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
14/06/2019 1.75p 1.79p 1.72p 1.75p 367222
13/06/2019 1.80p 1.87p 1.71p 1.75p 640589
12/06/2019 1.75p 1.80p 1.71p 1.80p 366085
11/06/2019 1.75p 1.80p 1.71p 1.75p 45793
10/06/2019 1.85p 1.89p 1.72p 1.75p 786455
07/06/2019 1.85p 1.89p 1.80p 1.85p 304000
06/06/2019 2.00p 2.00p 1.80p 1.85p 968594
05/06/2019 1.90p 2.08p 1.90p 2.00p 2482005
04/06/2019 1.70p 1.98p 1.70p 1.90p 2396702
03/06/2019 1.70p 1.80p 1.62p 1.70p 952070
31/05/2019 1.50p 1.75p 1.50p 1.70p 1881574
30/05/2019 1.50p 1.50p 1.50p 1.50p 0
29/05/2019 1.53p 1.58p 1.50p 1.50p 2562393
28/05/2019 1.55p 1.55p 1.50p 1.53p 507692
24/05/2019 1.55p 1.55p 1.53p 1.55p 322914
23/05/2019 1.55p 1.56p 1.53p 1.55p 236552
22/05/2019 1.58p 1.65p 1.52p 1.55p 642356
21/05/2019 1.55p 1.63p 1.52p 1.58p 999526
20/05/2019 1.43p 1.55p 1.41p 1.55p 23862704
17/05/2019 1.43p 1.43p 1.37p 1.43p 100
16/05/2019 1.35p 1.44p 1.35p 1.43p 1559780
15/05/2019 1.35p 1.40p 1.33p 1.35p 405292
14/05/2019 1.38p 1.42p 1.31p 1.35p 2181892
13/05/2019 1.38p 1.45p 1.30p 1.38p 1959568
10/05/2019 1.38p 1.39p 1.30p 1.38p 364935
09/05/2019 1.38p 1.38p 1.30p 1.38p 116802
08/05/2019 1.40p 1.40p 1.30p 1.38p 559395
07/05/2019 1.40p 1.43p 1.35p 1.40p 588618
03/05/2019 1.38p 1.44p 1.26p 1.40p 827808
02/05/2019 1.38p 1.38p 1.26p 1.38p 275961
01/05/2019 1.38p 1.38p 1.38p 1.38p 0
30/04/2019 1.38p 1.38p 1.30p 1.38p 137577
29/04/2019 1.40p 1.40p 1.26p 1.38p 835279
26/04/2019 1.40p 1.40p 1.32p 1.40p 431250
25/04/2019 1.40p 1.40p 1.30p 1.40p 1821637
24/04/2019 1.30p 1.50p 1.30p 1.40p 1507285
23/04/2019 1.30p 1.39p 1.27p 1.30p 393494
18/04/2019 1.30p 1.30p 1.27p 1.30p 27916
17/04/2019 1.33p 1.33p 1.30p 1.30p 416853
16/04/2019 1.33p 1.33p 1.31p 1.33p 34001
15/04/2019 1.33p 1.35p 1.33p 1.33p 73629
12/04/2019 1.30p 1.33p 1.30p 1.33p 3996
11/04/2019 1.33p 1.33p 1.33p 1.33p 0
10/04/2019 1.33p 1.33p 1.30p 1.33p 100000
09/04/2019 1.33p 1.33p 1.33p 1.33p 0
08/04/2019 1.33p 1.39p 1.33p 1.33p 200000
05/04/2019 1.30p 1.40p 1.27p 1.33p 824351
04/04/2019 1.25p 1.38p 1.25p 1.33p 651134
03/04/2019 1.20p 1.30p 1.20p 1.28p 494942
02/04/2019 1.20p 1.30p 1.15p 1.20p 1034206
01/04/2019 1.20p 1.20p 1.10p 1.20p 75812
29/03/2019 1.20p 1.20p 1.11p 1.20p 198907
28/03/2019 1.20p 1.22p 1.11p 1.20p 445289
27/03/2019 1.20p 1.30p 1.10p 1.20p 93614
26/03/2019 1.23p 1.23p 1.15p 1.20p 72428
25/03/2019 1.30p 1.30p 1.15p 1.23p 196436
22/03/2019 1.30p 1.30p 1.20p 1.30p 52235
21/03/2019 1.30p 1.30p 1.30p 1.30p 0
20/03/2019 1.35p 1.38p 1.20p 1.30p 417231
19/03/2019 1.35p 1.35p 1.30p 1.35p 1500
18/03/2019 1.40p 1.40p 1.25p 1.35p 391644
15/03/2019 1.40p 1.40p 1.30p 1.40p 6907
14/03/2019 1.40p 1.40p 1.40p 1.40p 273500
13/03/2019 1.40p 1.40p 1.30p 1.40p 630100
12/03/2019 1.40p 1.40p 1.40p 1.40p 88646
11/03/2019 1.40p 1.40p 1.30p 1.40p 486000
