Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/11/2020 530.00p 548.00p 524.50p 540.00p 658
05/11/2020 540.00p 548.00p 508.00p 530.00p 5337
04/11/2020 550.00p 555.00p 506.60p 540.00p 4492
03/11/2020 550.00p 550.00p 520.00p 550.00p 5113
02/11/2020 550.00p 550.00p 540.00p 550.00p 455
30/10/2020 560.00p 560.00p 520.00p 540.00p 4744
29/10/2020 570.00p 570.00p 560.00p 570.00p 280
28/10/2020 570.00p 580.00p 560.00p 570.00p 14483
27/10/2020 600.00p 600.00p 560.60p 570.00p 6955
26/10/2020 590.00p 609.00p 580.00p 600.00p 6661
23/10/2020 600.00p 620.00p 580.00p 590.00p 8037
22/10/2020 620.00p 636.00p 586.00p 600.00p 16063
21/10/2020 650.00p 660.00p 640.00p 650.00p 6578
20/10/2020 690.00p 740.00p 643.00p 650.00p 23941
19/10/2020 740.00p 859.40p 680.00p 730.00p 123773
16/10/2020 660.00p 680.00p 642.20p 660.00p 8727
15/10/2020 640.00p 700.00p 624.00p 660.00p 12749
14/10/2020 610.00p 670.00p 602.60p 670.00p 4657
13/10/2020 650.00p 650.00p 600.00p 610.00p 7429
12/10/2020 610.00p 660.00p 604.00p 650.00p 21738
09/10/2020 590.00p 710.00p 584.40p 610.00p 38699
08/10/2020 570.00p 600.00p 560.60p 590.00p 5513
07/10/2020 580.00p 586.00p 550.00p 570.00p 4477
06/10/2020 580.00p 587.00p 560.00p 580.00p 8221
05/10/2020 590.00p 590.00p 546.60p 580.00p 4976
02/10/2020 590.00p 590.00p 580.00p 590.00p 3122
01/10/2020 590.00p 598.80p 580.00p 590.00p 4665
30/09/2020 590.00p 616.00p 581.20p 590.00p 10022
29/09/2020 550.00p 614.00p 532.00p 590.00p 151756
28/09/2020 550.00p 560.00p 540.60p 550.00p 4226
25/09/2020 550.00p 559.80p 524.00p 550.00p 3037
24/09/2020 590.00p 590.00p 540.00p 580.00p 4444
23/09/2020 590.00p 590.00p 546.10p 590.00p 15829
22/09/2020 610.00p 610.00p 580.00p 590.00p 4006
21/09/2020 620.00p 630.00p 600.00p 610.00p 7600
18/09/2020 626.00p 630.00p 606.00p 620.00p 8330
17/09/2020 626.00p 629.60p 620.00p 626.00p 6257
16/09/2020 620.00p 640.00p 620.00p 626.00p 15350
15/09/2020 630.00p 637.00p 600.00p 620.00p 15575
14/09/2020 650.00p 650.00p 620.00p 630.00p 6378
11/09/2020 630.00p 660.00p 620.00p 650.00p 19513
10/09/2020 630.00p 630.00p 600.00p 620.00p 21430
09/09/2020 630.00p 671.80p 608.00p 660.00p 11696
08/09/2020 670.00p 678.00p 632.00p 650.00p 8400
07/09/2020 670.00p 670.00p 600.00p 650.00p 17282
04/09/2020 690.00p 690.00p 645.00p 670.00p 10755
03/09/2020 660.00p 699.80p 660.00p 690.00p 6448
02/09/2020 710.00p 710.00p 682.50p 690.00p 5754
01/09/2020 750.00p 750.00p 706.10p 710.00p 10213
28/08/2020 750.00p 780.00p 740.00p 740.00p 16458
