Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/01/2020 1,300.00p 1,400.00p 1,294.00p 1,360.00p 755
23/01/2020 1,440.00p 1,460.00p 1,300.00p 1,300.00p 784
22/01/2020 1,320.00p 1,560.00p 1,310.00p 1,400.00p 5408
21/01/2020 1,320.00p 1,338.00p 1,310.00p 1,320.00p 442
20/01/2020 1,320.00p 1,340.00p 1,280.00p 1,320.00p 890
17/01/2020 1,320.00p 1,340.00p 1,300.00p 1,320.00p 632
16/01/2020 1,320.00p 1,340.00p 1,280.00p 1,280.00p 918
15/01/2020 1,360.00p 1,360.00p 1,240.00p 1,240.00p 2768
14/01/2020 1,240.00p 1,240.00p 1,164.00p 1,220.00p 1100
13/01/2020 1,300.00p 1,344.00p 1,200.00p 1,240.00p 4056
10/01/2020 1,300.00p 1,356.00p 1,262.00p 1,300.00p 941
09/01/2020 1,600.00p 1,600.00p 1,288.00p 1,320.00p 9510
08/01/2020 1,300.00p 1,980.00p 1,200.00p 1,600.00p 51026
07/01/2020 1,140.00p 1,170.00p 1,090.00p 1,100.00p 1007
06/01/2020 1,200.00p 1,200.00p 1,100.04p 1,140.00p 3034
03/01/2020 1,200.00p 1,260.00p 1,128.00p 1,200.00p 2139
02/01/2020 1,120.00p 1,260.00p 1,060.00p 1,200.00p 4033
31/12/2019 1,180.00p 1,196.00p 1,090.00p 1,120.00p 4492
30/12/2019 1,060.00p 1,276.00p 1,024.00p 1,180.00p 16281
27/12/2019 1,120.00p 1,196.00p 1,014.00p 1,060.00p 3764
24/12/2019 940.00p 1,232.00p 920.00p 1,120.00p 6482
23/12/2019 880.00p 992.00p 870.00p 920.00p 2513
20/12/2019 900.00p 992.00p 866.00p 880.00p 1573
19/12/2019 900.00p 990.00p 888.40p 900.00p 1395
18/12/2019 900.00p 1,000.00p 900.00p 900.00p 1930
17/12/2019 920.00p 980.00p 888.00p 900.00p 752
16/12/2019 880.00p 985.88p 870.00p 920.00p 2356
13/12/2019 900.00p 1,000.00p 800.00p 880.00p 1538
12/12/2019 940.00p 976.00p 900.00p 940.00p 1832
11/12/2019 940.00p 980.00p 880.00p 940.00p 2285
10/12/2019 960.00p 964.00p 880.04p 900.00p 2376
09/12/2019 960.00p 1,000.00p 920.04p 960.00p 6887
06/12/2019 1,040.00p 1,120.00p 920.08p 960.00p 11781
05/12/2019 1,100.00p 1,596.00p 1,030.00p 1,100.00p 17785
04/12/2019 1,060.00p 1,112.00p 1,060.00p 1,060.00p 807
03/12/2019 1,100.00p 1,116.00p 1,010.00p 1,060.00p 460
02/12/2019 1,120.00p 1,120.00p 1,040.00p 1,100.00p 697
29/11/2019 1,160.00p 1,160.00p 1,000.00p 1,120.00p 4473
28/11/2019 1,220.00p 1,240.00p 1,120.00p 1,160.00p 361
27/11/2019 1,220.00p 1,220.00p 1,220.00p 1,220.00p 0
26/11/2019 1,220.00p 1,228.00p 1,200.00p 1,220.00p 402
25/11/2019 1,220.00p 1,240.00p 1,200.00p 1,220.00p 97
22/11/2019 1,300.00p 1,300.00p 1,200.00p 1,220.00p 528
21/11/2019 1,300.00p 1,319.96p 1,280.00p 1,300.00p 891
20/11/2019 1,380.00p 1,390.00p 1,300.00p 1,300.00p 129
19/11/2019 1,380.00p 1,400.00p 1,380.00p 1,380.00p 116
18/11/2019 1,380.00p 1,392.00p 1,360.00p 1,380.00p 280
15/11/2019 1,380.00p 1,380.00p 1,360.04p 1,380.00p 0
14/11/2019 1,380.00p 1,392.00p 1,364.00p 1,380.00p 179
13/11/2019 1,380.00p 1,392.00p 1,360.00p 1,380.00p 169
