 | 293 | 288 | 19147 |
| 1735579800 | 292 | -4 | -1.35 | 295 | 297 | 287 | 8532 |
| 1735320600 | 296 | 9 | 3.14 | 295 | 296 | 289 | 100932 |
| 1735061400 | 287 | 5 | 1.77 | 295 | 295 | 277 | 60485 |
| 1734975000 | 282 | -4 | -1.40 | 290 | 290 | 282 | 15486 |
| 1734715800 | 286 | 1 | 0.35 | 280 | 289 | 278 | 120632 |
| 1734629400 | 285 | -2 | -0.70 | 285 | 285 | 283 | 307693 |
| 1734543000 | 287 | 3 | 1.06 | 283 | 290 | 282 | 64824 |
| 1734456600 | 284 | 2 | 0.71 | 294 | 294 | 280 | 95368 |
| 1734370200 | 282 | 2 | 0.71 | 286 | 286 | 282 | 28994 |
| 1734111000 | 280 | -2 | -0.71 | 284 | 284 | 279 | 25060 |
| 1734024600 | 282 | -4 | -1.40 | 286 | 293 | 282 | 93853 |
| 1733938200 | 286 | 3 | 1.06 | 282 | 286 | 282 | 63447 |
| 1733851800 | 283 | -1 | -0.35 | 283 | 285 | 280 | 77876 |
| 1733765400 | 284 | 3 | 1.07 | 284 | 287 | 282 | 398744 |
| 1733506200 | 281 | 2 | 0.72 | 284 | 284 | 280 | 253871 |
| 1733419800 | 279 | 1 | 0.36 | 278 | 281 | 278 | 46829 |
| 1733333400 | 278 | 5 | 1.83 | 272 | 281 | 272 | 133292 |
| 1733247000 | 273 | -3 | -1.09 | 281 | 281 | 273 | 173852 |
| 1733160600 | 276 | -11 | -3.83 | 284 | 285 | 276 | 48105 |
| 1732901400 | 287 | -3 | -1.03 | 290 | 290 | 286 | 214740 |
| 1732815000 | 290 | -1 | -0.34 | 290 | 293 | 290 | 80115 |
| 1732728600 | 291 | 0 | 0.00 | 287 | 292 | 283 | 176988 |
| 1732642200 | 291 | 3 | 1.04 | 290 | 297 | 288 | 46446 |
| 1732555800 | 288 | 9 | 3.23 | 281 | 289 | 280 | 341378 |
| 1732296600 | 279 | 1 | 0.36 | 297 | 297 | 278 | 22778 |
| 1732210200 | 278 | -7 | -2.46 | 280 | 285 | 278 | 49295 |
| 1732123800 | 285 | 3 | 1.06 | 285 | 289 | 280 | 383697 |
| 1732037400 | 282 | -8 | -2.76 | 282 | 284 | 280 | 610508 |
| 1731951000 | 290 | 0 | 0.00 | 295 | 295 | 287 | 81070 |
| 1731691800 | 290 | 6 | 2.11 | 271 | 293 | 271 | 480784 |
| 1731605400 | 284 | 2 | 0.71 | 282 | 289 | 277 | 389829 |
| 1731519000 | 282 | -4 | -1.40 | 286 | 290 | 282 | 1192802 |
| 1731432600 | 286 | -7 | -2.39 | 291 | 293 | 284 | 74429 |
| 1731346200 | 293 | 13 | 4.64 | 280 | 294 | 280 | 382780 |
| 1731087000 | 280 | -4 | -1.41 | 277 | 285 | 271 | 600129 |
| 1731000600 | 284 | -8 | -2.74 | 292 | 292 | 272 | 301375 |
| 1730914200 | 292 | 2 | 0.69 | 290 | 295 | 290 | 144720 |
| 1730827800 | 290 | -12 | -3.97 | 295 | 304 | 290 | 180432 |
| 1730741400 | 302 | 10 | 3.42 | 281 | 304 | 281 | 1555029 |
| 1730482200 | 292 | 8 | 2.82 | 281 | 300 | 281 | 76007 |
| 1730395800 | 284 | -17 | -5.65 | 281 | 297 | 281 | 65658 |
| 1730309400 | 301 | 9 | 3.08 | 279 | 302 | 279 | 640289 |
| 1730223000 | 292 | 4 | 1.39 | 274 | 303 | 274 | 199302 |
| 1730136600 | 288 | 20 | 7.46 | 255 | 299 | 255 | 195093 |
| 1729873800 | 268 | 0 | 0.00 | 267 | 277 | 266 | 1385823 |
| 1729787400 | 268 | 3 | 1.13 | 265 | 274 | 265 | 89076 |
| 1729701000 | 265 | 2 | 0.76 | 258 | 267 | 258 | 169298 |
| 1729614600 | 263 | -2 | -0.75 | 271 | 271 | 255 | 266502 |
| 1729528200 | 265 | -55 | -17.19 | 280 | 288 | 261 | 1866140 |
| 1729269000 | 320 | 0 | 0.00 | 320 | 324 | 318 | 152256 |
| 1729182600 | 320 | 1 | 0.31 | 320 | 322 | 318 | 158100 |
| 1729096200 | 319 | -1 | -0.31 | 324 | 324 | 319 | 219276 |
| 1729009800 | 320 | 0 | 0.00 | 324 | 324 | 318 | 383354 |
| 1728923400 | 320 | -5 | -1.54 | 325 | 325 | 317 | 178136 |
| 1728664200 | 325 | 13 | 4.17 | 315 | 334 | 314 | 1598412 |
| 1728577800 | 312 | -6 | -1.89 | 322 | 322 | 311 | 130513 |
| 1728491400 | 318 | 3 | 0.95 | 316 | 324 | 316 | 294016 |
| 1728405000 | 315 | -1 | -0.32 | 317 | 318 | 308 | 304439 |
| 1728318600 | 316 | 0 | 0.00 | 320 | 320 | 315 | 72043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
