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
27/11/2013 14.55p 14.92p 14.25p 14.80p 545174
26/11/2013 14.05p 14.62p 13.98p 14.42p 579071
25/11/2013 14.05p 14.11p 14.01p 14.05p 71903
22/11/2013 14.05p 14.13p 14.01p 14.05p 105497
21/11/2013 14.17p 14.17p 13.93p 14.05p 349962
20/11/2013 14.55p 14.55p 13.94p 14.17p 464255
19/11/2013 14.55p 14.55p 14.42p 14.55p 223214
18/11/2013 14.67p 14.77p 14.43p 14.55p 285043
15/11/2013 14.80p 14.82p 14.42p 14.67p 357071
14/11/2013 15.05p 15.17p 14.80p 14.80p 204243
13/11/2013 15.54p 15.54p 14.92p 15.05p 201336
12/11/2013 15.67p 15.77p 15.42p 15.54p 200071
11/11/2013 15.67p 15.92p 15.43p 15.67p 74392
08/11/2013 15.79p 15.89p 15.42p 15.54p 206394
07/11/2013 15.42p 16.04p 15.17p 15.79p 461177
06/11/2013 15.29p 15.62p 15.17p 15.29p 83840
05/11/2013 15.67p 15.67p 14.92p 15.42p 289020
04/11/2013 16.29p 16.29p 15.42p 15.67p 112860
01/11/2013 16.54p 17.06p 15.92p 16.29p 384523
31/10/2013 16.54p 16.54p 16.41p 16.54p 143254
30/10/2013 16.66p 16.79p 16.21p 16.54p 375494
29/10/2013 16.66p 16.79p 16.52p 16.66p 171614
28/10/2013 16.66p 16.79p 16.51p 16.66p 39899
25/10/2013 16.66p 16.81p 16.51p 16.66p 151489
24/10/2013 16.54p 17.16p 16.54p 16.66p 1111783
23/10/2013 16.04p 16.91p 15.29p 16.54p 4583993
22/10/2013 14.67p 15.41p 14.67p 15.29p 403446
21/10/2013 14.67p 14.92p 14.50p 14.67p 90825
18/10/2013 14.67p 14.81p 14.50p 14.67p 218853
17/10/2013 14.55p 14.82p 14.42p 14.67p 591399
16/10/2013 15.05p 15.05p 14.42p 14.55p 444156
15/10/2013 15.29p 15.29p 14.92p 15.05p 112120
14/10/2013 15.54p 15.54p 14.92p 15.29p 646674
11/10/2013 15.54p 15.67p 15.17p 15.54p 446351
10/10/2013 15.54p 15.92p 15.42p 15.67p 776138
09/10/2013 16.54p 16.54p 15.42p 15.92p 877694
08/10/2013 16.54p 16.54p 16.41p 16.54p 157781
07/10/2013 16.91p 16.91p 16.54p 16.54p 43172
04/10/2013 17.41p 17.53p 16.52p 16.91p 633468
03/10/2013 17.53p 17.61p 17.35p 17.53p 293526
02/10/2013 17.66p 17.66p 17.41p 17.53p 163069
01/10/2013 17.53p 17.87p 17.32p 17.66p 207097
30/09/2013 17.41p 17.66p 17.21p 17.53p 501961
27/09/2013 17.53p 17.71p 17.24p 17.53p 211383
26/09/2013 17.53p 17.71p 17.24p 17.53p 0
25/09/2013 17.53p 17.71p 17.24p 17.53p 24417
24/09/2013 17.53p 17.71p 17.26p 17.53p 37904
23/09/2013 17.66p 17.91p 17.26p 17.53p 234937
20/09/2013 17.03p 17.91p 16.66p 17.53p 455734
19/09/2013 17.16p 17.31p 17.16p 17.16p 62080
18/09/2013 17.28p 17.41p 16.99p 17.16p 420948
17/09/2013 16.91p 17.41p 16.91p 17.28p 242161
16/09/2013 16.79p 17.16p 16.41p 16.91p 447401
13/09/2013 17.16p 17.31p 17.16p 17.28p 306423
12/09/2013 15.92p 17.33p 15.92p 17.16p 814107
11/09/2013 16.16p 16.16p 15.49p 15.92p 628186
10/09/2013 16.16p 16.29p 15.54p 16.16p 772525
09/09/2013 16.04p 16.04p 15.79p 15.79p 151166
06/09/2013 16.16p 16.31p 15.92p 16.04p 304121
05/09/2013 16.16p 16.29p 15.94p 16.16p 105018
04/09/2013 16.16p 16.16p 15.42p 16.16p 230188
03/09/2013 16.41p 16.41p 16.16p 16.16p 90446
02/09/2013 16.41p 16.42p 16.40p 16.41p 80423
30/08/2013 16.41p 16.41p 16.18p 16.41p 62313
29/08/2013 16.41p 16.56p 16.19p 16.41p 208700
28/08/2013 16.41p 16.41p 16.16p 16.41p 78063
27/08/2013 16.54p 16.54p 16.16p 16.41p 18978
