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
29/08/2018 0.93p 0.93p 0.87p 0.88p 102482
28/08/2018 0.93p 0.96p 0.90p 0.93p 326336
24/08/2018 0.90p 0.98p 0.85p 0.93p 514353
23/08/2018 0.85p 0.94p 0.82p 0.90p 3745161
22/08/2018 0.83p 0.99p 0.83p 0.85p 8423104
21/08/2018 0.76p 0.83p 0.73p 0.83p 1032000
20/08/2018 0.78p 0.80p 0.76p 0.76p 712735
17/08/2018 0.78p 0.80p 0.78p 0.78p 414000
16/08/2018 0.80p 0.80p 0.77p 0.78p 1420474
15/08/2018 0.83p 0.85p 0.72p 0.80p 1702421
14/08/2018 0.83p 0.85p 0.83p 0.83p 116594
13/08/2018 0.83p 0.85p 0.83p 0.83p 203011
10/08/2018 0.83p 0.83p 0.81p 0.83p 22000
09/08/2018 0.85p 0.85p 0.81p 0.83p 317065
08/08/2018 0.90p 0.90p 0.85p 0.85p 6823
07/08/2018 0.90p 0.90p 0.85p 0.90p 22000
06/08/2018 0.90p 0.94p 0.85p 0.90p 307380
03/08/2018 0.85p 0.90p 0.84p 0.90p 615091
02/08/2018 0.85p 0.90p 0.85p 0.85p 610519
01/08/2018 0.85p 0.85p 0.85p 0.85p 500000
31/07/2018 0.85p 0.90p 0.85p 0.85p 1307821
30/07/2018 0.85p 0.90p 0.83p 0.85p 2424634
27/07/2018 0.83p 0.90p 0.80p 0.85p 2071306
26/07/2018 0.83p 0.85p 0.80p 0.83p 4303440
25/07/2018 0.83p 0.99p 0.80p 0.83p 7191903
24/07/2018 1.00p 1.08p 0.94p 1.00p 270000
23/07/2018 1.00p 1.09p 0.90p 1.00p 300540
20/07/2018 1.00p 1.00p 1.00p 1.00p 0
19/07/2018 1.00p 1.10p 0.94p 1.00p 331220
18/07/2018 1.00p 1.10p 0.94p 1.00p 279307
17/07/2018 1.00p 1.09p 0.94p 1.00p 303790
16/07/2018 1.00p 1.10p 1.00p 1.00p 156478
13/07/2018 1.00p 1.00p 1.00p 1.00p 0
12/07/2018 1.00p 1.00p 0.98p 1.00p 985651
11/07/2018 1.05p 1.05p 0.90p 1.00p 662175
10/07/2018 1.05p 1.05p 1.05p 1.05p 0
09/07/2018 1.05p 1.05p 1.00p 1.05p 32420
06/07/2018 1.05p 1.05p 1.04p 1.05p 120583
05/07/2018 1.05p 1.05p 1.00p 1.05p 225658
04/07/2018 1.05p 1.05p 1.00p 1.05p 181752
03/07/2018 1.05p 1.05p 1.00p 1.05p 68389
02/07/2018 1.05p 1.05p 1.05p 1.05p 41278
29/06/2018 1.05p 1.05p 1.00p 1.05p 301098
28/06/2018 1.05p 1.10p 1.00p 1.05p 64858
27/06/2018 1.05p 1.10p 1.00p 1.05p 838695
26/06/2018 1.05p 1.10p 1.00p 1.05p 2650060
25/06/2018 1.18p 1.20p 1.05p 1.05p 1658460
22/06/2018 1.23p 1.24p 1.15p 1.18p 1413228
21/06/2018 1.23p 1.24p 1.20p 1.23p 732180
20/06/2018 1.30p 1.30p 1.16p 1.23p 2997778
19/06/2018 1.30p 1.31p 1.30p 1.30p 152671
18/06/2018 1.30p 1.31p 1.25p 1.30p 138006
15/06/2018 1.30p 1.30p 1.30p 1.30p 33586
14/06/2018 1.30p 1.30p 1.26p 1.30p 555277
13/06/2018 1.30p 1.31p 1.26p 1.30p 444248
12/06/2018 1.30p 1.30p 1.25p 1.30p 40640
11/06/2018 1.30p 1.30p 1.25p 1.30p 17500
08/06/2018 1.30p 1.30p 1.28p 1.30p 545660
07/06/2018 1.30p 1.32p 1.30p 1.30p 3803
06/06/2018 1.30p 1.32p 1.30p 1.30p 4410
05/06/2018 1.33p 1.33p 1.30p 1.30p 77080
04/06/2018 1.30p 1.33p 1.29p 1.33p 326091
01/06/2018 1.30p 1.30p 1.29p 1.30p 4663
31/05/2018 1.30p 1.30p 1.25p 1.30p 82202
30/05/2018 1.30p 1.30p 1.29p 1.30p 11000
29/05/2018 1.30p 1.32p 1.25p 1.30p 104026
