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
18/07/2024 18.80 19.00 18.10 18.50 336,589
17/07/2024 19.50 19.50 18.67 19.00 83,375
16/07/2024 19.19 19.50 18.67 19.00 397,631
15/07/2024 19.00 19.70 18.50 19.25 981,460
12/07/2024 18.60 19.00 18.50 18.75 2,026,389
11/07/2024 18.50 19.00 17.75 18.50 149,978
10/07/2024 18.65 19.40 17.90 18.25 816,758
09/07/2024 17.00 18.93 16.25 18.25 648,865
08/07/2024 16.15 17.00 16.15 16.50 136,586
05/07/2024 17.00 17.00 16.05 16.50 36,730
04/07/2024 17.00 17.00 16.05 16.50 27,448
03/07/2024 16.00 17.00 16.00 16.50 96,279
02/07/2024 17.50 17.50 16.16 16.50 68,114
01/07/2024 17.00 17.50 16.60 17.00 203,742
28/06/2024 17.00 18.44 16.50 17.25 1,594,777
27/06/2024 15.25 17.50 15.13 17.00 3,362,053
26/06/2024 15.00 15.00 14.60 14.75 180,000
25/06/2024 15.00 15.50 14.60 14.75 230,191
24/06/2024 15.04 15.50 15.00 15.25 11,567
21/06/2024 15.25 15.25 15.06 15.25 3,188
20/06/2024 15.25 15.25 14.70 15.25 93,107
19/06/2024 15.10 16.00 15.10 15.25 19,426
18/06/2024 15.55 16.50 15.50 15.50 211,482
17/06/2024 16.00 16.00 15.55 16.00 37,213
14/06/2024 16.00 16.35 15.80 16.00 182,574
13/06/2024 16.00 16.40 15.79 16.00 133,294
12/06/2024 16.00 16.00 15.90 16.00 80,490
11/06/2024 15.75 15.90 15.75 15.75 152,580
10/06/2024 15.73 16.00 15.50 15.75 105,692
07/06/2024 15.73 16.00 15.50 15.75 3,213

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