Deltex Medical Group (DEMG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deltex Medical Group

Date Open High Low Close* Volume
10/11/2017 2.38p 2.38p 2.28p 2.38p 65000
09/11/2017 2.38p 2.75p 2.28p 2.38p 71053
08/11/2017 2.38p 2.38p 2.36p 2.38p 50000
07/11/2017 2.38p 2.63p 2.33p 2.38p 278470
06/11/2017 2.38p 2.38p 2.38p 2.38p 0
03/11/2017 2.38p 2.63p 2.36p 2.38p 38380
02/11/2017 2.38p 2.75p 2.35p 2.38p 21425
01/11/2017 2.63p 2.63p 2.25p 2.38p 330191
31/10/2017 2.63p 2.65p 2.63p 2.63p 7362
30/10/2017 2.88p 2.88p 2.63p 2.63p 37284
27/10/2017 2.63p 2.88p 2.63p 2.63p 0
26/10/2017 2.63p 2.65p 2.50p 2.63p 395538
25/10/2017 2.63p 2.65p 2.63p 2.63p 400
24/10/2017 2.63p 2.68p 2.50p 2.63p 324230
23/10/2017 2.63p 2.88p 2.50p 2.63p 46297
20/10/2017 2.63p 2.63p 2.60p 2.63p 110000
19/10/2017 2.63p 2.75p 2.60p 2.63p 50000
18/10/2017 2.63p 2.63p 2.60p 2.63p 39230
17/10/2017 2.63p 2.63p 2.50p 2.63p 434117
16/10/2017 2.63p 2.63p 2.50p 2.63p 307633
13/10/2017 2.75p 2.75p 2.63p 2.63p 583820
12/10/2017 2.63p 2.75p 2.63p 2.75p 197469
11/10/2017 2.63p 2.63p 2.63p 2.63p 366225
10/10/2017 2.63p 2.63p 2.63p 2.63p 138259
09/10/2017 2.63p 2.63p 2.63p 2.63p 62658
06/10/2017 2.88p 3.00p 2.63p 2.63p 128535
05/10/2017 2.88p 2.88p 2.88p 2.88p 145000
04/10/2017 2.88p 2.88p 2.88p 2.88p 48612
03/10/2017 3.13p 3.13p 2.88p 2.88p 413941
02/10/2017 2.88p 3.25p 2.88p 2.88p 686566
29/09/2017 2.88p 2.88p 2.88p 2.88p 136819
28/09/2017 3.25p 3.25p 2.88p 2.88p 175000
27/09/2017 3.25p 3.25p 3.25p 3.25p 0
26/09/2017 3.25p 3.25p 3.25p 3.25p 73778
25/09/2017 3.25p 3.25p 3.25p 3.25p 159797
22/09/2017 3.25p 3.25p 3.13p 3.25p 125122
21/09/2017 3.13p 3.13p 2.88p 3.13p 1185026
20/09/2017 2.88p 2.88p 2.88p 2.88p 37943
19/09/2017 2.88p 2.88p 2.88p 2.88p 10058
18/09/2017 2.88p 2.88p 2.88p 2.88p 50000
15/09/2017 2.88p 2.88p 2.88p 2.88p 281817
14/09/2017 2.88p 2.88p 2.88p 2.88p 17762
13/09/2017 2.88p 2.88p 2.88p 2.88p 1722
12/09/2017 2.88p 2.88p 2.88p 2.88p 1716016
11/09/2017 2.88p 2.88p 2.88p 2.88p 265984
08/09/2017 2.88p 2.88p 2.88p 2.88p 10000
07/09/2017 2.88p 2.88p 2.88p 2.88p 149417
06/09/2017 2.88p 2.88p 2.88p 2.88p 30050
05/09/2017 2.88p 3.25p 2.88p 2.88p 127027
04/09/2017 2.88p 3.13p 2.88p 2.88p 263993
01/09/2017 2.88p 2.88p 2.88p 2.88p 155000
31/08/2017 2.88p 2.88p 2.88p 2.88p 0
30/08/2017 2.88p 2.88p 2.88p 2.88p 85993
29/08/2017 3.13p 3.13p 2.88p 2.88p 438489
25/08/2017 3.13p 3.13p 3.13p 3.13p 395557
24/08/2017 3.13p 3.13p 3.13p 3.13p 31022
23/08/2017 3.13p 3.13p 3.13p 3.13p 15450
22/08/2017 3.13p 3.13p 3.13p 3.13p 0
21/08/2017 3.13p 3.13p 3.13p 3.13p 206265
18/08/2017 3.13p 3.13p 3.13p 3.13p 0
17/08/2017 3.13p 3.25p 3.13p 3.13p 528498
16/08/2017 3.25p 3.38p 3.25p 3.25p 532000
15/08/2017 3.13p 3.25p 3.13p 3.25p 210788
14/08/2017 3.13p 3.13p 3.13p 3.13p 123550
11/08/2017 3.13p 3.13p 3.13p 3.13p 0
