Midatech Pharma (MTPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Midatech Pharma

Date Open High Low Close* Volume
10/02/2016 67,242.72p 67,242.72p 66,857.42p 67,242.72p 3
09/02/2016 68,225.79p 68,225.79p 66,849.48p 67,242.72p 32
08/02/2016 68,225.79p 68,343.77p 68,029.18p 68,225.79p 49
05/02/2016 68,225.79p 68,422.41p 68,029.18p 68,225.79p 11
04/02/2016 68,422.41p 68,422.41p 67,635.95p 68,225.79p 32
03/02/2016 68,422.41p 68,438.22p 68,422.41p 68,422.41p 34
02/02/2016 68,422.41p 68,438.22p 68,422.41p 68,422.41p 3
01/02/2016 68,422.41p 68,422.41p 68,422.41p 68,422.41p 33
29/01/2016 68,619.02p 68,815.64p 68,422.41p 68,422.41p 79
28/01/2016 68,619.02p 68,619.02p 68,619.02p 68,619.02p 2
27/01/2016 68,619.02p 69,602.11p 68,422.41p 68,619.02p 13
26/01/2016 69,798.72p 70,191.96p 67,635.95p 68,619.02p 259
25/01/2016 69,208.87p 70,781.81p 68,815.64p 69,798.72p 24
22/01/2016 68,815.64p 70,781.73p 68,029.18p 69,208.87p 13
21/01/2016 69,208.87p 69,995.34p 67,832.56p 68,815.64p 7
20/01/2016 69,798.72p 70,781.81p 68,328.03p 69,208.87p 68
19/01/2016 68,815.64p 70,781.81p 68,815.64p 69,798.72p 53
18/01/2016 71,175.04p 71,175.04p 68,815.64p 68,815.64p 23
15/01/2016 72,944.58p 72,944.58p 71,175.04p 71,175.04p 152
14/01/2016 73,731.05p 74,714.12p 72,748.05p 72,944.58p 47
13/01/2016 79,039.68p 79,039.68p 74,124.28p 74,124.28p 30
12/01/2016 79,236.30p 79,826.15p 77,859.99p 79,039.68p 12
11/01/2016 79,236.30p 80,612.61p 77,859.99p 79,236.30p 49
08/01/2016 78,056.60p 79,621.58p 77,466.75p 79,236.30p 142
07/01/2016 79,432.91p 80,160.39p 78,646.45p 79,039.68p 162
06/01/2016 79,629.53p 80,708.09p 74,714.12p 79,432.91p 376
05/01/2016 68,815.64p 70,781.81p 68,815.64p 69,798.72p 46
04/01/2016 70,781.81p 72,354.74p 66,849.48p 68,815.64p 96
31/12/2015 69,798.72p 69,798.72p 66,849.48p 68,422.41p 51
30/12/2015 63,703.63p 70,451.49p 63,703.63p 69,798.72p 235
29/12/2015 61,147.61p 63,585.65p 60,950.99p 63,310.39p 242
24/12/2015 59,967.91p 62,917.16p 58,984.84p 58,984.84p 85
23/12/2015 65,473.17p 65,473.17p 60,557.76p 60,557.76p 33
22/12/2015 69,602.11p 69,602.11p 65,315.88p 67,046.10p 32
21/12/2015 73,731.05p 73,731.05p 66,849.48p 69,602.11p 37
18/12/2015 79,629.53p 80,219.38p 73,534.43p 73,731.05p 72
17/12/2015 83,365.23p 83,365.23p 77,859.99p 79,629.53p 80
16/12/2015 86,117.86p 86,117.86p 83,365.23p 83,758.47p 30
15/12/2015 88,673.88p 88,673.88p 86,117.86p 86,117.86p 61
14/12/2015 93,392.66p 94,179.12p 88,477.26p 88,673.88p 116
11/12/2015 91,819.73p 92,409.58p 91,482.68p 92,409.58p 179
10/12/2015 89,853.57p 92,409.58p 88,821.33p 91,819.73p 245
09/12/2015 101,257.31p 101,306.46p 89,460.34p 89,460.34p 82
08/12/2015 104,206.54p 104,206.54p 101,257.31p 101,257.31p 17
07/12/2015 104,206.54p 104,206.54p 101,650.54p 104,206.54p 46
04/12/2015 104,206.54p 104,206.54p 104,206.54p 104,206.54p 0
03/12/2015 104,206.54p 104,993.02p 102,633.62p 104,206.54p 21
02/12/2015 104,206.54p 105,504.21p 103,813.32p 104,206.54p 99
01/12/2015 104,206.54p 105,386.24p 104,206.54p 104,206.54p 1
30/11/2015 104,206.54p 104,206.54p 104,206.54p 104,206.54p 0
