1. Share Prices

  2. Made Tech Group PLC (MTEC)

15.00p-0.50 (-3.23%)02 May 2024, 14:33
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
May 2, 202415.50p16.00p14.66p15.00p298,441
May 1, 202414.25p15.90p13.77p15.50p1,775,847
Apr 30, 202414.00p14.50p13.50p14.25p860,054
Apr 29, 202413.50p14.20p13.00p14.00p299,542
Apr 26, 202413.25p14.00p13.00p13.50p442,369
Apr 25, 202412.78p13.45p12.50p13.25p490,331
Apr 24, 202413.00p13.50p12.00p12.78p700,304
Apr 23, 202414.00p14.00p12.50p13.10p1,994,910
Apr 22, 202410.75p14.50p11.00p14.50p8,790,718
Apr 19, 20249.25p9.50p8.98p9.25p90,710
Apr 18, 20249.25p9.36p9.02p9.25p27,236
Apr 17, 20249.25p9.39p9.07p9.25p131,025
Apr 16, 20249.50p10.00p9.10p9.25p110,200
Apr 15, 20249.50p9.67p9.11p9.50p41,249
Apr 12, 20249.50p10.00p9.11p9.50p255,508
Apr 11, 20249.25p10.00p9.11p9.50p340,329
Apr 10, 20249.00p9.66p8.69p9.25p858,154
Apr 9, 20249.00p9.50p8.50p9.00p438,631
Apr 8, 20249.00p9.50p8.50p9.00p148,533
Apr 5, 20249.00p9.50p8.50p9.00p140,748
Apr 4, 20249.00p8.55p8.55p9.00p40,901
Apr 3, 20249.00p9.50p8.50p9.00p87,260
Apr 2, 20248.25p9.20p8.20p9.00p818,924
Mar 28, 20248.25p8.50p8.22p8.25p469,633
Mar 27, 20248.25p8.35p8.10p8.25p815,736
Mar 26, 20248.50p9.00p8.00p8.25p492,763
Mar 25, 20248.25p8.50p8.00p8.50p132,230
Mar 22, 20248.75p8.50p8.19p8.25p406,135
Mar 21, 20248.75p8.72p8.50p8.75p233,655
Mar 20, 20248.75p9.00p8.50p9.00p179,374
Mar 19, 20248.75p9.00p8.50p8.75p85,962
Mar 18, 20248.75p9.00p8.58p8.75p140,907
Mar 15, 20248.75p9.00p8.71p8.75p2,512
Mar 14, 20248.75p9.00p8.50p8.75p76,846
Mar 13, 20248.75p9.35p8.73p8.75p212,402
Mar 12, 20249.10p9.01p8.66p8.75p373,522
Mar 11, 20249.25p9.20p9.00p9.10p136,556
Mar 8, 20249.25p9.50p9.20p9.25p57,034
Mar 7, 20249.25p9.40p9.04p9.25p252,014
Mar 6, 20249.25p9.50p9.22p9.25p207,729
Mar 5, 20249.25p9.48p9.00p9.25p158,703
Mar 4, 202410.00p10.50p9.16p9.25p477,864
Mar 1, 202410.00p10.50p8.90p10.00p1,360,944
Feb 29, 202410.00p10.50p9.76p10.00p490,690
Feb 28, 20249.75p11.00p9.50p10.00p3,666,017
Feb 27, 20248.50p10.00p8.44p9.75p25,871,838
Feb 26, 20248.50p9.24p8.16p8.70p2,087,916
Feb 23, 20248.50p8.96p8.32p8.75p1,296,054
Feb 22, 20248.25p9.38p8.00p8.75p2,587,745
Feb 21, 20249.00p8.94p8.21p8.50p699,596
123456
Showing 1 to 50 of 253

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Standard Chartered PLC756.008.78
Trustpilot Group PLC200.006.72
Foresight Group Holdings Limited468.006.36
Smurfit Kappa Group PLC3,674.005.76
Moneysupermarket.Com Group PLC228.804.76
Close Brothers Group PLC479.404.72

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC5,090.00-6.09
Tbc Bank Group PLC3,275.00-5.48
Ithaca Energy PLC112.00-5.41
Inchcape PLC762.50-4.03
Grafton Group PLC902.40-3.84
Aston Martin Lagonda Global Holdings PLC133.20-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.