10/08/2017 3.13p 3.13p 3.13p 3.13p 243220
09/08/2017 3.13p 3.25p 3.13p 3.13p 786876
08/08/2017 3.38p 3.25p 3.25p 3.25p 580568
07/08/2017 3.63p 3.63p 3.13p 3.25p 3511929
04/08/2017 3.63p 3.63p 3.63p 3.63p 639018
03/08/2017 3.63p 3.63p 3.63p 3.63p 48196
02/08/2017 3.63p 3.63p 3.63p 3.63p 5859
01/08/2017 3.63p 3.63p 3.63p 3.63p 200000
31/07/2017 3.63p 3.63p 3.63p 3.63p 47489
28/07/2017 3.63p 3.63p 3.63p 3.63p 13227
27/07/2017 3.63p 3.63p 3.63p 3.63p 0
26/07/2017 3.63p 3.63p 3.63p 3.63p 8000
25/07/2017 3.63p 3.63p 3.63p 3.63p 44233
24/07/2017 3.63p 3.63p 3.63p 3.63p 243114
21/07/2017 3.63p 3.75p 3.63p 3.63p 487647
20/07/2017 3.75p 3.75p 3.75p 3.75p 200000
19/07/2017 3.75p 3.75p 3.75p 3.75p 8888
18/07/2017 3.75p 3.75p 3.75p 3.75p 53589
17/07/2017 3.75p 3.75p 3.75p 3.75p 91925
14/07/2017 3.75p 3.75p 3.75p 3.75p 59163
13/07/2017 3.63p 3.75p 3.63p 3.75p 1159067
12/07/2017 3.63p 3.63p 3.63p 3.63p 100000
11/07/2017 3.88p 3.88p 3.63p 3.63p 718046
10/07/2017 3.88p 3.88p 3.88p 3.88p 0
07/07/2017 3.75p 3.88p 3.88p 3.88p 36807
06/07/2017 4.00p 4.00p 3.88p 3.88p 28890
05/07/2017 4.00p 4.00p 4.00p 4.00p 0
04/07/2017 3.88p 4.00p 3.88p 4.00p 37646
03/07/2017 3.88p 3.88p 3.88p 3.88p 269033
30/06/2017 4.13p 4.13p 3.88p 3.88p 253351
29/06/2017 4.13p 4.13p 4.13p 4.13p 95218
28/06/2017 4.13p 4.13p 4.13p 4.13p 102069
27/06/2017 4.00p 4.13p 4.00p 4.13p 58651
26/06/2017 4.00p 4.00p 3.88p 4.00p 100500
23/06/2017 4.00p 4.25p 4.00p 4.00p 353832
22/06/2017 4.00p 4.00p 4.00p 4.00p 0
21/06/2017 4.00p 4.00p 4.00p 4.00p 0
20/06/2017 3.88p 4.13p 3.88p 4.00p 0
19/06/2017 3.88p 3.88p 3.88p 3.88p 0
16/06/2017 3.88p 4.00p 3.82p 3.88p 657854
15/06/2017 3.88p 4.00p 3.88p 3.88p 100000
14/06/2017 3.88p 3.88p 3.75p 3.88p 65644
13/06/2017 3.75p 4.00p 3.75p 3.88p 116145
12/06/2017 3.75p 4.00p 3.70p 3.75p 2117297
09/06/2017 3.75p 3.90p 3.66p 3.75p 424603
08/06/2017 3.75p 3.84p 3.65p 3.75p 73316
07/06/2017 3.75p 3.85p 3.60p 3.75p 201733
06/06/2017 3.75p 3.85p 3.65p 3.75p 186740
05/06/2017 3.63p 3.90p 3.63p 3.75p 270302
02/06/2017 4.00p 4.00p 3.63p 3.63p 343532
01/06/2017 4.00p 4.00p 3.78p 4.00p 50000
31/05/2017 4.38p 4.38p 3.81p 4.00p 243570
30/05/2017 4.13p 4.13p 4.00p 4.13p 1192
26/05/2017 3.63p 4.13p 3.63p 4.13p 891550
25/05/2017 3.63p 3.88p 3.63p 3.63p 226749
24/05/2017 3.75p 3.75p 3.63p 3.63p 27911
23/05/2017 3.75p 3.75p 3.67p 3.75p 10000
22/05/2017 3.75p 4.00p 3.66p 3.75p 6963
19/05/2017 3.75p 3.75p 3.65p 3.75p 46012
18/05/2017 3.75p 4.00p 3.65p 3.75p 38513
17/05/2017 3.75p 3.95p 3.75p 3.75p 110279
16/05/2017 4.00p 4.10p 3.65p 3.88p 224819
15/05/2017 4.00p 4.10p 3.77p 4.00p 58496
12/05/2017 4.00p 4.10p 3.90p 4.00p 60000
11/05/2017 4.00p 4.00p 3.77p 4.00p 133000
10/05/2017 3.75p 4.15p 3.75p 4.00p 443423
09/05/2017 3.75p 3.99p 3.57p 3.75p 764089
08/05/2017 3.63p 4.00p 3.50p 3.75p 264365