27/11/2015 104,206.54p 105,779.48p 103,026.84p 104,206.54p 80
26/11/2015 104,206.54p 106,172.71p 104,206.54p 104,206.54p 20
25/11/2015 104,206.54p 105,386.24p 104,206.54p 104,206.54p 22
24/11/2015 104,993.02p 106,172.31p 103,852.64p 104,206.54p 14
23/11/2015 104,206.54p 104,993.02p 104,206.54p 104,993.02p 1
20/11/2015 104,206.54p 106,172.71p 103,223.46p 104,206.54p 36
19/11/2015 105,189.62p 105,189.62p 103,026.84p 104,206.54p 4
18/11/2015 105,189.62p 107,706.31p 105,189.62p 105,189.62p 3
17/11/2015 105,189.62p 107,352.40p 105,189.62p 105,189.62p 43
16/11/2015 106,959.17p 107,627.66p 105,189.62p 105,189.62p 56
13/11/2015 106,959.17p 107,706.31p 106,959.17p 106,959.17p 26
12/11/2015 107,155.79p 107,155.79p 106,172.71p 106,959.17p 2
11/11/2015 107,155.79p 107,706.31p 106,251.35p 107,155.79p 13
10/11/2015 107,155.79p 107,706.31p 107,155.79p 107,155.79p 0
09/11/2015 107,155.79p 108,138.87p 107,155.79p 107,155.79p 3
06/11/2015 107,155.79p 107,745.63p 107,155.79p 107,155.79p 7
05/11/2015 109,711.79p 109,711.79p 106,697.02p 107,155.79p 11
04/11/2015 110,694.89p 110,694.89p 109,711.79p 109,711.79p 14
03/11/2015 101,650.54p 112,071.19p 101,650.54p 110,694.89p 84
02/11/2015 101,650.54p 101,650.54p 101,257.31p 101,650.54p 1
30/10/2015 101,650.54p 101,650.54p 101,375.27p 101,650.54p 7
29/10/2015 101,650.54p 101,650.54p 101,257.31p 101,650.54p 1
28/10/2015 101,650.54p 102,161.74p 101,257.31p 101,650.54p 9
27/10/2015 101,650.54p 101,650.54p 101,257.31p 101,650.54p 14
26/10/2015 101,650.54p 102,043.77p 101,060.69p 101,650.54p 21
23/10/2015 101,847.15p 101,847.15p 101,257.31p 101,650.54p 11
22/10/2015 101,847.15p 102,039.83p 101,453.92p 101,847.15p 5
21/10/2015 101,847.15p 101,847.15p 101,453.92p 101,847.15p 0
20/10/2015 102,633.62p 102,633.62p 101,493.24p 101,847.15p 8
19/10/2015 102,633.62p 102,633.62p 101,454.31p 102,633.62p 4
16/10/2015 102,633.62p 103,419.69p 101,453.92p 102,633.62p 10
15/10/2015 103,026.84p 103,420.08p 101,847.15p 102,633.62p 12
14/10/2015 103,026.84p 103,026.84p 102,240.38p 103,026.84p 2
13/10/2015 103,026.84p 103,420.08p 102,240.38p 103,026.84p 16
12/10/2015 104,403.16p 104,403.16p 102,240.38p 103,026.84p 35
09/10/2015 104,403.16p 104,403.16p 103,420.08p 104,403.16p 12
08/10/2015 104,403.16p 104,403.16p 104,304.85p 104,403.16p 0
07/10/2015 104,403.16p 104,403.16p 103,420.08p 104,403.16p 7
06/10/2015 104,403.16p 104,403.16p 103,420.08p 104,403.16p 1
05/10/2015 104,403.16p 104,403.16p 103,420.08p 104,403.16p 3
02/10/2015 104,403.16p 104,403.16p 104,403.16p 104,403.16p 0
01/10/2015 104,796.39p 104,796.39p 104,206.54p 104,403.16p 9
30/09/2015 104,796.39p 104,796.39p 104,206.54p 104,796.39p 15
29/09/2015 104,796.39p 104,796.39p 103,254.30p 104,796.39p 9
28/09/2015 104,796.39p 104,796.39p 104,442.48p 104,796.39p 3
25/09/2015 104,993.02p 104,993.02p 104,442.48p 104,796.39p 0
24/09/2015 104,993.02p 104,993.02p 104,993.02p 104,993.02p 254
23/09/2015 104,993.02p 104,993.02p 104,442.48p 104,993.02p 1
22/09/2015 104,993.02p 104,993.02p 104,442.48p 104,993.02p 3
21/09/2015 104,993.02p 104,993.02p 104,403.16p 104,993.02p 876
18/09/2015 104,993.02p 105,293.43p 104,403.16p 104,993.02p 27
