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:
- 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
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
Deltex Medical Group (DEMG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2021 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/10/2021 | 1.55p | 1.55p | 1.42p | 1.55p | 3081 |
| 01/10/2021 | 1.55p | 1.58p | 1.42p | 1.55p | 131586 |
| 30/09/2021 | 1.55p | 1.58p | 1.42p | 1.55p | 147746 |
| 29/09/2021 | 1.60p | 1.60p | 1.50p | 1.55p | 245093 |
| 28/09/2021 | 1.43p | 1.60p | 1.41p | 1.60p | 1047814 |
| 27/09/2021 | 1.48p | 1.50p | 1.40p | 1.43p | 170900 |
| 24/09/2021 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/09/2021 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/09/2021 | 1.48p | 1.53p | 1.48p | 1.48p | 144000 |
| 21/09/2021 | 1.53p | 1.53p | 1.36p | 1.48p | 316693 |
| 20/09/2021 | 1.60p | 1.60p | 1.45p | 1.53p | 113599 |
| 17/09/2021 | 1.63p | 1.63p | 1.51p | 1.60p | 150000 |
| 16/09/2021 | 1.70p | 1.75p | 1.60p | 1.63p | 153604 |
| 15/09/2021 | 1.70p | 1.75p | 1.60p | 1.70p | 43106 |
| 14/09/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 26727 |
| 13/09/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 7963 |
| 10/09/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 09/09/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/09/2021 | 1.70p | 1.75p | 1.60p | 1.70p | 25958 |
| 07/09/2021 | 1.75p | 1.76p | 1.60p | 1.70p | 35794 |
| 06/09/2021 | 1.75p | 1.77p | 1.60p | 1.75p | 25041 |
| 03/09/2021 | 1.75p | 1.75p | 1.60p | 1.75p | 597280 |
| 02/09/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/09/2021 | 1.75p | 1.82p | 1.65p | 1.75p | 233226 |
| 31/08/2021 | 1.75p | 1.78p | 1.64p | 1.75p | 90726 |
| 30/08/2021 | 1.75p | 1.75p | 1.64p | 1.75p | 1555 |
| 27/08/2021 | 1.75p | 1.75p | 1.64p | 1.75p | 1555 |
| 26/08/2021 | 1.70p | 1.77p | 1.70p | 1.75p | 500000 |
| 25/08/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 24/08/2021 | 1.70p | 1.70p | 1.53p | 1.70p | 8305 |
| 23/08/2021 | 1.70p | 1.77p | 1.55p | 1.70p | 226782 |
| 20/08/2021 | 1.70p | 1.70p | 1.53p | 1.70p | 6812 |
| 19/08/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 18/08/2021 | 1.70p | 1.70p | 1.53p | 1.70p | 16782 |
| 17/08/2021 | 1.70p | 1.70p | 1.53p | 1.70p | 11456 |
| 16/08/2021 | 1.70p | 1.70p | 1.53p | 1.70p | 7916 |
| 13/08/2021 | 1.70p | 1.70p | 1.54p | 1.70p | 302666 |
| 12/08/2021 | 1.70p | 1.70p | 1.54p | 1.70p | 11029 |
| 11/08/2021 | 1.70p | 1.70p | 1.50p | 1.70p | 13303 |
| 10/08/2021 | 1.70p | 1.77p | 1.70p | 1.70p | 384535 |
| 09/08/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/08/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 05/08/2021 | 1.70p | 1.70p | 1.53p | 1.70p | 492013 |
| 04/08/2021 | 1.70p | 1.79p | 1.70p | 1.70p | 84033 |
| 03/08/2021 | 1.70p | 1.70p | 1.54p | 1.70p | 10000 |
| 02/08/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 30/07/2021 | 1.70p | 1.79p | 1.70p | 1.70p | 55049 |
