Made Tech Group PLC (MTECM)

MTECM
🏛️ Royaume-Uni →
35.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 10.75 10.90 10.73 10.75 0.0M
2023-12-28 10.75 11.00 10.50 10.75 0.1M
2023-12-27 11.00 11.00 10.89 10.75 0.5M
2023-12-22 11.00 11.46 10.95 11.00 0.1M
2023-12-21 11.00 11.50 10.86 11.00 1.3M
2023-12-20 11.00 11.10 10.86 11.00 0.3M
2023-12-19 11.00 11.50 10.86 11.00 0.7M
2023-12-18 9.75 11.75 10.00 11.00 1.3M
2023-12-15 9.75 10.00 9.77 9.75 0.7M
2023-12-14 9.75 10.00 9.75 9.75 0.3M
2023-12-13 9.75 10.00 9.63 9.75 1.1M
2023-12-12 9.75 10.00 9.50 9.75 0.2M
2023-12-11 10.25 10.50 9.53 9.75 0.5M
2023-12-08 10.25 10.70 10.00 10.70 0.2M
2023-12-07 10.25 10.25 10.25 10.25 0.0M
2023-12-06 10.75 10.50 10.00 10.25 0.6M
2023-12-05 10.75 11.00 10.50 10.75 0.0M
2023-12-04 10.75 10.95 10.20 10.75 0.4M
2023-12-01 10.75 11.00 10.50 10.75 0.2M
2023-11-30 10.75 11.00 10.50 11.00 0.5M
2023-11-29 10.75 10.85 10.50 10.75 0.3M
2023-11-28 10.88 11.25 10.50 10.88 0.0M
2023-11-27 10.88 11.30 10.69 10.88 0.2M
2023-11-24 10.88 11.25 10.69 10.88 0.8M
2023-11-23 10.88 11.25 10.83 10.88 0.2M
2023-11-22 10.88 11.04 10.83 10.88 0.1M
2023-11-21 10.75 11.07 10.50 10.88 1.0M
2023-11-20 10.75 11.30 10.60 11.10 1.4M
2023-11-17 10.25 10.90 10.00 10.75 1.6M
2023-11-16 10.25 10.46 10.26 10.25 0.1M
2023-11-15 10.75 11.00 9.60 10.25 1.4M
2023-11-14 10.88 11.00 10.33 10.75 0.5M
2023-11-13 10.88 10.87 10.75 10.88 0.1M
2023-11-10 11.13 11.00 10.63 10.88 0.1M
2023-11-09 11.13 11.50 10.75 11.13 0.1M
2023-11-08 11.50 12.00 10.75 11.13 0.1M
2023-11-07 11.50 11.13 11.00 11.50 0.1M
2023-11-06 10.50 11.80 10.86 11.50 0.6M
2023-11-03 10.50 10.88 10.00 10.50 0.8M
2023-11-02 10.75 11.00 10.13 10.50 0.3M
2023-11-01 10.75 10.60 10.50 10.75 0.1M
2023-10-31 10.75 10.80 10.50 10.50 0.0M
2023-10-30 10.75 10.90 10.50 10.75 0.1M
2023-10-27 10.75 11.40 10.50 10.75 0.4M
2023-10-26 11.25 11.28 10.40 10.40 0.1M
2023-10-25 10.75 11.45 10.75 11.25 0.6M
2023-10-24 11.50 11.38 10.66 10.75 0.2M
2023-10-23 11.50 12.00 11.00 11.50 0.1M
2023-10-20 12.25 12.00 11.25 11.50 0.5M
2023-10-19 12.25 11.25 11.25 11.25 0.0M
2023-10-18 12.25 12.40 12.00 12.25 0.1M
2023-10-17 12.25 12.18 12.00 12.25 0.0M
2023-10-16 13.00 12.67 12.00 12.25 0.2M
2023-10-13 13.50 13.00 12.30 13.00 0.2M
2023-10-12 13.50 13.12 13.12 13.50 0.0M
2023-10-11 13.50 14.00 13.12 13.50 0.1M
2023-10-10 13.50 13.33 13.02 13.50 0.0M
2023-10-09 13.50 13.06 13.00 13.50 0.0M
2023-10-06 13.50 13.36 13.00 13.50 0.1M
2023-10-05 13.50 13.00 13.00 13.00 0.0M
2023-10-04 13.50 14.00 13.00 13.50 0.0M