27/08/2020 730.00p 755.00p 725.00p 730.00p 27006
26/08/2020 720.00p 770.00p 712.00p 750.00p 29378
25/08/2020 780.00p 784.00p 724.00p 730.00p 24147
24/08/2020 770.00p 818.00p 730.00p 780.00p 39001
21/08/2020 700.00p 980.00p 663.32p 770.00p 201084
20/08/2020 730.00p 730.00p 680.00p 700.00p 39524
19/08/2020 690.00p 760.00p 690.00p 730.00p 27222
18/08/2020 780.00p 796.00p 704.00p 770.00p 42037
17/08/2020 820.00p 860.00p 740.00p 780.00p 97874
14/08/2020 630.00p 1,060.00p 606.00p 872.00p 324518
13/08/2020 640.00p 660.00p 620.00p 640.00p 13972
12/08/2020 650.00p 670.00p 618.71p 660.00p 12757
11/08/2020 690.00p 692.60p 642.00p 670.00p 13500
10/08/2020 690.00p 720.00p 660.00p 700.00p 25892
07/08/2020 620.00p 740.00p 620.00p 690.00p 71391
06/08/2020 620.00p 626.00p 600.00p 620.00p 9764
05/08/2020 620.00p 628.00p 600.40p 620.00p 5769
04/08/2020 630.00p 630.00p 573.20p 610.00p 15101
03/08/2020 670.00p 680.00p 603.25p 630.00p 18078
31/07/2020 650.00p 700.00p 640.20p 670.00p 42136
30/07/2020 610.00p 700.00p 607.50p 650.00p 61338
29/07/2020 670.00p 670.00p 600.00p 610.00p 14404
28/07/2020 710.00p 740.00p 660.00p 690.00p 30242
27/07/2020 620.00p 740.00p 600.00p 710.00p 91293
24/07/2020 840.00p 848.00p 700.00p 790.00p 26269
23/07/2020 650.00p 1,058.00p 600.00p 860.00p 50464
22/07/2020 1,370.00p 1,660.00p 936.48p 980.00p 94208
21/07/2020 430.00p 1,740.00p 422.00p 1,730.00p 541464
20/07/2020 410.00p 435.00p 400.00p 420.00p 30970
17/07/2020 385.00p 400.00p 362.00p 400.00p 24387
16/07/2020 390.00p 390.00p 380.00p 385.00p 1332
15/07/2020 390.00p 396.00p 384.30p 390.00p 726
14/07/2020 400.00p 400.00p 388.60p 400.00p 2824
13/07/2020 400.00p 406.00p 390.00p 400.00p 914
10/07/2020 400.00p 408.00p 380.00p 400.00p 3571
09/07/2020 400.00p 400.00p 391.00p 400.00p 313
08/07/2020 400.00p 420.00p 380.00p 400.00p 780
07/07/2020 390.00p 414.00p 390.00p 400.00p 3162
06/07/2020 390.00p 405.00p 387.90p 390.00p 12528
03/07/2020 400.00p 400.00p 387.90p 400.00p 4370
02/07/2020 410.00p 418.00p 386.60p 400.00p 6425
01/07/2020 426.00p 431.40p 400.00p 410.00p 5340
30/06/2020 430.00p 433.00p 420.00p 430.00p 1767
29/06/2020 430.00p 438.00p 420.00p 430.00p 15882
26/06/2020 460.00p 460.00p 421.00p 430.00p 3390
25/06/2020 420.00p 475.00p 420.00p 460.00p 7670
24/06/2020 420.00p 460.00p 407.00p 420.00p 34308
23/06/2020 410.00p 423.33p 385.60p 410.00p 28434
22/06/2020 410.00p 412.00p 400.00p 400.00p 2801
19/06/2020 410.00p 426.00p 400.00p 410.00p 5660
18/06/2020 426.00p 440.00p 403.60p 410.00p 22649
