Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
Deltex Medical Group (DEMG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 26/01/2017 | 4.25p | 4.25p | 4.03p | 4.13p | 127777 |
| 25/01/2017 | 4.13p | 4.25p | 4.00p | 4.25p | 654278 |
| 24/01/2017 | 4.00p | 4.00p | 3.90p | 4.00p | 100914 |
| 23/01/2017 | 4.00p | 4.10p | 3.88p | 4.00p | 155380 |
| 20/01/2017 | 4.00p | 4.11p | 3.80p | 4.00p | 205299 |
| 19/01/2017 | 4.25p | 4.25p | 3.88p | 4.00p | 353749 |
| 18/01/2017 | 4.13p | 4.50p | 4.05p | 4.25p | 1356274 |
| 17/01/2017 | 4.00p | 4.24p | 3.85p | 4.00p | 170883 |
| 16/01/2017 | 3.88p | 4.00p | 3.88p | 4.00p | 137867 |
| 13/01/2017 | 3.88p | 4.25p | 3.88p | 3.88p | 102506 |
| 12/01/2017 | 3.88p | 4.00p | 3.84p | 3.88p | 441495 |
| 11/01/2017 | 3.88p | 3.88p | 3.84p | 3.88p | 23399 |
| 10/01/2017 | 3.88p | 4.25p | 3.88p | 3.88p | 11772 |
| 09/01/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 49730 |
| 06/01/2017 | 4.00p | 4.00p | 3.76p | 3.88p | 606055 |
| 05/01/2017 | 4.00p | 4.00p | 3.90p | 4.00p | 11549 |
| 04/01/2017 | 4.00p | 4.25p | 3.88p | 4.00p | 93109 |
| 03/01/2017 | 3.88p | 4.24p | 3.88p | 4.00p | 367492 |
| 30/12/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 29/12/2016 | 4.00p | 4.18p | 3.85p | 3.88p | 159912 |
| 28/12/2016 | 4.00p | 4.00p | 3.77p | 4.00p | 213633 |
| 23/12/2016 | 4.00p | 4.00p | 3.81p | 4.00p | 9789 |
| 22/12/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 21/12/2016 | 4.13p | 4.20p | 3.80p | 4.00p | 363405 |
| 20/12/2016 | 4.13p | 4.20p | 4.01p | 4.13p | 107869 |
| 19/12/2016 | 4.13p | 4.13p | 4.01p | 4.13p | 45736 |
| 16/12/2016 | 4.13p | 4.13p | 4.02p | 4.13p | 2000 |
| 15/12/2016 | 4.13p | 4.25p | 4.13p | 4.13p | 0 |
| 14/12/2016 | 4.00p | 4.25p | 4.00p | 4.25p | 68917 |
| 13/12/2016 | 3.88p | 4.15p | 3.88p | 4.00p | 252000 |
| 12/12/2016 | 3.75p | 3.99p | 3.75p | 3.88p | 304239 |
| 09/12/2016 | 3.75p | 4.00p | 3.50p | 3.75p | 25047 |
| 08/12/2016 | 3.63p | 3.90p | 3.63p | 3.75p | 283919 |
| 07/12/2016 | 3.63p | 3.75p | 3.63p | 3.63p | 196000 |
| 06/12/2016 | 3.88p | 3.88p | 3.61p | 3.63p | 302659 |
| 05/12/2016 | 3.88p | 3.88p | 3.83p | 3.88p | 55123 |
| 02/12/2016 | 3.88p | 3.99p | 3.88p | 3.88p | 10000 |
| 01/12/2016 | 4.13p | 4.13p | 3.80p | 3.88p | 442102 |
| 30/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 72073 |
| 29/11/2016 | 3.88p | 3.88p | 3.81p | 3.88p | 65508 |
| 28/11/2016 | 3.88p | 3.88p | 3.81p | 3.88p | 150000 |
| 25/11/2016 | 3.88p | 3.97p | 3.77p | 3.88p | 309760 |
| 24/11/2016 | 4.13p | 4.13p | 3.81p | 3.88p | 595299 |
| 23/11/2016 | 4.13p | 4.13p | 4.05p | 4.13p | 20000 |
| 22/11/2016 | 4.00p | 4.13p | 4.00p | 4.13p | 153606 |
| 21/11/2016 | 4.00p | 4.15p | 3.80p | 4.00p | 818886 |
| 18/11/2016 | 4.13p | 4.25p | 4.00p | 4.00p | 59960 |
| 17/11/2016 | 4.25p | 4.25p | 4.01p | 4.13p | 130879 |
| 16/11/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 147415 |
