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 |
|---|---|---|---|---|---|
| 01/07/2015 | 6.11p | 6.11p | 5.99p | 6.11p | 158421 |
| 30/06/2015 | 6.23p | 6.28p | 6.00p | 6.11p | 763668 |
| 29/06/2015 | 6.11p | 6.11p | 5.79p | 5.99p | 50412 |
| 26/06/2015 | 5.99p | 6.11p | 5.81p | 6.11p | 102660 |
| 25/06/2015 | 5.99p | 6.18p | 5.89p | 5.99p | 27809 |
| 24/06/2015 | 6.36p | 6.36p | 5.74p | 5.99p | 430955 |
| 23/06/2015 | 6.61p | 6.61p | 5.34p | 6.11p | 1028156 |
| 22/06/2015 | 6.61p | 6.61p | 6.48p | 6.61p | 109405 |
| 19/06/2015 | 6.61p | 6.61p | 6.28p | 6.61p | 131218 |
| 18/06/2015 | 6.61p | 6.61p | 6.48p | 6.61p | 5070 |
| 17/06/2015 | 6.73p | 6.98p | 6.48p | 6.61p | 178361 |
| 16/06/2015 | 6.73p | 6.73p | 6.48p | 6.73p | 86515 |
| 15/06/2015 | 6.73p | 6.73p | 6.72p | 6.73p | 22120 |
| 12/06/2015 | 6.73p | 6.73p | 6.48p | 6.73p | 51305 |
| 11/06/2015 | 6.73p | 6.86p | 6.48p | 6.73p | 347083 |
| 10/06/2015 | 7.11p | 7.11p | 6.73p | 6.73p | 707065 |
| 09/06/2015 | 6.61p | 7.23p | 6.61p | 7.11p | 1705362 |
| 08/06/2015 | 6.48p | 6.63p | 6.36p | 6.48p | 227997 |
| 05/06/2015 | 6.48p | 6.56p | 6.23p | 6.48p | 184938 |
| 04/06/2015 | 6.48p | 6.68p | 6.23p | 6.48p | 7942 |
| 03/06/2015 | 6.61p | 6.61p | 6.28p | 6.48p | 196014 |
| 02/06/2015 | 6.61p | 6.61p | 6.49p | 6.61p | 1002 |
| 01/06/2015 | 6.61p | 6.70p | 6.48p | 6.61p | 168408 |
| 29/05/2015 | 6.61p | 6.67p | 6.49p | 6.61p | 38394 |
| 28/05/2015 | 6.61p | 6.61p | 6.61p | 6.61p | 0 |
| 27/05/2015 | 6.61p | 6.61p | 6.49p | 6.61p | 20049 |
| 26/05/2015 | 6.61p | 6.68p | 6.49p | 6.61p | 81758 |
| 22/05/2015 | 6.61p | 6.68p | 6.49p | 6.61p | 76607 |
| 21/05/2015 | 6.73p | 6.82p | 6.59p | 6.61p | 25250 |
| 20/05/2015 | 7.23p | 7.23p | 6.58p | 6.73p | 447983 |
| 19/05/2015 | 7.23p | 7.28p | 6.98p | 7.23p | 176413 |
| 18/05/2015 | 7.73p | 7.73p | 7.23p | 7.23p | 258728 |
| 15/05/2015 | 7.73p | 7.78p | 7.48p | 7.73p | 120481 |
| 14/05/2015 | 7.86p | 7.88p | 7.53p | 7.73p | 295752 |
| 13/05/2015 | 7.23p | 8.18p | 7.23p | 7.86p | 1831784 |
| 12/05/2015 | 6.86p | 7.42p | 6.86p | 7.23p | 341346 |
| 11/05/2015 | 6.98p | 7.22p | 6.86p | 6.86p | 276107 |
| 08/05/2015 | 6.86p | 7.43p | 6.86p | 6.98p | 564881 |
| 07/05/2015 | 6.36p | 6.93p | 6.36p | 6.86p | 471197 |