| 29/07/2021 | 1.70p | 1.70p | 1.53p | 1.70p | 1883 |
| 28/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 27/07/2021 | 1.75p | 1.80p | 1.56p | 1.70p | 283333 |
| 26/07/2021 | 1.75p | 1.75p | 1.60p | 1.75p | 4087 |
| 23/07/2021 | 1.75p | 1.80p | 1.75p | 1.75p | 69400 |
| 22/07/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/07/2021 | 1.75p | 1.75p | 1.60p | 1.75p | 19500 |
| 20/07/2021 | 1.75p | 1.83p | 1.60p | 1.75p | 92936 |
| 19/07/2021 | 1.75p | 1.83p | 1.60p | 1.75p | 42303 |
| 16/07/2021 | 1.75p | 1.75p | 1.60p | 1.75p | 215883 |
| 15/07/2021 | 1.75p | 1.75p | 1.66p | 1.75p | 15103 |
| 14/07/2021 | 1.75p | 1.84p | 1.66p | 1.75p | 50715 |
| 13/07/2021 | 1.80p | 1.80p | 1.65p | 1.75p | 21624 |
| 12/07/2021 | 1.80p | 1.80p | 1.70p | 1.80p | 130104 |
| 09/07/2021 | 1.80p | 1.85p | 1.71p | 1.80p | 476137 |
| 08/07/2021 | 1.70p | 1.88p | 1.70p | 1.80p | 1637847 |
| 07/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/07/2021 | 1.70p | 1.71p | 1.60p | 1.70p | 111610 |
| 05/07/2021 | 1.70p | 1.72p | 1.60p | 1.70p | 543478 |
| 02/07/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 6323 |
| 01/07/2021 | 1.70p | 1.70p | 1.64p | 1.70p | 161448 |
| 30/06/2021 | 1.70p | 1.70p | 1.64p | 1.70p | 39930 |
| 29/06/2021 | 1.70p | 1.70p | 1.64p | 1.70p | 1891 |
| 28/06/2021 | 1.70p | 1.70p | 1.61p | 1.70p | 14067 |
| 25/06/2021 | 1.70p | 1.73p | 1.70p | 1.70p | 8000 |
| 24/06/2021 | 1.70p | 1.70p | 1.61p | 1.70p | 331334 |
| 23/06/2021 | 1.70p | 1.73p | 1.70p | 1.70p | 557470 |
| 22/06/2021 | 1.70p | 1.74p | 1.65p | 1.70p | 375204 |
| 21/06/2021 | 1.70p | 1.70p | 1.64p | 1.70p | 125000 |
| 18/06/2021 | 1.70p | 1.70p | 1.64p | 1.70p | 557525 |
| 17/06/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/06/2021 | 1.70p | 1.74p | 1.64p | 1.70p | 33196 |
| 15/06/2021 | 1.70p | 1.70p | 1.64p | 1.70p | 23590 |
| 14/06/2021 | 1.70p | 1.74p | 1.63p | 1.70p | 40000 |
| 11/06/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 3426 |
| 10/06/2021 | 1.70p | 1.74p | 1.63p | 1.70p | 411738 |
| 09/06/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 7733 |
| 08/06/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 10000 |
| 07/06/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 261597 |
| 04/06/2021 | 1.70p | 1.80p | 1.63p | 1.70p | 895350 |
| 03/06/2021 | 1.70p | 1.73p | 1.60p | 1.70p | 51728 |
| 02/06/2021 | 1.70p | 1.70p | 1.62p | 1.70p | 20265 |
| 01/06/2021 | 1.70p | 1.74p | 1.62p | 1.70p | 112763 |
| 31/05/2021 | 1.70p | 1.80p | 1.62p | 1.70p | 76408 |
| 28/05/2021 | 1.70p | 1.80p | 1.62p | 1.70p | 76408 |
| 27/05/2021 | 1.60p | 1.70p | 1.52p | 1.70p | 1042667 |
| 26/05/2021 | 1.60p | 1.67p | 1.60p | 1.60p | 250000 |
| 25/05/2021 | 1.70p | 1.70p | 1.50p | 1.60p | 98554 |
| 24/05/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 20000 |
| 21/05/2021 | 1.70p | 1.70p | 1.55p | 1.70p | 1256000 |
| 20/05/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 118348 |