2023-10-03 13.75 14.00 13.00 13.50 0.4M
2023-10-02 13.75 14.00 13.51 13.75 0.1M
2023-09-29 13.75 13.80 13.67 13.75 0.2M
2023-09-28 13.75 14.00 13.67 13.75 0.0M
2023-09-27 13.75 14.00 13.84 13.75 0.0M
2023-09-26 13.75 14.00 13.66 13.75 0.3M
2023-09-25 14.00 14.00 13.65 13.75 0.3M
2023-09-22 14.00 14.12 13.65 14.00 0.5M
2023-09-21 14.00 14.30 13.63 14.00 0.0M
2023-09-20 14.00 14.40 13.55 14.00 0.2M
2023-09-19 14.25 14.44 13.60 14.00 0.6M
2023-09-18 14.25 14.10 13.63 14.25 0.2M
2023-09-15 14.25 14.30 14.00 14.25 0.2M
2023-09-14 14.75 15.00 14.00 14.25 0.5M
2023-09-13 16.50 17.00 14.63 14.75 1.2M
2023-09-12 16.75 17.35 16.37 17.35 0.4M
2023-09-11 16.75 16.95 16.50 16.75 0.3M
2023-09-08 16.75 16.68 16.50 16.75 0.1M
2023-09-07 16.75 17.00 16.20 16.75 0.0M
2023-09-06 17.25 17.19 16.52 16.75 0.1M
2023-09-05 17.25 17.22 17.00 17.25 0.1M
2023-09-04 17.25 17.50 17.01 17.50 0.0M
2023-09-01 17.50 17.38 17.00 17.50 0.1M
2023-08-31 17.50 17.39 17.02 17.50 0.1M
2023-08-30 17.50 17.40 17.14 17.50 0.0M
2023-08-29 17.75 18.00 17.16 17.50 0.2M
2023-08-25 17.75 17.75 17.00 17.75 0.0M
2023-08-24 17.75 17.51 17.50 17.75 0.0M
2023-08-23 18.25 17.90 17.57 17.75 0.1M
2023-08-22 18.25 18.16 18.16 18.25 0.1M
2023-08-21 18.25 18.10 17.63 18.25 0.0M
2023-08-18 18.25 18.50 18.04 18.25 0.1M
2023-08-17 17.75 18.39 17.50 18.25 0.8M
2023-08-16 18.00 18.25 17.50 17.75 0.2M
2023-08-15 16.50 18.50 16.66 18.00 1.9M
2023-08-14 16.25 16.50 16.00 16.50 1.3M
2023-08-11 16.00 15.55 15.55 16.00 0.0M
2023-08-10 16.00 16.50 15.50 16.00 0.0M
2023-08-09 16.00 16.50 15.50 16.00 0.0M
2023-08-08 16.00 15.55 15.55 16.00 0.0M
2023-08-07 16.00 15.55 15.55 16.00 0.0M
2023-08-04 16.00 16.00 15.55 16.00 0.0M
2023-08-03 15.75 16.50 15.55 16.00 0.0M
2023-08-02 15.75 16.00 16.00 16.00 0.0M
2023-08-01 15.75 15.73 15.50 15.75 0.0M
2023-07-31 15.75 16.00 15.50 15.75 0.0M
2023-07-28 16.25 16.01 15.50 15.50 0.2M
2023-07-27 16.75 17.00 16.10 16.25 0.2M
2023-07-26 16.75 16.73 16.73 16.75 0.0M
2023-07-25 16.75 17.00 16.15 16.75 0.1M
2023-07-24 16.75 17.17 16.44 16.75 0.2M
2023-07-21 16.50 16.99 16.50 16.75 0.2M
2023-07-20 16.25 17.00 16.05 16.50 0.3M
2023-07-19 16.25 16.35 16.05 16.25 0.2M
2023-07-18 16.50 16.39 16.07 16.25 0.0M
2023-07-17 16.50 16.56 16.14 16.50 0.0M
2023-07-14 16.25 16.75 16.11 16.50 0.3M
2023-07-13 16.25 16.50 16.07 16.25 0.3M
2023-07-12 16.50 17.00 16.00 16.25 0.1M
2023-07-11 17.00 17.50 16.10 16.50 0.1M
2023-07-10 17.50 17.50 16.50 17.00 0.3M
2023-07-07 17.50 18.00 17.00 17.50 0.2M
2023-07-06 17.75 18.00 17.00 17.00 0.2M