| 06/05/2015 | 6.86p | 6.86p | 6.05p | 6.36p | 366366 |
| 05/05/2015 | 6.11p | 6.23p | 5.99p | 6.11p | 795338 |
| 01/05/2015 | 6.11p | 6.11p | 5.81p | 6.11p | 276469 |
| 30/04/2015 | 6.23p | 6.23p | 5.99p | 6.11p | 188234 |
| 29/04/2015 | 6.48p | 6.49p | 6.01p | 6.23p | 1072920 |
| 28/04/2015 | 6.36p | 6.71p | 6.29p | 6.48p | 233041 |
| 27/04/2015 | 5.74p | 6.73p | 5.74p | 6.36p | 1636834 |
| 24/04/2015 | 5.61p | 5.99p | 5.49p | 5.74p | 917873 |
| 23/04/2015 | 5.74p | 5.79p | 5.39p | 5.61p | 267154 |
| 22/04/2015 | 5.24p | 6.23p | 5.24p | 5.74p | 3146253 |
| 21/04/2015 | 4.86p | 4.96p | 4.86p | 4.86p | 181350 |
| 20/04/2015 | 4.86p | 4.99p | 4.86p | 4.86p | 245302 |
| 17/04/2015 | 4.86p | 4.99p | 4.74p | 4.86p | 670464 |
| 16/04/2015 | 4.86p | 4.99p | 4.80p | 4.86p | 202838 |
| 15/04/2015 | 4.86p | 5.11p | 4.74p | 4.86p | 337391 |
| 14/04/2015 | 4.74p | 4.91p | 4.49p | 4.86p | 204722 |
| 13/04/2015 | 4.74p | 4.94p | 4.49p | 4.74p | 331665 |
| 10/04/2015 | 4.74p | 4.99p | 4.60p | 4.74p | 464846 |
| 09/04/2015 | 4.74p | 4.89p | 4.74p | 4.74p | 70275 |
| 08/04/2015 | 4.24p | 4.84p | 4.24p | 4.74p | 1950212 |
| 07/04/2015 | 4.24p | 4.41p | 4.09p | 4.24p | 131597 |
| 02/04/2015 | 4.12p | 4.24p | 4.04p | 4.24p | 311390 |
| 01/04/2015 | 4.36p | 4.36p | 3.99p | 4.12p | 747937 |
| 31/03/2015 | 4.36p | 4.39p | 4.24p | 4.36p | 1134254 |
| 30/03/2015 | 4.36p | 4.41p | 4.24p | 4.36p | 635256 |
| 27/03/2015 | 4.12p | 4.44p | 4.12p | 4.36p | 2762837 |
| 26/03/2015 | 4.61p | 4.61p | 4.04p | 4.12p | 847370 |
| 25/03/2015 | 4.86p | 4.99p | 4.36p | 4.61p | 1738022 |
| 24/03/2015 | 5.11p | 5.11p | 4.71p | 4.86p | 903489 |
| 23/03/2015 | 5.49p | 5.56p | 4.64p | 5.11p | 2960514 |
| 20/03/2015 | 5.61p | 5.61p | 5.29p | 5.49p | 394184 |
| 19/03/2015 | 5.86p | 5.91p | 5.55p | 5.61p | 882908 |
| 18/03/2015 | 5.74p | 6.48p | 5.61p | 5.86p | 2100501 |
| 17/03/2015 | 6.73p | 6.88p | 5.48p | 5.74p | 1985978 |
| 16/03/2015 | 5.24p | 6.68p | 5.24p | 6.48p | 3942146 |
| 13/03/2015 | 4.24p | 5.49p | 4.19p | 5.24p | 1962548 |
| 12/03/2015 | 4.24p | 4.44p | 4.04p | 4.24p | 1016545 |
| 11/03/2015 | 4.12p | 4.36p | 3.84p | 4.24p | 1029655 |
| 10/03/2015 | 4.49p | 4.69p | 4.46p | 4.61p | 261127 |
| 09/03/2015 | 4.49p | 4.71p | 4.39p | 4.49p | 215744 |
