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 |
|---|---|---|---|---|---|
| 23/03/2020 | 0.90p | 0.93p | 0.80p | 0.90p | 830000 |
| 20/03/2020 | 0.90p | 0.95p | 0.81p | 0.90p | 879505 |
| 19/03/2020 | 0.90p | 0.98p | 0.83p | 0.90p | 537856 |
| 18/03/2020 | 0.95p | 0.95p | 0.80p | 0.90p | 361374 |
| 17/03/2020 | 1.01p | 1.01p | 0.90p | 1.00p | 171399 |
| 16/03/2020 | 1.10p | 1.15p | 1.00p | 1.01p | 261726 |
| 13/03/2020 | 1.15p | 1.15p | 1.10p | 1.10p | 175323 |
| 12/03/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 856066 |
| 11/03/2020 | 1.15p | 1.19p | 1.11p | 1.15p | 291593 |
| 10/03/2020 | 1.15p | 1.19p | 1.11p | 1.15p | 531911 |
| 09/03/2020 | 1.20p | 1.20p | 1.08p | 1.15p | 809865 |
| 06/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 8620 |
| 05/03/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 04/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 209990 |
| 03/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 180000 |
| 02/03/2020 | 1.20p | 1.20p | 1.17p | 1.20p | 1430063 |
| 28/02/2020 | 1.20p | 1.25p | 1.15p | 1.20p | 1816773 |
| 27/02/2020 | 1.30p | 1.30p | 1.20p | 1.23p | 607235 |
| 26/02/2020 | 1.30p | 1.30p | 1.20p | 1.30p | 857949 |
| 25/02/2020 | 1.30p | 1.33p | 1.22p | 1.30p | 120617 |
| 24/02/2020 | 1.25p | 1.34p | 1.20p | 1.30p | 546677 |
| 21/02/2020 | 1.33p | 1.33p | 1.20p | 1.25p | 722976 |
| 20/02/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 51293 |
| 19/02/2020 | 1.33p | 1.34p | 1.25p | 1.33p | 110925 |
| 18/02/2020 | 1.33p | 1.34p | 1.30p | 1.33p | 128531 |
| 17/02/2020 | 1.28p | 1.34p | 1.23p | 1.33p | 257660 |
| 14/02/2020 | 1.28p | 1.31p | 1.25p | 1.28p | 894005 |
| 13/02/2020 | 1.28p | 1.31p | 1.28p | 1.28p | 5022 |
| 12/02/2020 | 1.30p | 1.30p | 1.20p | 1.28p | 90000 |
| 11/02/2020 | 1.33p | 1.33p | 1.25p | 1.30p | 50000 |
| 10/02/2020 | 1.35p | 1.35p | 1.25p | 1.33p | 613232 |
| 07/02/2020 | 1.35p | 1.37p | 1.35p | 1.35p | 80000 |
| 06/02/2020 | 1.35p | 1.37p | 1.35p | 1.35p | 236436 |
| 05/02/2020 | 1.35p | 1.35p | 1.30p | 1.35p | 90385 |
| 04/02/2020 | 1.35p | 1.39p | 1.31p | 1.35p | 338485 |
| 03/02/2020 | 1.38p | 1.38p | 1.30p | 1.35p | 170138 |
| 31/01/2020 | 1.40p | 1.42p | 1.30p | 1.38p | 255000 |
| 30/01/2020 | 1.40p | 1.40p | 1.33p | 1.40p | 601100 |
| 29/01/2020 | 1.40p | 1.48p | 1.33p | 1.40p | 97047 |
| 28/01/2020 | 1.40p | 1.40p | 1.35p | 1.40p | 616936 |
| 27/01/2020 | 1.40p | 1.50p | 1.35p | 1.40p | 509940 |
| 24/01/2020 | 1.40p | 1.47p | 1.33p | 1.40p | 624500 |
| 23/01/2020 | 1.40p | 1.43p | 1.40p | 1.40p | 346612 |
| 22/01/2020 | 1.40p | 1.50p | 1.33p | 1.40p | 535253 |
| 21/01/2020 | 1.40p | 1.43p | 1.31p | 1.40p | 504019 |
| 20/01/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 64349 |
| 17/01/2020 | 1.40p | 1.45p | 1.30p | 1.40p | 282086 |
| 16/01/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/01/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 24058 |