| 15/11/2016 | 4.38p | 4.38p | 4.25p | 4.25p | 2326 |
| 14/11/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 168076 |
| 11/11/2016 | 4.38p | 4.42p | 4.38p | 4.38p | 50000 |
| 10/11/2016 | 4.25p | 4.45p | 4.05p | 4.38p | 171996 |
| 09/11/2016 | 3.88p | 4.25p | 3.88p | 4.25p | 288759 |
| 08/11/2016 | 4.25p | 4.25p | 4.01p | 4.13p | 425 |
| 07/11/2016 | 4.13p | 4.37p | 4.01p | 4.25p | 90994 |
| 04/11/2016 | 4.38p | 4.63p | 4.00p | 4.13p | 823061 |
| 03/11/2016 | 4.13p | 4.20p | 3.75p | 4.13p | 186613 |
| 02/11/2016 | 4.13p | 4.20p | 4.13p | 4.13p | 25877 |
| 01/11/2016 | 4.13p | 4.20p | 4.06p | 4.13p | 7834 |
| 31/10/2016 | 4.25p | 4.50p | 4.01p | 4.13p | 193677 |
| 28/10/2016 | 4.13p | 4.25p | 4.06p | 4.25p | 258231 |
| 27/10/2016 | 4.13p | 4.25p | 4.05p | 4.13p | 397013 |
| 26/10/2016 | 4.25p | 4.25p | 4.06p | 4.13p | 92492 |
| 25/10/2016 | 4.38p | 4.38p | 4.13p | 4.25p | 399916 |
| 24/10/2016 | 4.38p | 4.42p | 4.26p | 4.38p | 286581 |
| 21/10/2016 | 4.50p | 4.60p | 4.25p | 4.38p | 174091 |
| 20/10/2016 | 4.63p | 4.70p | 4.26p | 4.50p | 1365505 |
| 19/10/2016 | 4.63p | 4.80p | 4.63p | 4.63p | 156091 |
| 18/10/2016 | 4.75p | 4.75p | 4.55p | 4.63p | 101475 |
| 17/10/2016 | 5.13p | 5.13p | 4.50p | 4.75p | 750707 |
| 14/10/2016 | 5.13p | 5.13p | 5.01p | 5.13p | 233614 |
| 13/10/2016 | 5.13p | 5.13p | 5.06p | 5.13p | 45000 |
| 12/10/2016 | 5.13p | 5.13p | 5.06p | 5.13p | 20000 |
| 11/10/2016 | 5.00p | 5.20p | 4.76p | 5.13p | 467495 |
| 10/10/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 155448 |
| 07/10/2016 | 5.00p | 5.07p | 4.75p | 5.00p | 161792 |
| 06/10/2016 | 5.00p | 5.07p | 4.75p | 5.00p | 18520 |
| 05/10/2016 | 5.00p | 5.10p | 5.00p | 5.00p | 52720 |
| 04/10/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 3652 |
| 03/10/2016 | 5.00p | 5.10p | 5.00p | 5.00p | 261242 |
| 30/09/2016 | 5.00p | 5.00p | 4.75p | 5.00p | 241991 |
| 29/09/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 49255 |
| 28/09/2016 | 5.13p | 5.13p | 5.09p | 5.13p | 82100 |
| 27/09/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 26/09/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 290378 |
| 23/09/2016 | 5.13p | 5.15p | 5.01p | 5.13p | 64486 |
| 22/09/2016 | 5.25p | 5.25p | 4.75p | 5.13p | 258193 |
| 21/09/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 190821 |
| 20/09/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 244307 |
| 19/09/2016 | 5.25p | 5.45p | 5.00p | 5.25p | 262232 |
| 16/09/2016 | 5.50p | 5.50p | 5.25p | 5.25p | 253211 |
| 15/09/2016 | 5.38p | 5.75p | 5.27p | 5.50p | 246736 |
| 14/09/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/09/2016 | 5.50p | 5.50p | 5.26p | 5.38p | 6133 |
| 12/09/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 358516 |
| 09/09/2016 | 5.75p | 5.97p | 5.50p | 5.75p | 659274 |
| 08/09/2016 | 5.63p | 5.95p | 5.50p | 5.75p | 888050 |
| 07/09/2016 | 5.63p | 5.75p | 5.25p | 5.63p | 297191 |
