14.25p-0.75 (-5.00%)03 May 2024, 16:12
Made Tech Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 15.00p | 15.30p | 14.13p | 14.25p | 592,555 |
May 2, 2024 | 15.50p | 16.00p | 14.66p | 15.00p | 298,441 |
May 1, 2024 | 14.25p | 15.90p | 13.77p | 15.50p | 1,775,847 |
Apr 30, 2024 | 14.00p | 14.50p | 13.50p | 14.25p | 860,054 |
Apr 29, 2024 | 13.50p | 14.20p | 13.00p | 14.00p | 299,542 |
Apr 26, 2024 | 13.25p | 14.00p | 13.00p | 13.50p | 442,369 |
Apr 25, 2024 | 12.78p | 13.45p | 12.50p | 13.25p | 490,331 |
Apr 24, 2024 | 13.00p | 13.50p | 12.00p | 12.78p | 700,304 |
Apr 23, 2024 | 14.00p | 14.00p | 12.50p | 13.10p | 1,994,910 |
Apr 22, 2024 | 10.75p | 14.50p | 11.00p | 14.50p | 8,790,718 |
Apr 19, 2024 | 9.25p | 9.50p | 8.98p | 9.25p | 90,710 |
Apr 18, 2024 | 9.25p | 9.36p | 9.02p | 9.25p | 27,236 |
Apr 17, 2024 | 9.25p | 9.39p | 9.07p | 9.25p | 131,025 |
Apr 16, 2024 | 9.50p | 10.00p | 9.10p | 9.25p | 110,200 |
Apr 15, 2024 | 9.50p | 9.67p | 9.11p | 9.50p | 41,249 |
Apr 12, 2024 | 9.50p | 10.00p | 9.11p | 9.50p | 255,508 |
Apr 11, 2024 | 9.25p | 10.00p | 9.11p | 9.50p | 340,329 |
Apr 10, 2024 | 9.00p | 9.66p | 8.69p | 9.25p | 858,154 |
Apr 9, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 438,631 |
Apr 8, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 148,533 |
Apr 5, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 140,748 |
Apr 4, 2024 | 9.00p | 8.55p | 8.55p | 9.00p | 40,901 |
Apr 3, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 87,260 |
Apr 2, 2024 | 8.25p | 9.20p | 8.20p | 9.00p | 818,924 |
Mar 28, 2024 | 8.25p | 8.50p | 8.22p | 8.25p | 469,633 |
Mar 27, 2024 | 8.25p | 8.35p | 8.10p | 8.25p | 815,736 |
Mar 26, 2024 | 8.50p | 9.00p | 8.00p | 8.25p | 492,763 |
Mar 25, 2024 | 8.25p | 8.50p | 8.00p | 8.50p | 132,230 |
Mar 22, 2024 | 8.75p | 8.50p | 8.19p | 8.25p | 406,135 |
Mar 21, 2024 | 8.75p | 8.72p | 8.50p | 8.75p | 233,655 |
Mar 20, 2024 | 8.75p | 9.00p | 8.50p | 9.00p | 179,374 |
Mar 19, 2024 | 8.75p | 9.00p | 8.50p | 8.75p | 85,962 |
Mar 18, 2024 | 8.75p | 9.00p | 8.58p | 8.75p | 140,907 |
Mar 15, 2024 | 8.75p | 9.00p | 8.71p | 8.75p | 2,512 |
Mar 14, 2024 | 8.75p | 9.00p | 8.50p | 8.75p | 76,846 |
Mar 13, 2024 | 8.75p | 9.35p | 8.73p | 8.75p | 212,402 |
Mar 12, 2024 | 9.10p | 9.01p | 8.66p | 8.75p | 373,522 |
Mar 11, 2024 | 9.25p | 9.20p | 9.00p | 9.10p | 136,556 |
Mar 8, 2024 | 9.25p | 9.50p | 9.20p | 9.25p | 57,034 |
Mar 7, 2024 | 9.25p | 9.40p | 9.04p | 9.25p | 252,014 |
Mar 6, 2024 | 9.25p | 9.50p | 9.22p | 9.25p | 207,729 |
Mar 5, 2024 | 9.25p | 9.48p | 9.00p | 9.25p | 158,703 |
Mar 4, 2024 | 10.00p | 10.50p | 9.16p | 9.25p | 477,864 |
Mar 1, 2024 | 10.00p | 10.50p | 8.90p | 10.00p | 1,360,944 |
Feb 29, 2024 | 10.00p | 10.50p | 9.76p | 10.00p | 490,690 |
Feb 28, 2024 | 9.75p | 11.00p | 9.50p | 10.00p | 3,666,017 |
Feb 27, 2024 | 8.50p | 10.00p | 8.44p | 9.75p | 25,871,838 |
Feb 26, 2024 | 8.50p | 9.24p | 8.16p | 8.70p | 2,087,916 |
Feb 23, 2024 | 8.50p | 8.96p | 8.32p | 8.75p | 1,296,054 |
Feb 22, 2024 | 8.25p | 9.38p | 8.00p | 8.75p | 2,587,745 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.