08/03/2019 1.40p 1.43p 1.30p 1.40p 549339
07/03/2019 1.50p 1.50p 1.30p 1.40p 700621
06/03/2019 1.60p 1.60p 1.40p 1.50p 154250
05/03/2019 1.60p 1.62p 1.50p 1.60p 468956
04/03/2019 1.60p 1.63p 1.50p 1.60p 1000009
01/03/2019 1.60p 1.65p 1.52p 1.60p 967648
28/02/2019 1.45p 1.75p 1.45p 1.60p 2898572
27/02/2019 1.43p 1.50p 1.39p 1.45p 388402
26/02/2019 1.43p 1.48p 1.38p 1.43p 890614
25/02/2019 1.40p 1.50p 1.36p 1.43p 818343
22/02/2019 1.28p 1.50p 1.27p 1.40p 774792
21/02/2019 1.15p 1.30p 1.15p 1.28p 749820
20/02/2019 1.15p 1.15p 1.15p 1.15p 0
19/02/2019 1.15p 1.15p 1.13p 1.15p 789039
18/02/2019 1.23p 1.23p 1.10p 1.15p 500000
15/02/2019 1.23p 1.23p 1.15p 1.23p 233187
14/02/2019 1.23p 1.23p 1.15p 1.23p 260066
13/02/2019 1.23p 1.24p 1.17p 1.23p 375837
12/02/2019 1.23p 1.23p 1.23p 1.23p 0
11/02/2019 1.23p 1.24p 1.18p 1.23p 39464
08/02/2019 1.23p 1.25p 1.17p 1.23p 535291
07/02/2019 1.23p 1.23p 1.17p 1.23p 10600
06/02/2019 1.23p 1.26p 1.17p 1.23p 834595
05/02/2019 1.13p 1.29p 1.13p 1.23p 1032829
04/02/2019 1.15p 1.15p 1.11p 1.13p 316024
01/02/2019 1.15p 1.15p 1.10p 1.15p 452999
31/01/2019 1.15p 1.15p 1.15p 1.15p 0
30/01/2019 1.15p 1.17p 1.10p 1.15p 389308
29/01/2019 1.15p 1.17p 1.10p 1.15p 374605
28/01/2019 1.15p 1.17p 1.10p 1.15p 172350
25/01/2019 1.05p 1.20p 1.05p 1.15p 2511591
24/01/2019 0.95p 0.95p 0.90p 0.95p 10000
23/01/2019 0.95p 1.00p 0.95p 0.95p 82145
22/01/2019 0.95p 0.95p 0.93p 0.95p 120000
21/01/2019 0.95p 0.95p 0.95p 0.95p 0
18/01/2019 0.95p 0.98p 0.95p 0.95p 250000
17/01/2019 0.95p 0.95p 0.90p 0.95p 60000
16/01/2019 0.95p 0.95p 0.95p 0.95p 10000
15/01/2019 0.95p 1.00p 0.95p 0.95p 63000
14/01/2019 0.95p 1.00p 0.95p 0.95p 213970
11/01/2019 0.95p 0.95p 0.95p 0.95p 0
10/01/2019 0.95p 1.00p 0.93p 0.95p 93654
09/01/2019 0.95p 0.95p 0.95p 0.95p 0
08/01/2019 0.95p 0.99p 0.93p 0.95p 102553
07/01/2019 0.90p 0.95p 0.90p 0.95p 380000
04/01/2019 0.90p 0.95p 0.90p 0.90p 4216
03/01/2019 0.90p 0.90p 0.90p 0.90p 0
02/01/2019 0.90p 0.95p 0.85p 0.90p 342449
31/12/2018 0.88p 0.95p 0.88p 0.90p 1421
28/12/2018 0.90p 0.94p 0.88p 0.90p 136364
27/12/2018 0.90p 0.94p 0.90p 0.90p 105775
24/12/2018 0.90p 0.94p 0.90p 0.90p 21005
21/12/2018 0.90p 0.90p 0.90p 0.90p 0
20/12/2018 0.90p 0.94p 0.85p 0.90p 188641
19/12/2018 0.95p 0.95p 0.90p 0.90p 352644
18/12/2018 1.05p 1.05p 0.92p 0.95p 412124
17/12/2018 1.05p 1.05p 1.00p 1.05p 45200
14/12/2018 1.05p 1.05p 1.00p 1.05p 25204
13/12/2018 1.08p 1.08p 1.00p 1.05p 887154
12/12/2018 1.08p 1.08p 1.00p 1.08p 50750
11/12/2018 1.08p 1.08p 1.08p 1.08p 0
10/12/2018 1.08p 1.08p 1.05p 1.08p 5892
07/12/2018 1.08p 1.08p 1.01p 1.08p 543010
06/12/2018 1.08p 1.08p 1.05p 1.08p 95239
05/12/2018 1.08p 1.09p 1.02p 1.08p 908165
04/12/2018 1.13p 1.16p 1.05p 1.08p 287799
03/12/2018 1.15p 1.18p 1.05p 1.13p 471626
30/11/2018 1.15p 1.18p 1.15p 1.15p 100000
29/11/2018 1.15p 1.19p 1.10p 1.15p 417500