17/09/2015 105,189.62p 105,582.86p 104,403.16p 104,993.02p 5
16/09/2015 105,189.62p 106,172.71p 105,189.62p 105,189.62p 17
15/09/2015 105,189.62p 105,582.86p 104,403.16p 105,189.62p 1
14/09/2015 105,189.62p 105,189.62p 104,206.54p 105,189.62p 13
11/09/2015 105,189.62p 105,189.62p 104,206.54p 105,189.62p 2
10/09/2015 105,189.62p 105,189.62p 104,206.54p 105,189.62p 5
09/09/2015 105,582.86p 105,582.86p 104,206.54p 105,189.62p 14
08/09/2015 105,976.09p 105,976.09p 104,206.54p 105,582.86p 16
07/09/2015 105,976.09p 106,133.37p 104,993.02p 105,976.09p 4
04/09/2015 106,172.71p 106,172.71p 105,386.24p 105,976.09p 24
03/09/2015 106,172.71p 106,959.17p 105,386.63p 106,172.71p 24
02/09/2015 106,172.71p 107,352.40p 106,172.71p 106,172.71p 51
01/09/2015 106,172.71p 106,172.71p 106,172.71p 106,172.71p 0
28/08/2015 106,172.71p 106,959.17p 104,993.02p 106,172.71p 16
27/08/2015 107,155.79p 107,155.79p 105,386.24p 106,172.71p 32
26/08/2015 107,352.40p 108,531.70p 106,565.94p 107,155.79p 4
25/08/2015 108,335.49p 108,531.70p 106,644.58p 107,352.40p 7
24/08/2015 111,088.11p 111,088.11p 108,138.87p 108,335.49p 27
21/08/2015 111,088.11p 111,088.11p 111,088.11p 111,088.11p 0
20/08/2015 111,088.11p 112,031.86p 110,498.25p 111,088.11p 5
19/08/2015 111,088.11p 112,031.86p 110,734.20p 111,088.11p 15
18/08/2015 111,088.11p 112,071.19p 110,704.70p 111,088.11p 4
17/08/2015 111,088.11p 112,071.19p 110,704.70p 111,088.11p 4
14/08/2015 110,105.03p 112,071.19p 110,105.03p 111,088.11p 68
13/08/2015 108,138.87p 112,071.19p 106,290.67p 110,105.03p 532
12/08/2015 108,138.87p 108,138.87p 104,206.95p 106,172.71p 25
11/08/2015 109,121.95p 110,104.64p 109,121.95p 109,121.95p 3
10/08/2015 110,105.03p 110,105.03p 108,532.10p 109,121.95p 1
07/08/2015 110,105.03p 111,677.95p 108,925.33p 110,105.03p 4
06/08/2015 110,105.03p 111,677.95p 108,532.10p 110,105.03p 1
05/08/2015 110,105.03p 110,105.03p 110,105.03p 110,105.03p 0
04/08/2015 110,105.03p 111,677.95p 108,532.10p 110,105.03p 9
03/08/2015 110,105.03p 111,677.95p 108,138.87p 110,105.03p 6
31/07/2015 110,105.03p 111,677.95p 110,105.03p 110,105.03p 7
30/07/2015 110,105.03p 112,071.19p 110,105.03p 110,105.03p 11
29/07/2015 110,105.03p 110,498.25p 110,105.03p 110,105.03p 0
28/07/2015 110,105.03p 110,105.03p 108,138.87p 110,105.03p 15
27/07/2015 110,105.03p 110,498.25p 110,105.03p 110,105.03p 1
24/07/2015 110,498.25p 111,284.72p 109,423.44p 111,284.72p 517
23/07/2015 111,481.35p 111,536.40p 110,105.03p 110,498.25p 13
22/07/2015 110,498.25p 110,773.52p 110,498.25p 110,498.25p 1
21/07/2015 110,105.03p 110,891.49p 110,065.71p 110,498.25p 7
20/07/2015 110,105.03p 112,071.19p 108,138.87p 110,105.03p 15
17/07/2015 111,088.11p 111,088.11p 110,105.03p 110,105.03p 9
16/07/2015 113,054.27p 113,054.27p 110,105.03p 111,088.11p 3
15/07/2015 113,054.27p 113,644.13p 112,071.19p 113,054.27p 18
14/07/2015 114,430.59p 114,430.59p 112,071.19p 113,054.27p 5
13/07/2015 115,413.66p 115,413.66p 113,250.89p 114,430.59p 14
10/07/2015 115,413.66p 115,979.92p 113,250.89p 115,413.66p 11
09/07/2015 115,020.43p 115,905.20p 114,823.82p 115,413.66p 3