| 06/03/2015 | 4.49p | 4.71p | 4.34p | 4.49p | 697996 |
| 05/03/2015 | 4.49p | 4.64p | 4.44p | 4.49p | 376705 |
| 04/03/2015 | 4.36p | 4.71p | 4.34p | 4.49p | 648719 |
| 03/03/2015 | 3.87p | 4.68p | 3.87p | 4.36p | 1593792 |
| 02/03/2015 | 3.62p | 3.98p | 3.49p | 3.87p | 1902878 |
| 27/02/2015 | 3.49p | 3.69p | 3.37p | 3.62p | 762290 |
| 26/02/2015 | 3.49p | 3.64p | 3.49p | 3.49p | 374400 |
| 25/02/2015 | 3.49p | 3.59p | 3.33p | 3.49p | 598139 |
| 24/02/2015 | 3.37p | 3.49p | 3.27p | 3.49p | 1353487 |
| 23/02/2015 | 3.37p | 3.42p | 3.24p | 3.37p | 1316403 |
| 20/02/2015 | 3.37p | 3.44p | 3.27p | 3.37p | 91809 |
| 19/02/2015 | 3.62p | 3.62p | 3.24p | 3.37p | 1490519 |
| 18/02/2015 | 3.62p | 3.62p | 3.37p | 3.62p | 181308 |
| 17/02/2015 | 3.62p | 3.65p | 3.49p | 3.62p | 349379 |
| 16/02/2015 | 3.62p | 3.66p | 3.52p | 3.62p | 296162 |
| 13/02/2015 | 3.62p | 3.66p | 3.54p | 3.62p | 496778 |
| 12/02/2015 | 3.62p | 3.68p | 3.60p | 3.62p | 1071542 |
| 11/02/2015 | 3.62p | 3.69p | 3.49p | 3.62p | 785428 |
| 10/02/2015 | 3.74p | 3.81p | 3.59p | 3.62p | 1003757 |
| 09/02/2015 | 3.74p | 3.89p | 3.60p | 3.74p | 350087 |
| 06/02/2015 | 3.62p | 3.91p | 3.62p | 3.74p | 448238 |
| 05/02/2015 | 3.74p | 3.79p | 3.54p | 3.62p | 297271 |
| 04/02/2015 | 3.74p | 3.81p | 3.49p | 3.74p | 132031 |
| 03/02/2015 | 3.74p | 3.81p | 3.69p | 3.74p | 97921 |
| 02/02/2015 | 3.74p | 3.82p | 3.49p | 3.74p | 281970 |
| 30/01/2015 | 3.74p | 3.89p | 3.62p | 3.74p | 187691 |
| 29/01/2015 | 3.62p | 3.89p | 3.59p | 3.74p | 228610 |
| 28/01/2015 | 3.62p | 3.99p | 3.24p | 3.62p | 584964 |
| 27/01/2015 | 3.99p | 3.99p | 3.54p | 3.62p | 444522 |
| 26/01/2015 | 3.99p | 4.04p | 3.85p | 3.99p | 41255 |
| 23/01/2015 | 3.99p | 4.06p | 3.84p | 3.99p | 320649 |
| 22/01/2015 | 4.12p | 4.12p | 3.80p | 3.99p | 614515 |
| 21/01/2015 | 4.12p | 4.12p | 3.79p | 4.12p | 277476 |
| 20/01/2015 | 3.99p | 4.12p | 3.79p | 4.12p | 447044 |
| 19/01/2015 | 4.24p | 4.31p | 3.74p | 3.99p | 775899 |
| 16/01/2015 | 3.99p | 4.09p | 3.85p | 3.99p | 409934 |
| 15/01/2015 | 3.87p | 4.09p | 3.74p | 3.99p | 847151 |
| 14/01/2015 | 3.87p | 3.99p | 3.60p | 3.62p | 3399881 |
| 13/01/2015 | 4.61p | 4.61p | 4.24p | 4.36p | 852519 |
| 12/01/2015 | 4.61p | 4.61p | 4.49p | 4.61p | 297555 |
| 09/01/2015 | 4.74p | 4.74p | 4.54p | 4.61p | 177472 |