17/06/2020 400.00p 440.00p 385.00p 426.00p 10930
16/06/2020 390.00p 444.00p 362.00p 404.00p 18284
15/06/2020 400.00p 409.00p 384.00p 400.00p 20850
12/06/2020 420.00p 420.00p 380.50p 400.00p 20165
11/06/2020 395.00p 439.60p 388.00p 420.00p 39140
10/06/2020 345.00p 400.00p 345.00p 395.00p 141752
09/06/2020 490.00p 512.00p 300.00p 330.00p 281358
08/06/2020 490.00p 490.00p 420.00p 474.00p 387067
05/06/2020 490.00p 490.00p 468.00p 490.00p 2116
04/06/2020 490.00p 490.00p 470.00p 490.00p 4664
03/06/2020 490.00p 498.00p 447.00p 490.00p 10810
02/06/2020 450.00p 480.00p 440.00p 480.00p 19360
01/06/2020 470.00p 470.00p 440.00p 450.00p 8241
29/05/2020 470.00p 500.00p 460.00p 470.00p 22826
28/05/2020 480.00p 510.00p 426.00p 488.00p 50081
27/05/2020 460.00p 480.00p 420.00p 480.00p 15426
26/05/2020 490.00p 490.00p 466.40p 490.00p 7990
22/05/2020 490.00p 494.00p 460.00p 490.00p 22700
21/05/2020 510.00p 510.00p 460.00p 490.00p 28731
20/05/2020 530.00p 540.00p 490.00p 510.00p 27570
19/05/2020 530.00p 580.00p 530.00p 530.00p 51353
18/05/2020 800.00p 838.00p 540.00p 570.00p 66450
15/05/2020 830.00p 859.00p 800.00p 830.00p 1024
14/05/2020 950.00p 950.00p 800.00p 830.00p 1835
13/05/2020 930.00p 980.00p 920.00p 960.00p 1028
12/05/2020 920.00p 960.00p 864.00p 920.00p 1383
11/05/2020 960.00p 960.00p 830.00p 920.00p 4686
07/05/2020 920.00p 980.00p 900.00p 960.00p 2819
06/05/2020 1,210.00p 1,210.00p 900.00p 920.00p 6336
05/05/2020 1,250.00p 1,260.00p 1,116.13p 1,210.00p 11894
04/05/2020 1,070.00p 1,340.00p 1,020.50p 1,240.00p 22462
01/05/2020 960.00p 1,598.00p 840.00p 1,030.00p 59338
30/04/2020 650.00p 1,000.00p 650.00p 920.00p 24139
29/04/2020 480.00p 700.00p 460.00p 650.00p 1290
28/04/2020 480.00p 483.00p 480.00p 480.00p 35
27/04/2020 480.00p 500.00p 480.00p 480.00p 204
24/04/2020 480.00p 500.00p 480.00p 480.00p 537
23/04/2020 470.00p 500.00p 470.00p 480.00p 4845
22/04/2020 460.00p 460.00p 436.00p 460.00p 352
21/04/2020 460.00p 499.00p 430.00p 460.00p 1582
20/04/2020 440.00p 500.00p 320.00p 500.00p 7731
17/04/2020 480.00p 518.00p 445.00p 480.00p 918
16/04/2020 480.00p 480.00p 440.00p 480.00p 5
15/04/2020 480.00p 480.00p 480.00p 480.00p 0
14/04/2020 460.00p 520.00p 442.00p 480.00p 1575
09/04/2020 460.00p 460.00p 430.00p 460.00p 897
08/04/2020 430.00p 460.00p 420.00p 460.00p 469
07/04/2020 430.00p 448.00p 400.00p 430.00p 178
06/04/2020 430.00p 448.00p 400.00p 430.00p 1254
03/04/2020 480.00p 480.00p 425.00p 430.00p 693
02/04/2020 480.00p 480.00p 452.80p 480.00p 83