2023-07-05 17.25 19.00 17.15 18.00 0.9M
2023-07-04 16.50 17.50 16.00 17.00 3.7M
2023-07-03 16.25 17.00 15.53 16.50 1.1M
2023-06-30 16.25 16.25 15.73 16.25 0.0M
2023-06-29 16.50 17.00 15.66 16.25 0.2M
2023-06-28 16.50 16.59 16.01 16.50 0.1M
2023-06-27 16.50 16.59 16.19 16.50 0.0M
2023-06-26 16.50 16.63 16.00 16.50 0.0M
2023-06-23 16.50 16.64 16.13 16.50 0.0M
2023-06-22 16.50 16.70 16.00 16.00 0.1M
2023-06-21 16.50 16.24 16.24 16.50 0.0M
2023-06-20 16.50 16.24 16.24 16.50 0.0M
2023-06-19 16.50 16.83 16.17 16.50 0.1M
2023-06-16 16.25 17.00 16.00 16.50 1.3M
2023-06-15 16.75 17.00 16.11 16.25 4.3M
2023-06-14 16.75 16.61 16.50 16.75 0.0M
2023-06-13 16.75 17.00 16.50 16.75 0.1M
2023-06-12 16.75 16.76 16.59 16.75 0.0M
2023-06-09 16.75 16.83 16.50 16.75 0.0M
2023-06-08 17.00 16.90 16.59 16.75 0.1M
2023-06-07 17.75 17.50 17.00 17.00 0.2M
2023-06-06 18.00 18.00 17.30 17.80 0.2M
2023-06-05 17.75 17.80 17.21 17.50 0.1M
2023-06-02 18.00 17.80 17.80 17.75 0.0M
2023-06-01 18.00 18.00 17.58 17.75 0.1M
2023-05-31 18.00 17.73 17.72 17.75 0.1M
2023-05-30 17.75 18.00 17.69 17.75 0.1M
2023-05-26 17.75 18.00 17.50 17.75 0.3M
2023-05-25 17.75 17.84 17.50 17.75 0.3M
2023-05-24 18.00 17.55 17.50 17.75 0.0M
2023-05-23 18.25 17.95 17.50 17.75 0.2M
2023-05-22 18.25 18.25 18.00 18.25 0.0M
2023-05-19 18.25 18.50 18.00 18.25 0.0M
2023-05-18 18.25 18.00 18.00 18.25 0.0M
2023-05-17 18.25 18.12 17.50 18.25 0.2M
2023-05-16 18.25 18.50 18.00 18.25 0.1M
2023-05-15 18.25 18.50 17.70 18.25 0.3M
2023-05-12 18.25 18.13 18.00 18.25 0.0M
2023-05-11 18.25 18.50 17.60 18.50 0.1M
2023-05-10 19.00 18.68 18.05 18.20 0.3M
2023-05-09 19.00 19.00 18.10 18.75 0.3M
2023-05-05 18.25 19.33 18.00 18.75 1.2M
2023-05-04 18.50 19.00 17.40 18.40 6.1M
2023-05-03 19.75 19.72 17.82 18.50 2.4M
2023-05-02 22.50 22.49 19.50 19.75 3.1M
2023-04-28 27.25 27.43 27.00 27.25 0.1M
2023-04-27 28.00 27.70 27.01 27.25 1.8M
2023-04-26 28.00 28.10 27.50 28.00 0.1M
2023-04-25 28.00 28.08 27.66 28.00 0.0M
2023-04-24 28.00 28.50 27.51 28.00 0.1M
2023-04-21 28.00 28.10 27.50 28.00 0.0M
2023-04-20 28.00 28.50 27.57 28.00 0.2M
2023-04-19 28.00 28.50 27.00 28.00 0.1M
2023-04-18 28.00 28.00 27.50 28.00 0.2M
2023-04-17 27.50 29.00 27.50 28.00 0.5M
2023-04-14 27.75 27.82 27.20 27.50 0.3M
2023-04-13 27.50 28.00 27.50 27.75 0.6M
2023-04-12 26.75 28.00 26.65 27.50 0.6M
2023-04-11 28.50 28.34 26.00 26.75 0.7M
2023-04-06 28.50 29.00 28.34 28.50 0.0M
2023-04-05 28.75 28.68 28.50 28.50 0.0M
2023-04-04 28.75 28.75 28.66 28.75 0.2M
2023-04-03 28.75 29.00 28.00 28.75 0.2M
2023-03-31 29.75 30.00 28.50 28.75 0.2M