25/05/2018 1.30p 1.30p 1.26p 1.30p 5277
24/05/2018 1.30p 1.32p 1.30p 1.30p 50000
23/05/2018 1.28p 1.32p 1.25p 1.30p 445500
22/05/2018 1.28p 1.29p 1.25p 1.28p 118901
21/05/2018 1.25p 1.29p 1.23p 1.25p 492124
18/05/2018 1.25p 1.28p 1.23p 1.25p 844741
17/05/2018 1.30p 1.32p 1.20p 1.25p 1244767
16/05/2018 1.30p 1.30p 1.30p 1.30p 0
15/05/2018 1.30p 1.30p 1.26p 1.30p 256382
14/05/2018 1.30p 1.32p 1.25p 1.30p 258226
11/05/2018 1.30p 1.31p 1.25p 1.30p 373835
10/05/2018 1.30p 1.35p 1.25p 1.30p 598747
09/05/2018 1.35p 1.39p 1.20p 1.30p 3512330
08/05/2018 1.38p 1.42p 1.38p 1.40p 538629
04/05/2018 1.38p 1.38p 1.38p 1.38p 180202
03/05/2018 1.40p 1.40p 1.35p 1.38p 278380
02/05/2018 1.40p 1.43p 1.35p 1.40p 106000
01/05/2018 1.40p 1.40p 1.35p 1.40p 334199
30/04/2018 1.40p 1.43p 1.35p 1.40p 743141
27/04/2018 1.40p 1.40p 1.35p 1.40p 25638
26/04/2018 1.40p 1.40p 1.40p 1.40p 0
25/04/2018 1.40p 1.43p 1.35p 1.40p 2207466
24/04/2018 1.38p 1.38p 1.37p 1.38p 250000
23/04/2018 1.38p 1.40p 1.35p 1.38p 2664070
20/04/2018 1.38p 1.40p 1.35p 1.38p 660894
19/04/2018 1.38p 1.38p 1.38p 1.38p 0
18/04/2018 1.43p 1.43p 1.35p 1.38p 1076800
17/04/2018 1.33p 1.44p 1.33p 1.43p 1617717
16/04/2018 1.33p 1.33p 1.30p 1.33p 11557
13/04/2018 1.33p 1.35p 1.30p 1.33p 299460
12/04/2018 1.33p 1.35p 1.32p 1.33p 825000
11/04/2018 1.33p 1.33p 1.30p 1.33p 112977
10/04/2018 1.33p 1.33p 1.30p 1.33p 635360
09/04/2018 1.33p 1.33p 1.30p 1.33p 319354
06/04/2018 1.33p 1.33p 1.30p 1.33p 117789
05/04/2018 1.33p 1.33p 1.30p 1.33p 471747
04/04/2018 1.33p 1.33p 1.30p 1.33p 168160
03/04/2018 1.33p 1.34p 1.30p 1.33p 919260
29/03/2018 1.33p 1.34p 1.33p 1.33p 53171
28/03/2018 1.38p 1.38p 1.30p 1.33p 576218
27/03/2018 1.38p 1.38p 1.35p 1.38p 82798
26/03/2018 1.38p 1.38p 1.35p 1.38p 648658
23/03/2018 1.38p 1.40p 1.35p 1.38p 566648
22/03/2018 1.38p 1.38p 1.35p 1.38p 72516
21/03/2018 1.38p 1.38p 1.35p 1.38p 161055
20/03/2018 1.38p 1.38p 1.35p 1.38p 135001
19/03/2018 1.38p 1.38p 1.35p 1.38p 102857
16/03/2018 1.38p 1.38p 1.32p 1.38p 339574
15/03/2018 1.38p 1.38p 1.35p 1.38p 352819
14/03/2018 1.38p 1.38p 1.35p 1.38p 250000
13/03/2018 1.39p 1.40p 1.35p 1.38p 439785
12/03/2018 1.39p 1.39p 1.35p 1.39p 695816
09/03/2018 1.39p 1.39p 1.35p 1.39p 901577
08/03/2018 1.41p 1.41p 1.35p 1.39p 220875
07/03/2018 1.41p 1.41p 1.37p 1.41p 581400
06/03/2018 1.41p 1.41p 1.37p 1.41p 1401148
05/03/2018 1.41p 1.41p 1.37p 1.41p 75018
02/03/2018 1.43p 1.43p 1.37p 1.41p 1368416
01/03/2018 1.35p 1.44p 1.35p 1.43p 5592161
28/02/2018 1.35p 1.35p 1.30p 1.35p 463267
27/02/2018 1.35p 1.35p 1.31p 1.35p 393645
26/02/2018 1.37p 1.37p 1.31p 1.35p 632831
23/02/2018 1.38p 1.39p 1.33p 1.37p 826505
22/02/2018 1.38p 1.39p 1.35p 1.38p 982145
21/02/2018 1.43p 1.43p 1.35p 1.38p 640283
20/02/2018 1.43p 1.50p 1.35p 1.43p 3499819
19/02/2018 1.33p 1.35p 1.30p 1.33p 638400
16/02/2018 1.33p 1.34p 1.28p 1.33p 812786