| 08/01/2015 | 4.74p | 4.99p | 4.49p | 4.74p | 543873 |
| 07/01/2015 | 4.74p | 4.84p | 4.54p | 4.61p | 1189108 |
| 06/01/2015 | 4.74p | 4.84p | 4.49p | 4.74p | 217954 |
| 05/01/2015 | 4.49p | 4.86p | 4.37p | 4.74p | 728235 |
| 02/01/2015 | 4.61p | 4.74p | 4.25p | 4.49p | 749776 |
| 31/12/2014 | 4.74p | 4.93p | 4.57p | 4.74p | 409943 |
| 30/12/2014 | 4.86p | 4.94p | 4.34p | 4.74p | 1129186 |
| 29/12/2014 | 4.99p | 5.24p | 4.74p | 4.86p | 1133832 |
| 24/12/2014 | 5.36p | 5.74p | 4.49p | 4.99p | 2289961 |
| 23/12/2014 | 7.11p | 7.48p | 6.98p | 7.11p | 275667 |
| 22/12/2014 | 7.36p | 7.42p | 6.98p | 7.11p | 198308 |
| 19/12/2014 | 7.48p | 7.58p | 7.13p | 7.36p | 290170 |
| 18/12/2014 | 7.48p | 7.68p | 7.33p | 7.48p | 216498 |
| 17/12/2014 | 7.61p | 7.68p | 7.28p | 7.48p | 291699 |
| 16/12/2014 | 7.73p | 7.88p | 7.50p | 7.61p | 162868 |
| 15/12/2014 | 7.86p | 7.86p | 7.48p | 7.73p | 231817 |
| 12/12/2014 | 8.23p | 8.23p | 7.76p | 7.86p | 72675 |
| 11/12/2014 | 8.35p | 8.47p | 7.98p | 8.23p | 286683 |
| 10/12/2014 | 7.98p | 8.44p | 7.98p | 8.35p | 122431 |
| 09/12/2014 | 7.36p | 8.16p | 7.36p | 7.98p | 383910 |
| 08/12/2014 | 6.98p | 7.46p | 6.97p | 7.36p | 281582 |
| 05/12/2014 | 6.98p | 7.18p | 6.98p | 6.98p | 53429 |
| 04/12/2014 | 6.98p | 6.98p | 6.93p | 6.98p | 2674 |
| 03/12/2014 | 6.86p | 6.98p | 6.78p | 6.98p | 100570 |
| 02/12/2014 | 6.98p | 7.18p | 6.78p | 6.86p | 18723 |
| 01/12/2014 | 6.73p | 7.18p | 6.48p | 6.98p | 550074 |
| 28/11/2014 | 6.73p | 6.86p | 6.63p | 6.73p | 53466 |
| 27/11/2014 | 6.73p | 6.98p | 6.61p | 6.73p | 301001 |
| 26/11/2014 | 6.61p | 6.73p | 6.61p | 6.73p | 96825 |
| 25/11/2014 | 6.61p | 6.73p | 6.48p | 6.61p | 767073 |
| 24/11/2014 | 6.61p | 6.61p | 6.53p | 6.61p | 55187 |
| 21/11/2014 | 6.61p | 6.63p | 6.48p | 6.61p | 1290576 |
| 20/11/2014 | 6.61p | 6.73p | 6.53p | 6.61p | 391300 |
| 19/11/2014 | 7.11p | 7.11p | 6.48p | 6.61p | 1962622 |
| 18/11/2014 | 7.11p | 7.11p | 6.98p | 7.11p | 47114 |
| 17/11/2014 | 7.11p | 7.18p | 6.98p | 7.11p | 48141 |
| 14/11/2014 | 7.11p | 7.20p | 7.06p | 7.11p | 44055 |
| 13/11/2014 | 7.23p | 7.42p | 6.98p | 7.11p | 457072 |
| 12/11/2014 | 7.11p | 7.11p | 7.05p | 7.11p | 34367 |
| 11/11/2014 | 7.11p | 7.23p | 7.04p | 7.11p | 126988 |