| 06/09/2016 | 5.63p | 5.75p | 5.58p | 5.63p | 141583 |
| 05/09/2016 | 5.63p | 5.75p | 5.55p | 5.63p | 147851 |
| 02/09/2016 | 5.63p | 5.69p | 5.30p | 5.63p | 187527 |
| 01/09/2016 | 5.63p | 5.63p | 5.51p | 5.63p | 60000 |
| 31/08/2016 | 5.63p | 5.63p | 5.51p | 5.63p | 26009 |
| 30/08/2016 | 5.13p | 5.73p | 5.13p | 5.63p | 240926 |
| 26/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 1600 |
| 25/08/2016 | 5.13p | 5.33p | 5.04p | 5.13p | 320521 |
| 24/08/2016 | 5.13p | 5.13p | 5.04p | 5.13p | 50256 |
| 23/08/2016 | 5.25p | 5.50p | 5.00p | 5.13p | 348395 |
| 22/08/2016 | 5.38p | 5.49p | 5.25p | 5.25p | 81539 |
| 19/08/2016 | 5.38p | 5.42p | 5.25p | 5.38p | 205000 |
| 18/08/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 181600 |
| 17/08/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 15699 |
| 16/08/2016 | 5.38p | 5.45p | 5.28p | 5.38p | 94480 |
| 15/08/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 17388 |
| 12/08/2016 | 5.38p | 5.40p | 5.26p | 5.38p | 37902 |
| 11/08/2016 | 5.38p | 5.50p | 5.26p | 5.38p | 354663 |
| 10/08/2016 | 5.38p | 5.60p | 5.35p | 5.38p | 555166 |
| 09/08/2016 | 5.63p | 5.63p | 5.38p | 5.38p | 390561 |
| 08/08/2016 | 5.50p | 5.63p | 5.50p | 5.63p | 221000 |
| 05/08/2016 | 5.50p | 5.62p | 5.50p | 5.50p | 1833 |
| 04/08/2016 | 5.50p | 5.65p | 5.40p | 5.50p | 144347 |
| 03/08/2016 | 5.50p | 5.65p | 5.50p | 5.50p | 100575 |
| 02/08/2016 | 5.25p | 5.65p | 5.25p | 5.63p | 253957 |
| 01/08/2016 | 5.25p | 5.65p | 5.17p | 5.25p | 604387 |
| 29/07/2016 | 5.25p | 5.25p | 5.05p | 5.25p | 209020 |
| 28/07/2016 | 5.25p | 5.25p | 5.15p | 5.25p | 206976 |
| 27/07/2016 | 5.25p | 5.45p | 5.20p | 5.25p | 450000 |
| 26/07/2016 | 5.25p | 5.25p | 5.15p | 5.25p | 5000 |
| 25/07/2016 | 5.25p | 5.25p | 5.15p | 5.25p | 58253 |
| 22/07/2016 | 5.25p | 5.30p | 5.12p | 5.25p | 28100 |
| 21/07/2016 | 5.25p | 5.25p | 4.75p | 5.25p | 97578 |
| 20/07/2016 | 5.38p | 5.38p | 5.00p | 5.25p | 179677 |
| 19/07/2016 | 5.00p | 5.45p | 5.00p | 5.38p | 316584 |
| 18/07/2016 | 5.00p | 5.18p | 4.81p | 5.00p | 136570 |
| 15/07/2016 | 5.00p | 5.13p | 4.90p | 5.00p | 25768 |
| 14/07/2016 | 5.00p | 5.19p | 4.85p | 5.00p | 37969 |
| 13/07/2016 | 4.88p | 5.25p | 4.88p | 5.00p | 291926 |
| 12/07/2016 | 4.88p | 4.98p | 4.83p | 4.88p | 372779 |
| 11/07/2016 | 4.88p | 4.95p | 4.78p | 4.88p | 393181 |
| 08/07/2016 | 4.75p | 4.95p | 4.53p | 4.75p | 120151 |
| 07/07/2016 | 4.75p | 5.00p | 4.61p | 4.75p | 260818 |
| 06/07/2016 | 4.75p | 4.75p | 4.60p | 4.75p | 8392 |
| 05/07/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 50000 |
| 04/07/2016 | 4.63p | 4.88p | 4.30p | 4.75p | 4344589 |
| 01/07/2016 | 4.75p | 4.75p | 4.50p | 4.63p | 524268 |
| 30/06/2016 | 4.50p | 4.90p | 4.50p | 4.75p | 327086 |
| 29/06/2016 | 4.25p | 4.50p | 4.25p | 4.50p | 488627 |
| 28/06/2016 | 4.13p | 4.50p | 4.00p | 4.25p | 154687 |
| 27/06/2016 | 4.13p | 4.25p | 4.13p | 4.13p | 77166 |