15/02/2018 1.33p 1.35p 1.30p 1.33p 1518383
14/02/2018 1.28p 1.35p 1.28p 1.33p 1658712
13/02/2018 1.28p 1.30p 1.25p 1.28p 914178
12/02/2018 1.25p 1.30p 1.24p 1.25p 439367
09/02/2018 1.25p 1.30p 1.25p 1.25p 75199
08/02/2018 1.25p 1.30p 1.24p 1.25p 299666
07/02/2018 1.23p 1.30p 1.23p 1.25p 690366
06/02/2018 1.25p 1.26p 1.20p 1.23p 1333982
05/02/2018 1.33p 1.33p 1.28p 1.33p 142266
02/02/2018 1.33p 1.33p 1.30p 1.33p 801258
01/02/2018 1.33p 1.34p 1.30p 1.33p 949407
31/01/2018 1.33p 1.34p 1.32p 1.33p 384037
30/01/2018 1.30p 1.34p 1.28p 1.33p 1537502
29/01/2018 1.33p 1.33p 1.27p 1.30p 1430829
26/01/2018 1.35p 1.35p 1.27p 1.33p 1647941
25/01/2018 1.35p 1.35p 1.31p 1.35p 129074
24/01/2018 1.35p 1.35p 1.29p 1.35p 2121589
23/01/2018 1.28p 1.40p 1.28p 1.35p 3188441
22/01/2018 1.53p 1.55p 1.50p 1.55p 267450
19/01/2018 1.72p 1.75p 1.50p 1.53p 1280803
18/01/2018 2.00p 2.02p 1.60p 1.63p 4761758
17/01/2018 1.13p 2.80p 1.13p 2.00p 32491372
16/01/2018 1.05p 1.05p 1.00p 1.05p 1298223
15/01/2018 1.05p 1.10p 1.05p 1.05p 51204
12/01/2018 1.05p 1.10p 1.02p 1.05p 2134460
11/01/2018 1.08p 1.08p 1.00p 1.05p 778914
10/01/2018 1.08p 1.10p 1.00p 1.08p 448730
09/01/2018 1.08p 1.15p 1.05p 1.08p 595938
08/01/2018 1.08p 1.14p 1.04p 1.08p 980388
05/01/2018 1.63p 1.63p 1.00p 1.08p 14250949
04/01/2018 1.90p 1.90p 1.90p 1.90p 164473
03/01/2018 1.90p 1.90p 1.83p 1.90p 373174
02/01/2018 2.10p 2.17p 1.80p 1.90p 1196934
29/12/2017 2.13p 2.25p 1.75p 2.13p 1451951
28/12/2017 2.13p 2.20p 2.13p 2.13p 275000
27/12/2017 2.13p 2.25p 2.00p 2.13p 319617
22/12/2017 2.13p 2.13p 2.00p 2.13p 21757
21/12/2017 2.25p 2.30p 2.05p 2.13p 210473
20/12/2017 2.25p 2.30p 2.02p 2.25p 200000
19/12/2017 2.13p 2.34p 2.02p 2.25p 356075
18/12/2017 2.00p 2.13p 1.77p 2.13p 334380
15/12/2017 2.13p 2.13p 2.13p 2.13p 0
14/12/2017 2.13p 2.13p 2.00p 2.13p 93168
13/12/2017 2.13p 2.13p 2.00p 2.13p 109000
12/12/2017 2.13p 2.15p 2.00p 2.13p 334107
11/12/2017 2.25p 2.25p 2.00p 2.13p 675098
08/12/2017 2.25p 2.25p 2.06p 2.25p 92547
07/12/2017 2.38p 2.48p 2.01p 2.25p 527341
06/12/2017 2.38p 2.48p 2.38p 2.38p 30000
05/12/2017 2.38p 2.48p 2.26p 2.38p 166076
04/12/2017 2.38p 2.48p 2.35p 2.38p 300000
01/12/2017 2.38p 2.38p 2.30p 2.38p 42268
30/11/2017 2.38p 2.38p 2.25p 2.38p 161826
29/11/2017 2.38p 2.38p 2.30p 2.38p 25122
28/11/2017 2.38p 2.49p 2.30p 2.38p 105000
27/11/2017 2.38p 2.38p 2.30p 2.38p 91237
24/11/2017 2.38p 2.38p 2.30p 2.38p 2500
23/11/2017 2.38p 2.50p 2.38p 2.38p 80000
22/11/2017 2.38p 2.38p 2.30p 2.38p 30384
21/11/2017 2.38p 2.38p 2.25p 2.38p 16737
20/11/2017 2.38p 2.75p 2.30p 2.38p 4849
17/11/2017 2.38p 2.50p 2.38p 2.38p 19519
16/11/2017 2.38p 2.50p 2.30p 2.38p 1131722
15/11/2017 2.38p 2.50p 2.38p 2.38p 71534
14/11/2017 2.38p 2.50p 2.38p 2.38p 33226
13/11/2017 2.38p 2.50p 2.35p 2.38p 193281

*Close Price adjusted for both dividends and splits