| 10/11/2014 | 7.36p | 7.38p | 6.98p | 7.11p | 306705 |
| 07/11/2014 | 7.48p | 7.58p | 7.23p | 7.36p | 446877 |
| 06/11/2014 | 7.48p | 7.61p | 7.25p | 7.48p | 474525 |
| 05/11/2014 | 7.61p | 7.63p | 7.23p | 7.48p | 171980 |
| 04/11/2014 | 7.73p | 7.73p | 7.48p | 7.48p | 355416 |
| 03/11/2014 | 7.73p | 7.73p | 7.48p | 7.73p | 104254 |
| 31/10/2014 | 7.73p | 7.73p | 7.53p | 7.73p | 219306 |
| 30/10/2014 | 7.61p | 7.76p | 7.48p | 7.73p | 474184 |
| 29/10/2014 | 7.86p | 7.90p | 7.48p | 7.61p | 635311 |
| 28/10/2014 | 7.86p | 7.93p | 7.86p | 7.86p | 174926 |
| 27/10/2014 | 7.73p | 7.98p | 7.73p | 7.86p | 556865 |
| 24/10/2014 | 7.23p | 7.73p | 7.23p | 7.61p | 1250695 |
| 23/10/2014 | 7.23p | 7.33p | 7.13p | 7.23p | 42486 |
| 22/10/2014 | 7.36p | 7.36p | 6.98p | 7.23p | 1796104 |
| 21/10/2014 | 7.36p | 7.36p | 7.11p | 7.36p | 182819 |
| 20/10/2014 | 7.48p | 7.48p | 7.23p | 7.36p | 19115 |
| 17/10/2014 | 7.48p | 7.48p | 7.23p | 7.48p | 94052 |
| 16/10/2014 | 7.61p | 7.61p | 7.23p | 7.48p | 114812 |
| 15/10/2014 | 7.61p | 7.61p | 7.58p | 7.61p | 98026 |
| 14/10/2014 | 7.61p | 7.61p | 7.48p | 7.61p | 200485 |
| 13/10/2014 | 7.73p | 7.73p | 7.48p | 7.61p | 576978 |
| 10/10/2014 | 8.11p | 8.11p | 7.57p | 7.73p | 345861 |
| 09/10/2014 | 8.48p | 8.48p | 7.88p | 8.11p | 756373 |
| 08/10/2014 | 8.48p | 8.63p | 8.23p | 8.48p | 412735 |
| 07/10/2014 | 8.60p | 8.60p | 7.86p | 8.35p | 4739894 |
| 06/10/2014 | 8.85p | 8.98p | 8.48p | 8.60p | 820225 |
| 03/10/2014 | 8.98p | 9.03p | 8.73p | 8.85p | 143855 |
| 02/10/2014 | 8.98p | 9.28p | 8.98p | 8.98p | 328376 |
| 01/10/2014 | 8.73p | 9.13p | 8.73p | 8.98p | 262510 |
| 30/09/2014 | 8.73p | 8.93p | 8.48p | 8.73p | 703562 |
| 29/09/2014 | 9.10p | 9.35p | 8.58p | 8.73p | 141606 |
| 26/09/2014 | 9.23p | 9.23p | 8.83p | 9.10p | 245045 |
| 25/09/2014 | 9.23p | 9.38p | 8.98p | 9.23p | 192426 |
| 24/09/2014 | 9.23p | 9.38p | 8.98p | 9.23p | 267164 |
| 23/09/2014 | 9.23p | 9.38p | 9.08p | 9.23p | 52543 |
| 22/09/2014 | 8.98p | 9.46p | 8.98p | 9.35p | 140541 |
| 19/09/2014 | 8.98p | 9.23p | 8.98p | 8.98p | 45109 |
| 18/09/2014 | 8.98p | 9.18p | 8.73p | 8.98p | 120196 |
| 17/09/2014 | 8.98p | 8.98p | 8.98p | 8.98p | 0 |
| 16/09/2014 | 8.98p | 9.21p | 8.78p | 8.98p | 88721 |
*Close Price adjusted for both dividends and splits