28/11/2018 1.10p 1.19p 1.10p 1.15p 484228
27/11/2018 1.13p 1.17p 1.07p 1.10p 562674
26/11/2018 1.13p 1.17p 1.13p 1.13p 228444
23/11/2018 1.13p 1.17p 1.08p 1.13p 148199
22/11/2018 1.13p 1.17p 1.08p 1.13p 150429
21/11/2018 1.13p 1.18p 1.07p 1.13p 1485425
20/11/2018 1.13p 1.13p 1.13p 1.13p 0
19/11/2018 1.13p 1.19p 1.07p 1.13p 757069
16/11/2018 1.23p 1.23p 1.06p 1.13p 635146
15/11/2018 1.23p 1.25p 1.20p 1.23p 212000
14/11/2018 1.25p 1.29p 1.20p 1.23p 610000
13/11/2018 1.28p 1.29p 1.21p 1.25p 631199
12/11/2018 1.35p 1.35p 1.28p 1.28p 600000
09/11/2018 1.40p 1.40p 1.33p 1.35p 1395545
08/11/2018 1.40p 1.44p 1.33p 1.40p 164965
07/11/2018 1.40p 1.49p 1.33p 1.40p 231012
06/11/2018 1.40p 1.40p 1.33p 1.40p 67500
05/11/2018 1.35p 1.40p 1.30p 1.40p 502287
02/11/2018 1.28p 1.40p 1.28p 1.35p 416705
01/11/2018 1.23p 1.35p 1.23p 1.28p 1061555
31/10/2018 1.23p 1.30p 1.23p 1.23p 55584
30/10/2018 1.23p 1.30p 1.22p 1.23p 250000
29/10/2018 1.25p 1.27p 1.23p 1.23p 264416
26/10/2018 1.23p 1.30p 1.21p 1.25p 994034
25/10/2018 1.23p 1.30p 1.23p 1.23p 105000
24/10/2018 1.23p 1.25p 1.19p 1.23p 454020
23/10/2018 1.23p 1.23p 1.18p 1.23p 234389
22/10/2018 1.23p 1.29p 1.23p 1.23p 100000
19/10/2018 1.23p 1.29p 1.21p 1.23p 105000
18/10/2018 1.23p 1.23p 1.23p 1.23p 0
17/10/2018 1.23p 1.23p 1.21p 1.23p 642510
16/10/2018 1.23p 1.30p 1.10p 1.23p 897175
15/10/2018 1.23p 1.23p 1.15p 1.23p 50000
12/10/2018 1.20p 1.25p 1.20p 1.23p 623973
11/10/2018 1.23p 1.24p 1.15p 1.20p 330327
10/10/2018 1.23p 1.30p 1.20p 1.23p 300950
09/10/2018 1.23p 1.30p 1.20p 1.23p 150000
08/10/2018 1.25p 1.28p 1.17p 1.23p 588962
05/10/2018 1.23p 1.28p 1.20p 1.25p 977493
04/10/2018 1.33p 1.33p 1.21p 1.23p 428756
03/10/2018 1.33p 1.33p 1.28p 1.33p 693254
02/10/2018 1.33p 1.35p 1.28p 1.33p 500000
01/10/2018 1.30p 1.38p 1.30p 1.33p 894213
28/09/2018 1.30p 1.35p 1.26p 1.30p 412834
27/09/2018 1.20p 1.48p 1.20p 1.30p 2757823
26/09/2018 1.23p 1.24p 1.17p 1.20p 2009705
25/09/2018 1.12p 1.28p 1.08p 1.23p 1694552
24/09/2018 1.40p 1.40p 1.01p 1.12p 10000309
21/09/2018 1.53p 1.53p 1.30p 1.43p 4161846
20/09/2018 1.55p 1.69p 1.47p 1.53p 7323475
19/09/2018 1.20p 1.64p 1.17p 1.55p 8837804
18/09/2018 1.25p 1.30p 1.10p 1.20p 1405181
17/09/2018 1.43p 1.47p 1.25p 1.25p 2642147
14/09/2018 1.38p 1.55p 1.32p 1.43p 9821743
13/09/2018 1.08p 1.60p 1.08p 1.45p 20609152
12/09/2018 1.08p 1.14p 1.07p 1.08p 134960
11/09/2018 1.08p 1.15p 1.07p 1.08p 967428
10/09/2018 1.08p 1.13p 1.06p 1.08p 168548
07/09/2018 1.08p 1.08p 1.06p 1.08p 145738
06/09/2018 1.20p 1.20p 1.00p 1.08p 1923572
05/09/2018 1.20p 1.30p 1.11p 1.20p 729503
04/09/2018 1.10p 1.30p 1.10p 1.20p 5169220
03/09/2018 1.00p 1.15p 0.93p 1.10p 2231868
31/08/2018 0.93p 1.05p 0.90p 1.00p 4307960
30/08/2018 0.88p 0.95p 0.87p 0.93p 424118

*Close Price adjusted for both dividends and splits