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
15/09/2014 8.98p 8.98p 8.78p 8.98p 77615
12/09/2014 8.98p 9.21p 8.98p 8.98p 132320
11/09/2014 8.73p 9.23p 8.73p 8.98p 278114
10/09/2014 8.98p 9.12p 8.73p 8.85p 172155
09/09/2014 8.85p 9.08p 8.77p 8.98p 275804
08/09/2014 8.98p 8.98p 8.73p 8.85p 164324
05/09/2014 9.10p 9.14p 8.85p 8.98p 180522
04/09/2014 9.73p 9.73p 8.98p 9.10p 457203
03/09/2014 9.60p 9.96p 9.48p 9.73p 374673
02/09/2014 9.10p 9.73p 9.03p 9.48p 578330
01/09/2014 9.23p 9.23p 8.78p 9.10p 147206
29/08/2014 9.35p 9.46p 9.03p 9.23p 168939
28/08/2014 9.35p 9.35p 9.06p 9.35p 1456
27/08/2014 9.48p 9.48p 9.25p 9.35p 483316
26/08/2014 9.48p 9.57p 9.28p 9.48p 59089
22/08/2014 9.48p 9.73p 9.23p 9.48p 660552
21/08/2014 8.60p 9.53p 8.58p 9.48p 983883
20/08/2014 8.85p 8.85p 8.55p 8.60p 216818
19/08/2014 8.85p 8.85p 8.73p 8.85p 181638
18/08/2014 8.98p 9.13p 8.73p 8.85p 195257
15/08/2014 9.10p 9.20p 8.98p 8.98p 194664
14/08/2014 9.10p 9.20p 8.98p 9.10p 414456
13/08/2014 9.10p 9.18p 9.09p 9.10p 174102
12/08/2014 9.23p 9.23p 9.08p 9.10p 81914
11/08/2014 9.35p 9.40p 8.98p 9.23p 120510
08/08/2014 9.35p 9.48p 9.23p 9.35p 186774
07/08/2014 9.35p 9.35p 9.32p 9.35p 13706
06/08/2014 9.60p 9.60p 9.23p 9.35p 221078
05/08/2014 9.60p 9.60p 9.23p 9.60p 81917
04/08/2014 9.60p 9.60p 9.45p 9.60p 124075
01/08/2014 9.60p 9.65p 9.48p 9.60p 45749
31/07/2014 9.85p 9.85p 9.53p 9.60p 138491
30/07/2014 9.85p 9.88p 9.73p 9.85p 310752
29/07/2014 9.85p 9.90p 9.78p 9.85p 230337
28/07/2014 9.85p 9.85p 9.73p 9.85p 247832
25/07/2014 9.85p 9.88p 9.73p 9.85p 325470
24/07/2014 9.85p 9.88p 9.73p 9.85p 309410
23/07/2014 9.98p 9.98p 9.73p 9.85p 287902
22/07/2014 10.10p 10.10p 9.48p 9.98p 251415
21/07/2014 10.35p 10.35p 9.98p 10.10p 218301
18/07/2014 10.60p 10.60p 10.21p 10.35p 324768
17/07/2014 10.72p 10.72p 10.23p 10.47p 95406
16/07/2014 10.72p 10.72p 10.50p 10.72p 70696
15/07/2014 10.35p 10.72p 10.25p 10.72p 120066
14/07/2014 10.35p 10.42p 10.25p 10.35p 120934
11/07/2014 10.35p 10.35p 10.28p 10.35p 63153
10/07/2014 10.35p 10.35p 9.98p 10.35p 1234172
09/07/2014 10.35p 10.42p 10.23p 10.35p 725699
08/07/2014 10.60p 10.67p 10.24p 10.35p 527697
07/07/2014 10.60p 10.67p 10.47p 10.60p 49263
04/07/2014 10.60p 10.63p 10.47p 10.60p 84320
03/07/2014 10.72p 10.87p 10.47p 10.60p 459006
02/07/2014 11.10p 11.10p 10.47p 10.72p 428684
01/07/2014 11.10p 11.10p 10.97p 11.10p 215123
30/06/2014 11.35p 11.47p 10.97p 11.10p 333153
27/06/2014 11.47p 11.47p 11.22p 11.35p 56642
26/06/2014 11.47p 11.72p 11.22p 11.47p 107608
25/06/2014 11.47p 11.52p 11.22p 11.47p 168097
24/06/2014 10.72p 11.47p 10.72p 11.47p 536393
23/06/2014 10.47p 10.97p 10.47p 10.72p 341841
20/06/2014 10.47p 10.67p 10.28p 10.47p 268353
19/06/2014 10.35p 10.38p 10.10p 10.35p 1270723
18/06/2014 10.72p 10.72p 10.23p 10.35p 583348
17/06/2014 10.97p 10.97p 10.28p 10.60p 801356
16/06/2014 10.97p 10.97p 10.74p 10.97p 111886
13/06/2014 10.97p 11.02p 10.77p 10.97p 20938
12/06/2014 10.97p 11.10p 10.76p 10.97p 61241
11/06/2014 10.97p 11.22p 10.92p 10.97p 241123
10/06/2014 10.97p 11.10p 10.78p 10.97p 64460