| 19/05/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 278592 |
| 18/05/2021 | 1.75p | 1.75p | 1.70p | 1.70p | 253432 |
| 17/05/2021 | 1.75p | 1.75p | 1.74p | 1.75p | 33117 |
| 14/05/2021 | 1.75p | 1.78p | 1.74p | 1.75p | 445584 |
| 13/05/2021 | 1.75p | 1.79p | 1.75p | 1.75p | 135598 |
| 12/05/2021 | 1.75p | 1.79p | 1.70p | 1.75p | 9348 |
| 11/05/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/05/2021 | 1.75p | 1.75p | 1.74p | 1.75p | 217306 |
| 07/05/2021 | 1.75p | 1.75p | 1.73p | 1.75p | 120680 |
| 06/05/2021 | 1.75p | 1.80p | 1.73p | 1.75p | 308389 |
| 05/05/2021 | 1.85p | 1.95p | 1.73p | 1.75p | 326383 |
| 04/05/2021 | 1.85p | 1.85p | 1.70p | 1.85p | 525021 |
| 03/05/2021 | 1.85p | 1.90p | 1.74p | 1.85p | 252511 |
| 30/04/2021 | 1.85p | 1.90p | 1.74p | 1.85p | 252511 |
| 29/04/2021 | 1.85p | 1.95p | 1.76p | 1.85p | 405347 |
| 28/04/2021 | 1.80p | 1.85p | 1.70p | 1.85p | 403086 |
| 27/04/2021 | 1.90p | 1.90p | 1.74p | 1.80p | 353472 |
| 26/04/2021 | 2.00p | 2.20p | 1.69p | 1.90p | 9049285 |
| 23/04/2021 | 1.68p | 2.10p | 1.68p | 2.00p | 1638233 |
| 22/04/2021 | 1.68p | 1.70p | 1.60p | 1.68p | 1358458 |
| 21/04/2021 | 1.78p | 1.83p | 1.65p | 1.78p | 113192 |
| 20/04/2021 | 1.78p | 1.83p | 1.65p | 1.78p | 58198 |
| 19/04/2021 | 1.78p | 1.83p | 1.78p | 1.78p | 107529 |
| 16/04/2021 | 1.78p | 1.83p | 1.65p | 1.78p | 125979 |
| 15/04/2021 | 1.78p | 1.78p | 1.70p | 1.78p | 70555 |
| 14/04/2021 | 1.78p | 1.83p | 1.70p | 1.78p | 35316 |
| 13/04/2021 | 1.68p | 1.78p | 1.68p | 1.78p | 350000 |
| 12/04/2021 | 1.68p | 1.75p | 1.64p | 1.68p | 477360 |
| 09/04/2021 | 1.65p | 1.73p | 1.63p | 1.68p | 767194 |
| 08/04/2021 | 1.60p | 1.68p | 1.53p | 1.60p | 171838 |
| 07/04/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/04/2021 | 1.60p | 1.67p | 1.51p | 1.60p | 663187 |
| 05/04/2021 | 1.65p | 1.68p | 1.51p | 1.60p | 1154066 |
| 02/04/2021 | 1.65p | 1.68p | 1.51p | 1.60p | 1154066 |
| 01/04/2021 | 1.65p | 1.68p | 1.51p | 1.60p | 1154066 |
| 31/03/2021 | 1.70p | 1.73p | 1.60p | 1.70p | 41594 |
| 30/03/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 179025 |
| 29/03/2021 | 1.70p | 1.73p | 1.60p | 1.70p | 195358 |
| 26/03/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 104034 |
| 25/03/2021 | 1.75p | 1.78p | 1.70p | 1.70p | 488281 |
| 24/03/2021 | 1.85p | 1.85p | 1.71p | 1.75p | 1405762 |
| 23/03/2021 | 1.90p | 1.90p | 1.80p | 1.85p | 28221 |
| 22/03/2021 | 1.90p | 1.93p | 1.80p | 1.90p | 226837 |
| 19/03/2021 | 1.90p | 1.95p | 1.80p | 1.90p | 387332 |
| 18/03/2021 | 1.90p | 1.93p | 1.90p | 1.90p | 51816 |
| 17/03/2021 | 1.95p | 1.95p | 1.80p | 1.90p | 249965 |
| 16/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 27776 |
| 15/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 1598 |
| 12/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 45673 |
| 11/03/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 357603 |
| 10/03/2021 | 1.95p | 1.95p | 1.93p | 1.95p | 255777 |
