livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Matchtech Group - (MTEC) share price history


Matchtech Group share priceMTEC share price tradesMTEC Fundamentals watchlistADD to watchlist
Matchtech Group - (MTEC) share price history
Date Open High Low Close Volume
14/02/2024 9.50 9.50 9.10 9.25 74,423
13/02/2024 9.25 9.50 9.25 9.25 346,225
12/02/2024 9.23 10.00 9.00 9.25 685,823
09/02/2024 10.00 10.00 9.00 9.25 445,357
08/02/2024 10.00 10.00 9.00 9.50 134,232
07/02/2024 9.00 9.58 9.00 9.50 125,927
06/02/2024 10.00 10.00 9.00 9.50 283,202
05/02/2024 9.20 10.00 9.00 9.50 884,547
02/02/2024 9.84 9.84 9.20 9.25 1,605,654
01/02/2024 10.50 11.00 9.50 10.00 5,013,057
31/01/2024 13.50 13.50 12.50 13.00 257,186
30/01/2024 13.36 13.36 13.16 13.25 179,963
29/01/2024 13.11 13.68 13.00 13.25 320,127
26/01/2024 14.06 14.50 13.25 13.50 374,119
25/01/2024 14.80 14.80 14.00 14.25 308,780
24/01/2024 13.37 14.89 13.37 14.50 1,244,068
23/01/2024 13.00 14.00 13.00 13.50 183,601
22/01/2024 13.00 14.00 13.00 13.50 325,312
19/01/2024 13.85 13.85 13.50 13.75 1,348,724
18/01/2024 14.24 14.24 13.50 13.75 1,294,997
17/01/2024 14.50 14.94 12.74 14.00 2,163,981
16/01/2024 14.00 15.00 13.50 14.50 717,991
15/01/2024 12.70 14.50 12.50 13.75 2,329,150
12/01/2024 12.25 12.45 12.11 12.38 232,957
11/01/2024 12.00 12.90 12.00 12.25 657,081
10/01/2024 12.25 12.30 11.80 11.88 102,705
09/01/2024 12.69 13.00 11.77 12.25 911,089
08/01/2024 13.46 14.00 12.00 12.50 1,712,111
05/01/2024 10.99 13.50 10.99 13.25 9,635,592
04/01/2024 10.69 10.95 10.69 10.75 512,565

Matchtech Group - (MTEC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z