08/07/2015 117,969.68p 117,969.68p 114,233.97p 115,020.43p 26
07/07/2015 116,986.58p 119,778.54p 116,396.74p 117,969.68p 52
06/07/2015 117,969.68p 117,969.68p 115,217.05p 116,986.58p 6
03/07/2015 116,003.52p 118,362.90p 116,003.52p 117,969.68p 32
02/07/2015 116,003.52p 116,003.52p 114,037.74p 116,003.52p 1
01/07/2015 116,003.52p 116,003.52p 116,003.52p 116,003.52p 0
30/06/2015 116,003.52p 117,753.39p 113,300.04p 116,003.52p 8
29/06/2015 117,969.68p 117,969.68p 112,071.19p 116,003.52p 29
26/06/2015 118,559.52p 119,935.83p 117,969.68p 118,559.52p 9
25/06/2015 118,952.76p 119,935.83p 116,789.98p 118,559.52p 10
24/06/2015 114,037.35p 121,508.76p 114,037.35p 118,362.90p 17
23/06/2015 113,054.27p 113,250.89p 112,071.19p 113,054.27p 11
22/06/2015 112,267.81p 113,250.89p 112,267.81p 113,054.27p 3
19/06/2015 110,105.03p 112,267.81p 108,532.10p 112,267.81p 13
18/06/2015 114,037.35p 114,037.35p 108,139.26p 110,105.03p 12
17/06/2015 117,969.68p 117,969.68p 112,071.19p 114,037.35p 41
16/06/2015 120,918.92p 120,918.92p 117,969.68p 117,969.68p 9
15/06/2015 120,918.92p 121,901.99p 119,936.23p 120,918.92p 5
12/06/2015 120,918.92p 121,901.99p 120,918.92p 120,918.92p 2
11/06/2015 120,918.92p 121,901.99p 120,918.92p 120,918.92p 17
10/06/2015 119,935.83p 125,834.33p 119,935.83p 120,918.92p 35
09/06/2015 119,935.83p 123,868.16p 117,969.68p 123,868.16p 29
08/06/2015 119,935.83p 121,508.76p 117,969.71p 119,935.83p 158
05/06/2015 118,952.76p 121,901.99p 116,003.52p 119,935.83p 79
04/06/2015 116,003.52p 121,508.76p 116,003.52p 116,101.82p 71
03/06/2015 114,430.59p 115,217.05p 112,071.19p 114,430.59p 4
02/06/2015 114,430.59p 115,217.05p 112,071.19p 114,430.59p 5
01/06/2015 114,430.59p 115,217.05p 114,430.59p 114,430.59p 7
29/05/2015 114,430.59p 115,217.05p 112,071.19p 114,430.59p 11
28/05/2015 114,430.59p 115,217.05p 112,464.42p 114,430.59p 13
27/05/2015 114,823.82p 114,823.82p 112,857.65p 114,430.59p 4
26/05/2015 114,823.82p 115,217.05p 112,857.65p 114,823.82p 6
22/05/2015 114,823.82p 114,823.82p 112,857.65p 114,823.82p 4
21/05/2015 114,823.82p 114,823.82p 114,037.35p 114,823.82p 4
20/05/2015 115,020.43p 115,020.43p 114,823.82p 114,823.82p 3
19/05/2015 116,003.52p 116,003.52p 113,250.89p 115,020.43p 8
18/05/2015 115,610.28p 116,986.58p 114,037.39p 116,003.52p 3
15/05/2015 114,627.20p 115,610.28p 114,627.20p 115,610.28p 1
14/05/2015 114,430.59p 115,020.43p 113,250.89p 114,627.20p 19
13/05/2015 114,430.59p 115,217.05p 113,250.89p 114,430.59p 7
12/05/2015 114,430.59p 115,413.66p 112,882.82p 114,430.59p 12
11/05/2015 114,430.59p 115,413.66p 112,883.13p 114,430.59p 0
08/05/2015 114,037.35p 115,413.66p 114,037.35p 114,430.59p 12
07/05/2015 114,037.35p 114,823.77p 114,037.35p 114,037.35p 19
06/05/2015 114,037.35p 115,983.81p 112,071.19p 114,037.35p 19
05/05/2015 115,020.43p 116,003.52p 112,071.19p 114,037.35p 37
01/05/2015 110,105.03p 115,413.66p 110,105.03p 115,020.43p 83
30/04/2015 110,105.03p 111,677.95p 110,105.03p 110,105.03p 3
29/04/2015 110,105.03p 111,677.95p 109,711.79p 110,105.03p 2525

*Close Price adjusted for both dividends and splits