23/08/2013 16.54p 16.54p 16.16p 16.54p 32353
22/08/2013 16.66p 16.66p 16.31p 16.54p 66886
21/08/2013 16.66p 16.84p 16.46p 16.66p 196420
20/08/2013 16.66p 16.76p 16.46p 16.66p 61755
19/08/2013 16.66p 16.79p 16.41p 16.66p 179534
16/08/2013 16.66p 16.84p 16.41p 16.66p 509951
15/08/2013 17.03p 17.03p 16.41p 16.79p 165253
14/08/2013 17.16p 17.23p 16.89p 17.03p 205758
13/08/2013 16.29p 17.24p 16.11p 17.16p 786910
12/08/2013 15.92p 16.66p 15.92p 16.29p 150553
09/08/2013 15.79p 16.16p 15.52p 15.92p 558077
08/08/2013 15.29p 16.16p 15.23p 15.79p 683448
07/08/2013 15.29p 15.79p 15.22p 15.67p 571609
06/08/2013 15.17p 15.39p 14.92p 15.29p 591167
05/08/2013 14.30p 15.40p 14.25p 15.17p 1801722
02/08/2013 14.30p 14.67p 14.25p 14.30p 505780
01/08/2013 14.42p 14.62p 14.17p 14.30p 298740
31/07/2013 14.17p 14.30p 14.05p 14.05p 386595
30/07/2013 14.67p 14.67p 14.17p 14.30p 115302
29/07/2013 14.80p 14.86p 14.42p 14.80p 243564
26/07/2013 14.80p 15.17p 14.69p 14.80p 601752
25/07/2013 14.80p 14.87p 14.80p 14.80p 223362
24/07/2013 14.30p 14.92p 14.17p 14.80p 274092
23/07/2013 14.55p 14.55p 13.93p 14.30p 430709
22/07/2013 14.67p 14.67p 14.44p 14.55p 83454
19/07/2013 14.55p 14.82p 14.44p 14.67p 138597
18/07/2013 14.30p 14.55p 14.05p 14.55p 625816
17/07/2013 14.80p 14.80p 14.20p 14.30p 260828
16/07/2013 14.80p 14.82p 14.67p 14.80p 137347
15/07/2013 15.17p 15.22p 14.67p 14.80p 487665
12/07/2013 15.79p 15.81p 14.92p 15.17p 461491
11/07/2013 16.16p 16.16p 15.67p 15.79p 152566
10/07/2013 17.03p 17.05p 15.92p 16.04p 448974
09/07/2013 17.53p 17.66p 16.91p 17.03p 950930
08/07/2013 17.53p 17.61p 17.51p 17.53p 237117
05/07/2013 17.53p 17.66p 17.51p 17.53p 1432276
04/07/2013 18.28p 18.50p 17.41p 17.53p 465365
03/07/2013 17.28p 17.41p 17.16p 17.16p 822262
02/07/2013 17.03p 17.41p 16.96p 17.28p 610881
01/07/2013 16.91p 17.11p 16.71p 17.03p 1118559
28/06/2013 16.79p 17.16p 16.79p 17.16p 1551365
27/06/2013 16.79p 16.91p 16.69p 16.79p 273904
26/06/2013 16.91p 17.11p 16.56p 16.79p 464916
25/06/2013 16.79p 16.91p 16.41p 16.66p 286442
24/06/2013 17.53p 17.61p 16.51p 16.79p 1362765
21/06/2013 17.66p 17.66p 17.41p 17.53p 411300
20/06/2013 17.66p 17.86p 17.57p 17.66p 269226
19/06/2013 17.66p 18.39p 17.41p 17.66p 627877
18/06/2013 17.41p 17.66p 17.26p 17.41p 272346
17/06/2013 17.28p 17.61p 17.28p 17.41p 278436
14/06/2013 17.03p 17.43p 16.48p 17.28p 401706
13/06/2013 17.16p 17.21p 16.91p 17.03p 157750
12/06/2013 17.16p 17.40p 16.81p 17.16p 582489
11/06/2013 17.53p 17.64p 17.03p 17.16p 865574
10/06/2013 16.16p 17.91p 15.42p 17.53p 1218935
07/06/2013 14.30p 16.41p 14.30p 16.04p 2265892
06/06/2013 14.30p 14.40p 14.19p 14.30p 361083
05/06/2013 14.55p 14.55p 14.20p 14.30p 767590
04/06/2013 14.55p 14.95p 14.47p 14.55p 740164
03/06/2013 14.42p 15.92p 14.05p 14.55p 2010303
31/05/2013 13.93p 14.17p 13.76p 14.05p 2204675
30/05/2013 13.68p 14.37p 13.06p 14.05p 1499672
29/05/2013 13.06p 13.73p 13.03p 13.06p 709268
28/05/2013 13.06p 13.08p 12.68p 13.06p 327337
24/05/2013 13.06p 13.13p 12.94p 13.06p 176069
23/05/2013 13.06p 13.12p 12.93p 13.06p 777697
22/05/2013 13.80p 13.80p 12.93p 13.06p 378515