| 14/01/2020 | 1.45p | 1.45p | 1.40p | 1.40p | 350000 |
| 13/01/2020 | 1.45p | 1.48p | 1.40p | 1.45p | 181000 |
| 10/01/2020 | 1.45p | 1.49p | 1.41p | 1.45p | 640000 |
| 09/01/2020 | 1.45p | 1.50p | 1.41p | 1.45p | 102329 |
| 08/01/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 41541 |
| 07/01/2020 | 1.50p | 1.50p | 1.40p | 1.45p | 300916 |
| 06/01/2020 | 1.48p | 1.58p | 1.44p | 1.50p | 1283308 |
| 03/01/2020 | 1.40p | 1.50p | 1.37p | 1.48p | 1850826 |
| 02/01/2020 | 1.40p | 1.40p | 1.37p | 1.40p | 30000 |
| 01/01/2020 | 1.40p | 1.44p | 1.40p | 1.40p | 76566 |
| 31/12/2019 | 1.40p | 1.44p | 1.40p | 1.40p | 76566 |
| 30/12/2019 | 1.40p | 1.44p | 1.35p | 1.40p | 1250731 |
| 27/12/2019 | 1.35p | 1.45p | 1.35p | 1.40p | 3202304 |
| 26/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 10000 |
| 25/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 10000 |
| 24/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 10000 |
| 23/12/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 1069294 |
| 20/12/2019 | 1.28p | 1.40p | 1.28p | 1.35p | 3259661 |
| 19/12/2019 | 1.28p | 1.32p | 1.28p | 1.28p | 278392 |
| 18/12/2019 | 1.15p | 1.35p | 1.15p | 1.28p | 3087972 |
| 17/12/2019 | 1.13p | 1.13p | 1.05p | 1.08p | 849753 |
| 16/12/2019 | 1.13p | 1.14p | 1.05p | 1.13p | 15580 |
| 13/12/2019 | 1.13p | 1.15p | 1.05p | 1.13p | 923635 |
| 12/12/2019 | 1.13p | 1.13p | 1.05p | 1.13p | 41000 |
| 11/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 500000 |
| 10/12/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 09/12/2019 | 1.13p | 1.18p | 1.07p | 1.13p | 20778 |
| 06/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 2612 |
| 05/12/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 04/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 109558 |
| 03/12/2019 | 1.13p | 1.13p | 1.07p | 1.13p | 488 |
| 02/12/2019 | 1.13p | 1.18p | 1.07p | 1.13p | 373676 |
| 29/11/2019 | 1.13p | 1.13p | 1.08p | 1.13p | 24000 |
| 28/11/2019 | 1.13p | 1.13p | 1.08p | 1.13p | 37577 |
| 27/11/2019 | 1.13p | 1.13p | 1.08p | 1.13p | 13996 |
| 26/11/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 25/11/2019 | 1.13p | 1.20p | 1.09p | 1.13p | 1140000 |
| 22/11/2019 | 1.13p | 1.14p | 1.08p | 1.13p | 316500 |
| 21/11/2019 | 1.08p | 1.14p | 1.08p | 1.13p | 521206 |
| 20/11/2019 | 1.13p | 1.13p | 1.08p | 1.08p | 646956 |
| 19/11/2019 | 1.15p | 1.15p | 1.10p | 1.13p | 490152 |
| 18/11/2019 | 1.15p | 1.15p | 1.11p | 1.15p | 227663 |
| 15/11/2019 | 1.15p | 1.18p | 1.15p | 1.15p | 110000 |
| 14/11/2019 | 1.18p | 1.18p | 1.15p | 1.15p | 0 |
| 13/11/2019 | 1.18p | 1.19p | 1.12p | 1.18p | 125000 |
| 12/11/2019 | 1.15p | 1.19p | 1.15p | 1.18p | 228169 |
| 11/11/2019 | 1.15p | 1.16p | 1.15p | 1.15p | 100000 |
| 08/11/2019 | 1.18p | 1.18p | 1.12p | 1.15p | 587341 |
| 07/11/2019 | 1.15p | 1.19p | 1.15p | 1.15p | 500000 |
| 06/11/2019 | 1.23p | 1.25p | 1.15p | 1.15p | 1589649 |