01/04/2020 480.00p 519.20p 450.00p 480.00p 1438
31/03/2020 470.00p 600.00p 470.00p 510.00p 7354
30/03/2020 470.00p 520.00p 470.00p 470.00p 764
27/03/2020 470.00p 480.00p 420.00p 470.00p 741
26/03/2020 470.00p 470.00p 470.00p 470.00p 0
25/03/2020 450.00p 520.00p 450.00p 470.00p 938
24/03/2020 450.00p 480.00p 450.00p 450.00p 250
23/03/2020 440.00p 480.00p 440.00p 440.00p 116
20/03/2020 430.00p 480.00p 430.00p 470.00p 761
19/03/2020 420.00p 470.00p 420.00p 430.00p 904
18/03/2020 595.00p 595.00p 400.00p 420.00p 577
17/03/2020 630.00p 630.00p 600.00p 630.00p 90
16/03/2020 630.00p 640.00p 600.04p 630.00p 241
13/03/2020 640.00p 660.00p 625.00p 640.00p 1338
12/03/2020 720.00p 740.00p 620.00p 640.00p 1919
11/03/2020 710.00p 780.00p 640.00p 720.00p 749
10/03/2020 710.00p 740.00p 650.00p 710.00p 363
09/03/2020 710.00p 750.00p 627.22p 710.00p 858
06/03/2020 820.00p 830.00p 640.00p 720.00p 1003
05/03/2020 850.00p 850.00p 800.00p 820.00p 738
04/03/2020 880.00p 880.00p 800.00p 850.00p 2621
03/03/2020 427.00p 900.00p 427.00p 880.00p 10
02/03/2020 860.00p 920.00p 820.00p 860.00p 426
28/02/2020 860.00p 900.00p 860.00p 860.00p 100
27/02/2020 980.00p 992.00p 812.00p 860.00p 712
26/02/2020 1,020.00p 1,058.00p 960.04p 980.00p 1787
25/02/2020 1,040.00p 1,060.00p 1,000.00p 1,020.00p 244
24/02/2020 1,100.00p 1,100.00p 1,010.00p 1,040.00p 777
21/02/2020 1,100.00p 1,120.00p 1,096.00p 1,100.00p 215
20/02/2020 1,080.00p 1,120.00p 1,052.00p 1,100.00p 407
19/02/2020 1,140.00p 1,140.00p 1,051.60p 1,080.00p 532
18/02/2020 1,040.00p 1,152.00p 1,040.00p 1,140.00p 1126
17/02/2020 1,040.00p 1,079.96p 1,040.00p 1,040.00p 685
14/02/2020 1,040.00p 1,080.00p 1,006.00p 1,040.00p 1916
13/02/2020 1,160.00p 1,160.00p 1,000.00p 1,040.00p 4943
12/02/2020 1,160.00p 1,192.00p 1,140.00p 1,160.00p 1070
11/02/2020 1,160.00p 1,200.00p 1,140.00p 1,160.00p 816
10/02/2020 1,160.00p 1,196.00p 1,160.00p 1,160.00p 90
07/02/2020 1,140.00p 1,196.00p 1,092.00p 1,160.00p 1151
06/02/2020 1,160.00p 1,191.99p 1,088.00p 1,140.00p 1905
05/02/2020 1,100.00p 1,196.00p 1,060.56p 1,160.00p 1015
04/02/2020 1,220.00p 1,232.00p 1,080.04p 1,100.00p 1632
03/02/2020 1,220.00p 1,235.20p 1,200.00p 1,220.00p 404
31/01/2020 1,220.00p 1,236.00p 1,204.00p 1,220.00p 1021
30/01/2020 1,220.00p 1,280.00p 1,220.00p 1,220.00p 526
29/01/2020 1,260.00p 1,270.00p 1,200.00p 1,220.00p 5031
28/01/2020 1,360.00p 1,360.00p 1,204.00p 1,260.00p 1305
27/01/2020 1,360.00p 1,400.00p 1,320.00p 1,360.00p 1572

*Close Price adjusted for both dividends and splits