21/05/2013 14.05p 14.05p 13.68p 13.80p 376387
20/05/2013 14.05p 14.13p 13.93p 14.05p 276531
17/05/2013 14.05p 14.11p 13.94p 14.05p 170247
16/05/2013 14.05p 14.12p 13.98p 14.05p 248113
15/05/2013 14.05p 14.17p 14.03p 14.05p 770132
14/05/2013 13.80p 14.17p 13.80p 14.05p 1534732
13/05/2013 13.93p 13.93p 13.68p 13.80p 1672758
10/05/2013 13.80p 13.93p 13.68p 13.93p 194432
09/05/2013 13.80p 13.83p 13.48p 13.80p 435933
08/05/2013 13.93p 13.93p 13.43p 13.80p 208037
07/05/2013 13.93p 13.97p 13.76p 13.93p 30324
03/05/2013 14.30p 14.30p 13.55p 13.93p 598221
02/05/2013 14.30p 14.30p 13.93p 14.30p 294481
01/05/2013 14.30p 14.37p 14.17p 14.30p 312619
30/04/2013 14.17p 14.80p 14.17p 14.30p 3928477
29/04/2013 14.67p 14.67p 14.02p 14.17p 200181
26/04/2013 14.67p 14.67p 14.62p 14.67p 111085
25/04/2013 14.67p 14.67p 14.20p 14.67p 357915
24/04/2013 14.67p 14.67p 14.45p 14.67p 69397
23/04/2013 14.92p 14.92p 14.53p 14.67p 350573
22/04/2013 14.92p 15.01p 14.72p 14.92p 262629
19/04/2013 14.92p 15.05p 14.69p 14.92p 251981
18/04/2013 15.05p 15.16p 14.67p 14.92p 564092
17/04/2013 14.67p 15.27p 14.65p 15.17p 3107404
16/04/2013 14.67p 14.67p 14.47p 14.67p 46445
15/04/2013 14.67p 14.72p 14.45p 14.67p 1312197
12/04/2013 14.67p 14.80p 14.55p 14.67p 895890
11/04/2013 14.80p 14.87p 14.42p 14.67p 2305656
10/04/2013 14.30p 15.34p 13.68p 14.80p 4325018
09/04/2013 13.68p 13.83p 13.43p 13.68p 134840
08/04/2013 13.68p 13.68p 13.43p 13.68p 122039
05/04/2013 14.17p 14.17p 13.04p 13.68p 926751
04/04/2013 14.30p 14.30p 14.17p 14.30p 81890
03/04/2013 14.80p 14.80p 14.19p 14.30p 1253500
02/04/2013 14.67p 15.42p 14.67p 14.80p 314749
28/03/2013 15.54p 15.62p 14.80p 14.80p 532321
27/03/2013 15.54p 15.67p 15.47p 15.54p 164016
26/03/2013 17.16p 17.16p 15.42p 15.54p 874528
25/03/2013 17.16p 17.16p 16.91p 17.16p 37032
22/03/2013 17.16p 17.16p 16.91p 17.16p 76201
21/03/2013 17.16p 17.16p 16.91p 17.16p 329562
20/03/2013 17.16p 17.16p 16.91p 17.16p 23434
19/03/2013 17.16p 17.41p 16.92p 17.16p 86431
18/03/2013 17.28p 17.28p 16.91p 17.16p 149940
15/03/2013 17.28p 17.28p 16.91p 17.28p 407399
14/03/2013 17.28p 17.36p 17.17p 17.28p 113240
13/03/2013 17.16p 17.36p 17.16p 17.28p 92792
12/03/2013 17.03p 17.16p 17.01p 17.16p 1107984
11/03/2013 17.16p 17.16p 16.91p 17.03p 21920
08/03/2013 17.16p 17.16p 16.41p 17.16p 185470
07/03/2013 17.16p 17.16p 16.96p 17.16p 32697
06/03/2013 16.91p 17.21p 16.91p 17.16p 317575
05/03/2013 17.16p 17.26p 16.33p 16.91p 2955348
04/03/2013 17.78p 17.78p 16.71p 17.16p 273723
01/03/2013 17.78p 17.91p 17.66p 17.78p 418576
28/02/2013 17.53p 17.91p 17.46p 17.78p 232421
27/02/2013 16.79p 17.53p 16.46p 17.53p 701718
26/02/2013 17.28p 17.41p 16.45p 16.79p 114588
25/02/2013 17.66p 17.66p 17.16p 17.41p 108608
22/02/2013 16.91p 18.15p 16.91p 18.15p 2237589
21/02/2013 16.54p 17.11p 15.92p 16.91p 1478502
20/02/2013 17.53p 17.53p 16.41p 16.54p 367758
19/02/2013 17.78p 17.81p 17.28p 17.53p 546486
18/02/2013 18.03p 18.03p 17.66p 17.78p 261784
15/02/2013 18.65p 18.65p 17.66p 18.03p 1023303
14/02/2013 18.65p 18.65p 18.50p 18.65p 25132

*Close Price adjusted for both dividends and splits