| 05/11/2019 | 1.23p | 1.27p | 1.15p | 1.23p | 334344 |
| 04/11/2019 | 1.25p | 1.28p | 1.17p | 1.23p | 1008669 |
| 01/11/2019 | 1.18p | 1.33p | 1.18p | 1.25p | 858113 |
| 31/10/2019 | 1.13p | 1.25p | 1.13p | 1.18p | 2020000 |
| 30/10/2019 | 1.13p | 1.13p | 1.10p | 1.13p | 512035 |
| 29/10/2019 | 1.13p | 1.14p | 1.10p | 1.13p | 111111 |
| 28/10/2019 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 25/10/2019 | 1.08p | 1.14p | 1.08p | 1.13p | 158538 |
| 24/10/2019 | 1.08p | 1.14p | 1.08p | 1.08p | 287548 |
| 23/10/2019 | 1.10p | 1.10p | 1.08p | 1.08p | 190000 |
| 22/10/2019 | 1.10p | 1.15p | 1.08p | 1.10p | 22909 |
| 21/10/2019 | 1.10p | 1.10p | 1.08p | 1.10p | 11863 |
| 18/10/2019 | 1.10p | 1.15p | 1.08p | 1.10p | 35392 |
| 17/10/2019 | 1.10p | 1.15p | 1.08p | 1.10p | 371457 |
| 16/10/2019 | 1.08p | 1.15p | 1.08p | 1.10p | 100000 |
| 15/10/2019 | 1.05p | 1.15p | 1.05p | 1.08p | 399742 |
| 14/10/2019 | 1.25p | 1.25p | 1.02p | 1.05p | 3218521 |
| 11/10/2019 | 1.25p | 1.30p | 1.20p | 1.25p | 747211 |
| 10/10/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/10/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/10/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 156530 |
| 07/10/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 31760 |
| 04/10/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 1150000 |
| 03/10/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 20826 |
| 02/10/2019 | 1.33p | 1.33p | 1.20p | 1.25p | 730750 |
| 01/10/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 20567 |
| 30/09/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 56893 |
| 27/09/2019 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 26/09/2019 | 1.33p | 1.33p | 1.25p | 1.33p | 183387 |
| 25/09/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 106330 |
| 24/09/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 23/09/2019 | 1.38p | 1.38p | 1.30p | 1.35p | 90239 |
| 20/09/2019 | 1.38p | 1.40p | 1.30p | 1.33p | 2306952 |
| 19/09/2019 | 1.35p | 1.39p | 1.35p | 1.38p | 909071 |
| 18/09/2019 | 1.28p | 1.38p | 1.21p | 1.35p | 780318 |
| 17/09/2019 | 1.28p | 1.34p | 1.28p | 1.28p | 36938 |
| 16/09/2019 | 1.28p | 1.28p | 1.21p | 1.28p | 179580 |
| 13/09/2019 | 1.28p | 1.34p | 1.28p | 1.28p | 374595 |
| 12/09/2019 | 1.20p | 1.34p | 1.20p | 1.28p | 1271067 |
| 11/09/2019 | 1.20p | 1.24p | 1.18p | 1.20p | 644817 |
| 10/09/2019 | 1.20p | 1.24p | 1.20p | 1.20p | 896024 |
| 09/09/2019 | 1.20p | 1.23p | 1.16p | 1.20p | 222148 |
| 06/09/2019 | 1.35p | 1.35p | 1.19p | 1.20p | 2150000 |
| 05/09/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 04/09/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/09/2019 | 1.38p | 1.38p | 1.30p | 1.35p | 92402 |
| 02/09/2019 | 1.40p | 1.43p | 1.35p | 1.38p | 158340 |
| 30/08/2019 | 1.40p | 1.45p | 1.40p | 1.40p | 1050000 |
| 29/08/2019 | 1.40p | 1.40p | 1.35p | 1.40p | 24101 |
| 28/08/2019 | 1.40p | 1.42p | 1.35p | 1.40p | 30042 |