| 24/06/2016 | 4.00p | 4.25p | 3.66p | 4.13p | 173314 |
| 23/06/2016 | 4.25p | 4.50p | 4.25p | 4.25p | 166357 |
| 22/06/2016 | 4.25p | 4.25p | 4.08p | 4.25p | 110000 |
| 21/06/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 327722 |
| 20/06/2016 | 4.38p | 4.38p | 3.75p | 4.25p | 290025 |
| 17/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/06/2016 | 4.63p | 4.63p | 4.38p | 4.38p | 763604 |
| 15/06/2016 | 4.63p | 4.75p | 4.55p | 4.63p | 208651 |
| 14/06/2016 | 4.63p | 4.65p | 4.52p | 4.63p | 667609 |
| 13/06/2016 | 4.63p | 4.85p | 4.58p | 4.63p | 324009 |
| 10/06/2016 | 4.63p | 4.75p | 4.56p | 4.63p | 160214 |
| 09/06/2016 | 4.75p | 4.96p | 4.53p | 4.63p | 705944 |
| 08/06/2016 | 4.50p | 4.50p | 4.32p | 4.38p | 53809 |
| 07/06/2016 | 4.50p | 4.68p | 4.50p | 4.50p | 65 |
| 06/06/2016 | 4.75p | 4.75p | 4.40p | 4.50p | 423892 |
| 03/06/2016 | 4.75p | 4.84p | 4.58p | 4.75p | 268248 |
| 02/06/2016 | 4.38p | 4.88p | 4.37p | 4.75p | 1696240 |
| 01/06/2016 | 4.75p | 4.95p | 4.33p | 4.38p | 1042430 |
| 31/05/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 25000 |
| 27/05/2016 | 4.38p | 4.43p | 4.25p | 4.38p | 209563 |
| 26/05/2016 | 4.38p | 4.45p | 4.30p | 4.38p | 72395 |
| 25/05/2016 | 4.50p | 4.88p | 4.30p | 4.38p | 1262503 |
| 24/05/2016 | 3.75p | 4.69p | 3.75p | 4.50p | 1673494 |
| 23/05/2016 | 3.75p | 3.88p | 3.62p | 3.75p | 86931 |
| 20/05/2016 | 3.75p | 3.88p | 3.75p | 3.75p | 9066 |
| 19/05/2016 | 3.75p | 3.90p | 3.75p | 3.75p | 25000 |
| 18/05/2016 | 3.63p | 3.90p | 3.63p | 3.75p | 246317 |
| 17/05/2016 | 3.75p | 3.75p | 3.61p | 3.63p | 222758 |
| 16/05/2016 | 3.75p | 3.75p | 3.61p | 3.75p | 54760 |
| 13/05/2016 | 3.63p | 3.75p | 3.63p | 3.75p | 128725 |
| 12/05/2016 | 3.88p | 4.00p | 3.60p | 3.63p | 987878 |
| 11/05/2016 | 4.00p | 4.00p | 3.82p | 3.88p | 92420 |
| 10/05/2016 | 3.88p | 4.20p | 3.88p | 4.00p | 7142 |
| 09/05/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 280277 |
| 06/05/2016 | 3.88p | 3.99p | 3.75p | 3.88p | 6423 |
| 05/05/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 414712 |
| 04/05/2016 | 4.00p | 4.15p | 3.75p | 3.88p | 245299 |
| 03/05/2016 | 3.88p | 3.92p | 3.75p | 3.88p | 68250 |
| 29/04/2016 | 3.88p | 3.92p | 3.60p | 3.88p | 887227 |
| 28/04/2016 | 3.88p | 3.95p | 3.75p | 3.88p | 20654 |
| 27/04/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 330631 |
| 26/04/2016 | 3.88p | 4.00p | 3.80p | 3.88p | 146466 |
| 25/04/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 270614 |
| 22/04/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 10000 |
| 21/04/2016 | 4.13p | 4.13p | 3.75p | 3.88p | 265736 |
| 20/04/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 25000 |
| 19/04/2016 | 4.13p | 4.25p | 4.00p | 4.13p | 92939 |
| 18/04/2016 | 4.25p | 4.25p | 4.07p | 4.13p | 200000 |
| 15/04/2016 | 4.25p | 4.25p | 4.07p | 4.25p | 21461 |
*Close Price adjusted for both dividends and splits