05/05/2017 3.88p 3.88p 3.57p 3.63p 306097
04/05/2017 3.88p 3.88p 3.79p 3.88p 9745
03/05/2017 3.88p 4.00p 3.80p 3.88p 234800
02/05/2017 4.00p 4.00p 3.80p 3.88p 248500
28/04/2017 4.00p 4.15p 3.90p 4.00p 236115
27/04/2017 4.00p 4.25p 4.00p 4.00p 137500
26/04/2017 4.00p 4.00p 4.00p 4.00p 0
25/04/2017 4.00p 4.00p 4.00p 4.00p 0
24/04/2017 4.00p 4.00p 3.88p 4.00p 41900
21/04/2017 4.00p 4.18p 4.00p 4.00p 64388
20/04/2017 4.00p 4.00p 3.90p 4.00p 124213
19/04/2017 4.00p 4.23p 4.00p 4.00p 6000
18/04/2017 4.00p 4.18p 3.88p 4.00p 234937
13/04/2017 3.88p 4.03p 3.88p 4.00p 282294
12/04/2017 3.88p 3.99p 3.83p 3.88p 18469
11/04/2017 3.88p 3.99p 3.88p 3.88p 37593
10/04/2017 3.88p 3.95p 3.79p 3.88p 94762
07/04/2017 3.88p 3.88p 3.88p 3.88p 0
06/04/2017 3.75p 3.99p 3.50p 3.88p 1078245
05/04/2017 3.75p 3.75p 3.56p 3.75p 34603
04/04/2017 3.75p 3.75p 3.56p 3.75p 283484
03/04/2017 3.75p 3.90p 3.55p 3.75p 1056864
31/03/2017 3.63p 3.75p 3.56p 3.75p 382908
30/03/2017 3.75p 3.85p 3.50p 3.63p 411801
29/03/2017 3.75p 3.85p 3.56p 3.75p 209332
28/03/2017 3.75p 3.87p 3.63p 3.75p 178713
27/03/2017 3.88p 3.99p 3.75p 3.75p 587816
24/03/2017 3.88p 4.00p 3.75p 3.88p 779648
23/03/2017 3.88p 4.00p 3.75p 3.88p 596392
22/03/2017 3.63p 4.00p 3.56p 3.88p 598516
21/03/2017 3.63p 3.69p 3.56p 3.63p 123600
20/03/2017 3.63p 3.70p 3.56p 3.63p 277232
17/03/2017 3.63p 3.70p 3.50p 3.63p 273221
16/03/2017 3.63p 3.70p 3.50p 3.63p 29098
15/03/2017 3.63p 3.73p 3.50p 3.63p 179697
14/03/2017 3.63p 3.75p 3.60p 3.63p 40371
13/03/2017 3.63p 3.90p 3.59p 3.63p 223589
10/03/2017 3.63p 4.00p 3.59p 3.63p 51609
09/03/2017 3.63p 3.74p 3.63p 3.63p 60055
08/03/2017 3.63p 3.90p 3.55p 3.63p 664866
07/03/2017 3.88p 3.94p 3.54p 3.63p 285915
06/03/2017 3.88p 3.88p 3.76p 3.88p 158645
03/03/2017 3.88p 3.97p 3.85p 3.88p 116908
02/03/2017 3.88p 3.88p 3.85p 3.88p 5870
01/03/2017 4.00p 4.07p 3.81p 3.88p 302163
28/02/2017 4.00p 4.07p 3.85p 4.00p 58718
27/02/2017 4.00p 4.09p 3.82p 4.00p 61752
24/02/2017 4.00p 4.00p 4.00p 4.00p 0
23/02/2017 4.13p 4.20p 3.82p 4.00p 415418
22/02/2017 3.88p 3.90p 3.88p 3.88p 25000
21/02/2017 3.88p 3.88p 3.80p 3.88p 14473
20/02/2017 3.88p 3.91p 3.80p 3.88p 102716
17/02/2017 3.88p 4.00p 3.78p 3.88p 307991
16/02/2017 3.88p 3.97p 3.81p 3.88p 238677
15/02/2017 4.13p 4.13p 3.81p 3.88p 444473
14/02/2017 4.13p 4.13p 4.13p 4.13p 0
13/02/2017 4.13p 4.13p 4.01p 4.13p 26046
10/02/2017 4.13p 4.13p 4.00p 4.13p 129476
09/02/2017 4.13p 4.19p 4.03p 4.13p 125000
08/02/2017 4.13p 4.13p 4.03p 4.13p 28930
07/02/2017 4.13p 4.13p 4.03p 4.13p 179362
06/02/2017 4.13p 4.50p 4.06p 4.13p 102378
03/02/2017 4.13p 4.13p 4.13p 4.13p 0
02/02/2017 4.13p 4.17p 4.13p 4.13p 45813
01/02/2017 4.00p 4.25p 4.00p 4.13p 295262
31/01/2017 4.00p 4.00p 4.00p 4.00p 17767
30/01/2017 4.13p 4.25p 3.75p 4.00p 427565

*Close Price adjusted for both dividends and splits