| 27/08/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/08/2019 | 1.45p | 1.45p | 1.37p | 1.40p | 1678560 |
| 22/08/2019 | 1.45p | 1.45p | 1.40p | 1.45p | 100803 |
| 21/08/2019 | 1.53p | 1.53p | 1.40p | 1.45p | 992730 |
| 20/08/2019 | 1.58p | 1.58p | 1.50p | 1.53p | 403916 |
| 19/08/2019 | 1.58p | 1.58p | 1.50p | 1.58p | 547222 |
| 16/08/2019 | 1.58p | 1.59p | 1.50p | 1.58p | 485900 |
| 15/08/2019 | 1.65p | 1.65p | 1.53p | 1.58p | 491582 |
| 14/08/2019 | 1.70p | 1.70p | 1.60p | 1.65p | 2449016 |
| 13/08/2019 | 1.70p | 1.79p | 1.67p | 1.70p | 61719 |
| 12/08/2019 | 1.70p | 1.79p | 1.67p | 1.70p | 254875 |
| 09/08/2019 | 1.70p | 1.80p | 1.67p | 1.70p | 185177 |
| 08/08/2019 | 1.70p | 1.80p | 1.66p | 1.70p | 222066 |
| 07/08/2019 | 1.60p | 1.75p | 1.60p | 1.70p | 939125 |
| 06/08/2019 | 1.60p | 1.60p | 1.58p | 1.60p | 85000 |
| 05/08/2019 | 1.60p | 1.70p | 1.60p | 1.60p | 965000 |
| 02/08/2019 | 1.60p | 1.70p | 1.55p | 1.60p | 1367089 |
| 01/08/2019 | 1.58p | 1.69p | 1.53p | 1.60p | 426706 |
| 31/07/2019 | 1.55p | 1.70p | 1.54p | 1.58p | 1813859 |
| 30/07/2019 | 1.55p | 1.59p | 1.50p | 1.55p | 1716223 |
| 29/07/2019 | 1.45p | 1.49p | 1.45p | 1.45p | 438908 |
| 26/07/2019 | 1.45p | 1.47p | 1.45p | 1.45p | 29013 |
| 25/07/2019 | 1.45p | 1.47p | 1.41p | 1.45p | 213357 |
| 24/07/2019 | 1.45p | 1.47p | 1.41p | 1.45p | 834817 |
| 23/07/2019 | 1.48p | 1.48p | 1.40p | 1.45p | 886310 |
| 22/07/2019 | 1.48p | 1.48p | 1.42p | 1.48p | 100000 |
| 19/07/2019 | 1.48p | 1.53p | 1.42p | 1.48p | 151990 |
| 18/07/2019 | 1.53p | 1.53p | 1.48p | 1.48p | 400667 |
| 17/07/2019 | 1.53p | 1.53p | 1.50p | 1.53p | 52933 |
| 16/07/2019 | 1.53p | 1.53p | 1.50p | 1.53p | 183436 |
| 15/07/2019 | 1.53p | 1.53p | 1.50p | 1.53p | 28543 |
| 12/07/2019 | 1.53p | 1.53p | 1.53p | 1.53p | 190989 |
| 11/07/2019 | 1.53p | 1.53p | 1.50p | 1.53p | 786431 |
| 10/07/2019 | 1.60p | 1.60p | 1.50p | 1.53p | 214092 |
| 09/07/2019 | 1.60p | 1.60p | 1.50p | 1.60p | 515000 |
| 08/07/2019 | 1.60p | 1.60p | 1.50p | 1.60p | 3000 |
| 05/07/2019 | 1.60p | 1.61p | 1.53p | 1.60p | 637509 |
| 04/07/2019 | 1.60p | 1.60p | 1.53p | 1.60p | 13155 |
| 03/07/2019 | 1.60p | 1.61p | 1.53p | 1.60p | 40258 |
| 02/07/2019 | 1.45p | 1.65p | 1.45p | 1.60p | 2081410 |
| 01/07/2019 | 1.45p | 1.45p | 1.36p | 1.45p | 580807 |
| 28/06/2019 | 1.45p | 1.45p | 1.30p | 1.45p | 2707934 |
| 27/06/2019 | 1.53p | 1.54p | 1.45p | 1.45p | 1029601 |
| 26/06/2019 | 1.58p | 1.58p | 1.53p | 1.53p | 69495 |
| 25/06/2019 | 1.75p | 1.75p | 1.53p | 1.58p | 3731842 |
| 24/06/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 5034 |
| 21/06/2019 | 1.80p | 1.80p | 1.73p | 1.75p | 1487530 |
| 20/06/2019 | 1.80p | 1.80p | 1.74p | 1.80p | 29013 |
| 19/06/2019 | 1.80p | 1.88p | 1.74p | 1.80p | 291590 |
| 18/06/2019 | 1.80p | 1.87p | 1.74p | 1.80p | 337771 |
| 17/06/2019 | 1.75p | 1.87p | 1.75p | 1.80p | 401977 |
*Close Price adjusted for both dividends and splits