09/06/2014 10.60p 11.11p 10.60p 10.97p 191303
06/06/2014 11.10p 11.10p 10.60p 10.60p 391334
05/06/2014 10.85p 11.15p 10.85p 11.10p 414668
04/06/2014 11.10p 11.10p 10.60p 10.85p 862905
03/06/2014 11.10p 11.10p 10.47p 10.85p 1958273
02/06/2014 11.10p 11.14p 10.97p 11.10p 539778
30/05/2014 11.35p 11.35p 10.97p 11.10p 88572
29/05/2014 11.35p 11.35p 10.97p 11.35p 247049
28/05/2014 11.60p 11.72p 11.35p 11.35p 347518
27/05/2014 11.60p 11.62p 11.48p 11.60p 70776
23/05/2014 11.56p 11.63p 11.44p 11.56p 240386
22/05/2014 12.19p 12.19p 11.44p 11.56p 881811
21/05/2014 13.80p 13.93p 13.63p 13.68p 77842
20/05/2014 14.17p 14.37p 13.80p 13.80p 190414
19/05/2014 14.17p 14.42p 14.03p 14.17p 148422
16/05/2014 14.55p 14.67p 14.02p 14.17p 490400
15/05/2014 14.17p 14.62p 14.15p 14.55p 323454
14/05/2014 14.17p 14.42p 14.05p 14.17p 376795
13/05/2014 13.80p 14.17p 13.80p 14.17p 198259
12/05/2014 12.81p 14.17p 12.70p 13.93p 413328
09/05/2014 12.81p 12.93p 12.43p 12.43p 77937
08/05/2014 12.56p 13.18p 12.43p 12.81p 646386
07/05/2014 12.81p 12.81p 12.19p 12.56p 336793
06/05/2014 11.56p 13.18p 11.56p 12.93p 1100959
02/05/2014 11.44p 11.94p 11.34p 11.56p 263763
01/05/2014 11.44p 11.59p 11.29p 11.44p 201315
30/04/2014 11.44p 11.94p 11.36p 11.44p 38565
29/04/2014 11.69p 11.94p 11.44p 11.44p 419063
28/04/2014 11.69p 11.79p 11.69p 11.69p 50265
25/04/2014 11.32p 11.82p 11.19p 11.69p 373146
24/04/2014 11.44p 11.61p 11.24p 11.32p 139638
23/04/2014 11.56p 11.61p 11.19p 11.44p 396285
22/04/2014 11.56p 11.82p 11.19p 11.56p 43633
17/04/2014 11.56p 11.97p 11.19p 11.56p 130075
16/04/2014 11.69p 11.74p 11.59p 11.69p 83839
15/04/2014 11.69p 11.69p 11.59p 11.69p 911
14/04/2014 11.69p 11.94p 11.44p 11.69p 89023
11/04/2014 11.69p 11.74p 11.59p 11.69p 44403
10/04/2014 11.94p 12.19p 11.19p 11.94p 263209
09/04/2014 11.94p 12.19p 11.44p 11.94p 521606
08/04/2014 12.06p 12.28p 11.69p 11.81p 259473
07/04/2014 11.56p 12.06p 11.54p 12.06p 398376
04/04/2014 11.69p 11.89p 11.55p 11.56p 259394
03/04/2014 11.69p 11.94p 11.46p 11.94p 462248
02/04/2014 12.19p 12.19p 11.44p 11.69p 715456
01/04/2014 12.06p 12.14p 11.94p 12.06p 123672
31/03/2014 12.06p 12.06p 11.94p 12.06p 60596
28/03/2014 12.56p 12.58p 11.94p 12.19p 913404
27/03/2014 12.68p 12.78p 12.43p 12.56p 441220
26/03/2014 13.18p 13.33p 12.53p 12.68p 1296641
25/03/2014 12.68p 12.88p 12.53p 12.68p 62853
24/03/2014 12.56p 12.78p 12.50p 12.68p 236520
21/03/2014 13.30p 13.30p 12.44p 12.56p 397442
20/03/2014 13.30p 13.41p 13.04p 13.30p 493147
19/03/2014 13.30p 13.41p 13.23p 13.30p 114674
18/03/2014 13.18p 13.43p 12.98p 13.30p 229103
17/03/2014 13.55p 13.55p 12.44p 12.93p 965481
14/03/2014 13.93p 14.67p 13.43p 13.55p 915430
13/03/2014 14.80p 14.91p 14.42p 14.67p 294048
12/03/2014 14.80p 15.11p 14.67p 14.80p 1372486
11/03/2014 14.05p 14.91p 13.78p 14.80p 1763005
10/03/2014 13.80p 13.80p 13.46p 13.55p 85746
07/03/2014 13.93p 13.93p 13.68p 13.80p 447216
06/03/2014 14.05p 14.13p 13.68p 13.93p 155604
05/03/2014 14.30p 14.30p 13.93p 14.05p 329272
04/03/2014 14.30p 14.30p 14.17p 14.30p 216848