12/11/2019 1,460.00p 1,480.00p 1,380.00p 1,380.00p 356
11/11/2019 1,460.00p 1,472.00p 1,446.00p 1,460.00p 280
08/11/2019 1,460.00p 1,476.00p 1,460.00p 1,460.00p 515
07/11/2019 1,480.00p 1,500.00p 1,446.00p 1,460.00p 387
06/11/2019 1,480.00p 1,540.00p 1,446.00p 1,480.00p 1172
05/11/2019 1,620.00p 1,620.00p 1,446.00p 1,480.00p 731
04/11/2019 1,620.00p 1,620.00p 1,600.00p 1,620.00p 31
01/11/2019 1,620.00p 1,620.00p 1,600.00p 1,620.00p 494
31/10/2019 1,700.00p 1,744.00p 1,600.00p 1,620.00p 2126
30/10/2019 1,700.00p 1,759.92p 1,622.00p 1,700.00p 186
29/10/2019 1,780.00p 1,834.00p 1,700.00p 1,700.00p 302
28/10/2019 1,780.00p 1,834.00p 1,780.00p 1,780.00p 113
25/10/2019 1,800.00p 1,839.96p 1,650.00p 1,780.00p 1783
24/10/2019 1,960.00p 2,180.00p 1,900.00p 1,900.00p 2446
23/10/2019 2,050.00p 2,050.00p 1,900.00p 1,960.00p 3152
22/10/2019 2,290.00p 2,290.00p 2,240.00p 2,240.00p 714
21/10/2019 2,400.00p 2,440.00p 2,300.00p 2,350.00p 522
18/10/2019 2,400.00p 2,462.40p 2,300.00p 2,400.00p 2189
17/10/2019 2,150.00p 2,480.00p 2,150.00p 2,400.00p 3812
16/10/2019 2,100.00p 2,175.00p 2,100.00p 2,150.00p 1263
15/10/2019 2,300.00p 2,320.00p 2,150.00p 2,150.00p 577
14/10/2019 2,450.00p 2,500.00p 2,360.00p 2,360.00p 379
11/10/2019 2,500.00p 2,500.00p 2,400.00p 2,400.00p 1033
10/10/2019 2,500.00p 2,500.00p 2,400.00p 2,400.00p 25
09/10/2019 2,450.00p 2,600.00p 2,450.00p 2,500.00p 584
08/10/2019 2,500.00p 2,504.00p 2,450.00p 2,450.00p 104
07/10/2019 2,500.00p 2,540.00p 2,450.00p 2,450.00p 449
04/10/2019 2,350.00p 2,556.00p 2,350.00p 2,500.00p 530
03/10/2019 2,250.00p 2,400.00p 2,240.00p 2,350.00p 550
02/10/2019 2,150.00p 2,270.00p 2,150.00p 2,250.00p 783
01/10/2019 2,100.00p 2,140.00p 2,014.20p 2,100.00p 625
30/09/2019 2,050.00p 2,088.00p 2,050.00p 2,050.00p 47
27/09/2019 2,050.00p 2,160.00p 2,014.00p 2,100.00p 263
26/09/2019 2,050.00p 2,094.00p 2,010.00p 2,050.00p 95
25/09/2019 2,050.00p 2,100.00p 2,000.00p 2,050.00p 1255
24/09/2019 2,300.00p 2,300.00p 2,050.00p 2,050.00p 573
23/09/2019 2,300.00p 2,320.00p 2,280.00p 2,300.00p 668
20/09/2019 2,300.00p 2,560.00p 2,280.00p 2,300.00p 2961
19/09/2019 2,150.00p 2,194.00p 2,104.00p 2,150.00p 150
18/09/2019 2,150.00p 2,192.00p 2,110.00p 2,150.00p 102
17/09/2019 2,150.00p 2,194.00p 2,150.00p 2,150.00p 222
16/09/2019 2,200.00p 2,234.00p 2,150.00p 2,150.00p 344
13/09/2019 2,200.00p 2,260.00p 2,128.00p 2,200.00p 138
12/09/2019 2,400.00p 2,400.00p 2,102.08p 2,200.00p 1057
11/09/2019 2,100.00p 3,200.00p 2,100.00p 2,450.00p 2258
10/09/2019 2,250.00p 2,250.00p 2,100.00p 2,100.00p 265
09/09/2019 2,250.00p 2,250.00p 2,100.44p 2,250.00p 90
06/09/2019 2,250.00p 2,250.00p 2,236.00p 2,250.00p 28
05/09/2019 2,300.00p 2,300.00p 2,202.52p 2,250.00p 215