| 09/03/2021 | 1.95p | 1.95p | 1.93p | 1.95p | 183763 |
| 08/03/2021 | 1.95p | 1.97p | 1.93p | 1.95p | 452089 |
| 05/03/2021 | 1.95p | 1.95p | 1.93p | 1.95p | 399951 |
| 04/03/2021 | 2.00p | 2.00p | 1.95p | 1.95p | 500000 |
| 03/03/2021 | 2.00p | 2.05p | 1.97p | 2.00p | 247617 |
| 02/03/2021 | 2.00p | 2.10p | 2.00p | 2.00p | 321088 |
| 01/03/2021 | 2.00p | 2.05p | 1.91p | 2.00p | 306304 |
| 26/02/2021 | 2.10p | 2.10p | 1.95p | 2.00p | 640370 |
| 25/02/2021 | 2.05p | 2.10p | 2.00p | 2.10p | 364795 |
| 24/02/2021 | 2.20p | 2.20p | 2.06p | 2.10p | 380344 |
| 23/02/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 183469 |
| 22/02/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 225000 |
| 19/02/2021 | 2.20p | 2.25p | 2.10p | 2.20p | 504424 |
| 18/02/2021 | 2.20p | 2.31p | 2.20p | 2.30p | 218691 |
| 17/02/2021 | 2.30p | 2.34p | 2.20p | 2.30p | 366569 |
| 16/02/2021 | 2.20p | 2.31p | 2.16p | 2.30p | 567663 |
| 15/02/2021 | 2.20p | 2.24p | 2.10p | 2.20p | 426160 |
| 12/02/2021 | 2.20p | 2.25p | 2.20p | 2.20p | 0 |
| 11/02/2021 | 2.25p | 2.25p | 2.14p | 2.25p | 45839 |
| 10/02/2021 | 2.15p | 2.33p | 2.15p | 2.30p | 979455 |
| 09/02/2021 | 2.15p | 2.20p | 2.15p | 2.15p | 27994 |
| 08/02/2021 | 2.15p | 2.20p | 2.11p | 2.15p | 556160 |
| 05/02/2021 | 2.00p | 2.20p | 1.99p | 2.15p | 969006 |
| 04/02/2021 | 2.05p | 2.10p | 1.97p | 2.00p | 264942 |
| 03/02/2021 | 2.05p | 2.18p | 2.00p | 2.05p | 1792577 |
| 02/02/2021 | 1.80p | 2.00p | 1.80p | 1.95p | 113777 |
| 01/02/2021 | 1.80p | 1.83p | 1.70p | 1.80p | 7087857 |
| 29/01/2021 | 1.80p | 1.90p | 1.77p | 1.80p | 492383 |
| 28/01/2021 | 1.80p | 1.85p | 1.80p | 1.80p | 1153 |
| 27/01/2021 | 1.85p | 1.89p | 1.83p | 1.85p | 99956 |
| 26/01/2021 | 1.85p | 1.89p | 1.85p | 1.85p | 175762 |
| 25/01/2021 | 1.85p | 1.89p | 1.82p | 1.85p | 200635 |
| 22/01/2021 | 1.75p | 1.89p | 1.75p | 1.85p | 308979 |
| 21/01/2021 | 1.75p | 1.80p | 1.74p | 1.75p | 561420 |
| 20/01/2021 | 1.80p | 1.85p | 1.70p | 1.75p | 1028534 |
| 19/01/2021 | 1.95p | 1.97p | 1.91p | 1.95p | 225611 |
| 18/01/2021 | 2.05p | 2.05p | 1.90p | 1.95p | 423110 |
| 15/01/2021 | 2.05p | 2.14p | 1.90p | 2.05p | 686187 |
| 14/01/2021 | 1.95p | 2.20p | 1.90p | 2.05p | 1172537 |
| 13/01/2021 | 1.75p | 2.00p | 1.75p | 1.90p | 533033 |
| 12/01/2021 | 1.75p | 1.80p | 1.75p | 1.75p | 671047 |
| 11/01/2021 | 1.75p | 1.80p | 1.66p | 1.75p | 808137 |
| 08/01/2021 | 1.65p | 1.75p | 1.65p | 1.75p | 613522 |
| 07/01/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 233946 |
| 06/01/2021 | 1.70p | 1.72p | 1.63p | 1.65p | 978030 |
| 05/01/2021 | 1.70p | 1.78p | 1.61p | 1.70p | 616936 |
| 04/01/2021 | 1.45p | 1.80p | 1.45p | 1.75p | 1635762 |
| 01/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 739800 |
| 31/12/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 739800 |
| 30/12/2020 | 1.40p | 1.50p | 1.35p | 1.40p | 1145045 |
*Close Price adjusted for both dividends and splits