03/03/2014 14.55p 14.55p 14.17p 14.30p 157867
28/02/2014 14.42p 14.62p 14.18p 14.55p 27561
27/02/2014 14.67p 14.91p 14.17p 14.42p 388986
26/02/2014 14.67p 14.91p 14.57p 14.67p 21573
25/02/2014 14.67p 14.91p 14.48p 14.67p 24616
24/02/2014 13.93p 14.67p 13.84p 14.67p 386321
21/02/2014 13.93p 14.16p 13.68p 13.93p 318710
20/02/2014 13.93p 14.08p 13.68p 13.93p 379018
19/02/2014 13.93p 14.13p 13.68p 13.93p 51206
18/02/2014 13.93p 14.13p 13.73p 13.93p 41917
17/02/2014 14.05p 14.17p 13.93p 13.93p 144870
14/02/2014 14.05p 14.13p 13.98p 14.05p 30762
13/02/2014 14.42p 14.42p 13.93p 14.05p 261534
12/02/2014 14.42p 14.67p 14.13p 14.42p 96673
11/02/2014 13.93p 14.92p 13.93p 14.42p 294757
10/02/2014 13.80p 14.16p 13.78p 13.93p 270376
07/02/2014 13.68p 13.95p 13.43p 13.80p 209006
06/02/2014 13.43p 13.91p 13.23p 13.68p 976343
05/02/2014 13.55p 13.55p 13.23p 13.43p 89039
04/02/2014 13.30p 13.55p 13.20p 13.55p 150742
03/02/2014 13.30p 13.43p 13.18p 13.30p 488383
31/01/2014 13.30p 13.31p 13.18p 13.30p 14483
30/01/2014 13.30p 13.33p 13.18p 13.30p 80312
29/01/2014 13.30p 13.40p 13.18p 13.30p 128214
28/01/2014 13.55p 13.55p 13.03p 13.30p 351432
27/01/2014 13.43p 13.43p 13.18p 13.30p 420950
24/01/2014 13.55p 13.55p 13.43p 13.43p 65990
23/01/2014 13.55p 13.60p 13.45p 13.55p 273829
22/01/2014 13.55p 13.63p 13.43p 13.55p 103157
21/01/2014 13.55p 13.65p 13.44p 13.55p 69040
20/01/2014 13.43p 13.65p 13.23p 13.55p 185042
17/01/2014 13.55p 13.58p 13.06p 13.43p 901272
16/01/2014 13.68p 13.68p 13.43p 13.55p 116299
15/01/2014 13.93p 13.93p 13.43p 13.68p 346904
14/01/2014 13.68p 13.93p 13.43p 13.93p 212457
13/01/2014 13.55p 13.60p 13.43p 13.55p 268436
10/01/2014 13.80p 13.80p 12.93p 13.55p 5835365
09/01/2014 14.55p 14.57p 13.68p 13.80p 591019
08/01/2014 13.55p 13.68p 13.45p 13.68p 375287
07/01/2014 13.80p 13.81p 13.43p 13.55p 249641
06/01/2014 14.05p 14.05p 13.50p 13.80p 298259
03/01/2014 14.05p 14.11p 13.93p 14.05p 344089
02/01/2014 13.80p 14.13p 13.73p 14.05p 132477
31/12/2013 13.80p 13.83p 13.68p 13.80p 202905
30/12/2013 13.80p 14.42p 13.58p 13.80p 351124
27/12/2013 13.80p 13.83p 13.70p 13.80p 128225
24/12/2013 13.80p 13.84p 13.77p 13.80p 36288
23/12/2013 13.93p 13.93p 13.70p 13.80p 117729
20/12/2013 13.93p 13.93p 13.73p 13.93p 135860
19/12/2013 13.80p 14.07p 13.68p 13.93p 1809922
18/12/2013 13.68p 13.90p 13.68p 13.68p 65840
17/12/2013 13.80p 14.17p 13.46p 13.93p 457040
16/12/2013 13.55p 13.93p 13.55p 13.80p 392403
13/12/2013 13.55p 13.68p 13.55p 13.55p 425227
12/12/2013 13.55p 13.68p 13.43p 13.55p 2283207
11/12/2013 13.55p 13.93p 13.18p 13.93p 2673622
10/12/2013 13.93p 14.05p 13.68p 13.80p 1277613
09/12/2013 14.17p 14.42p 13.95p 14.05p 220794
06/12/2013 14.55p 14.92p 13.96p 14.92p 302726
05/12/2013 14.55p 14.55p 14.51p 14.55p 76242
04/12/2013 14.55p 14.55p 14.44p 14.55p 61541
03/12/2013 14.92p 14.92p 14.42p 14.67p 72517
02/12/2013 14.80p 14.87p 14.68p 14.80p 116472
29/11/2013 14.92p 14.92p 14.67p 14.80p 416149
28/11/2013 14.92p 15.15p 14.77p 14.92p 3005692

*Close Price adjusted for both dividends and splits