2023-03-30 29.75 29.95 29.50 29.75 0.1M
2023-03-29 29.75 29.88 29.50 29.75 0.0M
2023-03-28 29.75 29.99 29.50 29.75 0.1M
2023-03-27 30.00 30.50 29.61 29.75 0.1M
2023-03-24 31.00 31.00 29.61 30.00 0.1M
2023-03-23 30.50 30.87 30.35 31.00 0.2M
2023-03-22 30.25 30.89 30.00 30.50 0.8M
2023-03-21 30.50 31.40 30.00 30.25 0.7M
2023-03-20 33.00 33.00 30.00 30.25 1.2M
2023-03-17 33.50 33.28 33.02 33.25 0.1M
2023-03-16 33.50 33.79 33.06 33.50 0.1M
2023-03-15 34.00 34.13 33.07 33.50 0.3M
2023-03-14 35.00 35.00 33.78 34.00 0.4M
2023-03-13 34.75 36.00 34.50 35.00 0.6M
2023-03-10 34.75 35.00 34.50 34.60 0.9M
2023-03-09 35.50 35.01 34.50 35.00 0.3M
2023-03-08 35.75 35.90 35.00 35.50 0.2M
2023-03-07 36.00 36.00 35.50 35.75 0.1M
2023-03-06 35.25 36.50 35.50 36.00 0.2M
2023-03-03 35.25 35.50 33.50 35.25 4.6M
2023-03-02 36.75 36.51 35.00 35.25 0.4M
2023-03-01 34.75 37.00 34.87 36.75 1.0M
2023-02-28 34.50 34.90 34.11 34.75 1.2M
2023-02-27 34.00 34.75 33.71 34.50 1.3M
2023-02-24 31.00 34.48 29.71 34.00 2.6M
2023-02-23 38.50 38.40 30.55 31.00 3.2M
2023-02-22 40.50 40.50 38.17 38.25 0.3M
2023-02-21 41.50 41.33 39.66 40.50 0.5M
2023-02-20 39.50 42.00 39.41 41.50 0.8M
2023-02-17 39.50 40.00 39.00 39.00 0.3M
2023-02-16 37.50 39.91 37.76 39.50 0.3M
2023-02-15 38.50 39.00 37.60 37.50 0.2M
2023-02-14 38.00 38.85 37.15 38.50 0.4M
2023-02-13 35.75 38.90 35.50 38.00 0.9M
2023-02-10 36.75 38.00 35.11 35.75 0.7M
2023-02-09 34.00 37.40 34.37 36.50 0.6M
2023-02-08 33.25 34.47 32.00 34.00 0.6M
2023-02-07 34.75 35.00 33.00 33.25 0.3M
2023-02-06 36.00 36.50 34.50 34.75 0.4M
2023-02-03 36.00 36.89 34.52 36.00 1.1M
2023-02-02 32.50 37.50 32.50 35.00 2.3M
2023-02-01 30.50 33.50 27.65 32.50 6.5M
2023-01-31 27.50 27.34 26.50 26.75 0.2M
2023-01-30 27.50 27.98 27.00 27.50 0.2M
2023-01-27 28.00 28.05 26.60 28.00 0.5M
2023-01-26 27.75 28.50 27.50 28.00 0.4M
2023-01-25 26.50 28.49 26.12 27.75 1.7M
2023-01-24 25.50 27.00 26.00 26.50 0.5M
2023-01-23 26.00 26.18 25.11 25.50 0.2M
2023-01-20 26.00 26.50 25.22 26.00 0.8M
2023-01-19 26.75 26.78 25.05 26.00 1.6M
2023-01-18 26.50 27.00 25.63 27.00 1.2M
2023-01-17 27.00 27.00 25.15 26.50 1.4M
2023-01-16 27.75 31.33 26.00 27.00 3.6M
2023-01-13 24.00 27.40 23.82 27.00 4.8M
2023-01-12 22.25 25.40 21.66 23.50 15.7M
2023-01-11 21.50 23.18 21.29 22.30 7.5M
2023-01-10 22.00 22.25 21.00 21.50 2.5M
2023-01-09 23.00 23.50 21.00 22.00 2.2M
2023-01-06 21.25 23.95 20.00 23.00 5.2M
2023-01-05 21.25 21.50 21.00 21.10 0.8M
2023-01-04 22.50 22.39 21.00 21.25 1.3M
2023-01-03 22.50 23.00 22.00 22.50 0.0M