04/09/2019 2,200.00p 2,320.00p 2,200.00p 2,300.00p 419
03/09/2019 2,200.00p 2,300.00p 2,136.08p 2,200.00p 149
02/09/2019 2,200.00p 2,240.00p 2,132.00p 2,200.00p 114
30/08/2019 2,200.00p 2,240.00p 2,200.00p 2,200.00p 152
29/08/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/08/2019 2,250.00p 2,250.00p 2,108.01p 2,200.00p 676
27/08/2019 2,250.00p 2,260.00p 2,250.00p 2,250.00p 45
23/08/2019 2,250.00p 2,272.00p 2,120.00p 2,250.00p 114
22/08/2019 2,250.00p 2,276.00p 2,250.00p 2,250.00p 120
21/08/2019 2,250.00p 2,276.00p 2,250.00p 2,250.00p 1
20/08/2019 2,250.00p 2,280.00p 2,100.00p 2,250.00p 127
19/08/2019 2,250.00p 2,250.00p 2,100.00p 2,250.00p 141
16/08/2019 2,100.00p 2,198.00p 2,062.00p 2,100.00p 53
15/08/2019 2,280.00p 2,340.00p 2,053.20p 2,100.00p 592
14/08/2019 2,280.00p 2,280.00p 2,220.00p 2,280.00p 150
13/08/2019 2,280.00p 2,327.99p 2,200.00p 2,280.00p 140
12/08/2019 2,300.00p 2,359.92p 2,160.00p 2,280.00p 218
09/08/2019 2,240.00p 2,373.00p 2,212.00p 2,300.00p 341
08/08/2019 2,300.00p 2,379.60p 2,160.00p 2,320.00p 315
07/08/2019 2,450.00p 2,450.00p 2,211.60p 2,300.00p 358
06/08/2019 2,650.00p 2,650.00p 2,400.00p 2,450.00p 788
05/08/2019 2,650.00p 2,680.00p 2,500.44p 2,620.00p 274
02/08/2019 2,650.00p 2,698.00p 2,500.44p 2,650.00p 521
01/08/2019 2,750.00p 2,750.00p 2,516.00p 2,650.00p 330
31/07/2019 2,750.00p 2,759.92p 2,640.00p 2,750.00p 210
30/07/2019 2,750.00p 2,759.92p 2,600.08p 2,750.00p 199
29/07/2019 2,750.00p 2,800.00p 2,660.00p 2,750.00p 336
26/07/2019 2,550.00p 2,860.00p 2,550.00p 2,750.00p 1120
25/07/2019 2,660.00p 2,680.00p 2,480.44p 2,550.00p 434
24/07/2019 2,600.00p 2,799.92p 2,510.00p 2,660.00p 1159
23/07/2019 2,700.00p 2,700.00p 2,468.00p 2,600.00p 487
22/07/2019 3,150.00p 3,240.00p 2,468.00p 2,700.00p 2817
19/07/2019 2,060.00p 4,600.00p 2,020.00p 3,200.00p 24584
18/07/2019 2,020.00p 2,020.00p 2,020.00p 2,020.00p 0
17/07/2019 2,040.00p 2,040.00p 2,000.00p 2,040.00p 24
16/07/2019 2,040.00p 2,040.00p 2,000.00p 2,040.00p 181
15/07/2019 2,040.00p 2,040.00p 2,000.00p 2,040.00p 238
12/07/2019 2,080.00p 2,100.00p 1,920.00p 2,040.00p 3144
11/07/2019 2,080.00p 2,116.00p 2,020.00p 2,080.00p 25
10/07/2019 2,080.00p 2,160.00p 2,020.00p 2,080.00p 249
09/07/2019 2,080.00p 2,136.00p 2,080.00p 2,080.00p 31
08/07/2019 2,040.00p 2,080.00p 2,004.00p 2,080.00p 1899
05/07/2019 2,040.00p 2,080.00p 2,000.44p 2,040.00p 1015
04/07/2019 2,300.00p 2,300.00p 2,020.40p 2,040.00p 1723
03/07/2019 2,060.00p 2,599.56p 2,060.00p 2,300.00p 4296
02/07/2019 2,060.00p 2,060.00p 2,000.00p 2,060.00p 70
01/07/2019 2,080.00p 2,080.00p 2,040.00p 2,080.00p 2015
28/06/2019 2,080.00p 2,080.00p 2,000.00p 2,080.00p 130
27/06/2019 2,120.00p 2,120.00p 2,040.08p 2,080.00p 288
26/06/2019 2,260.00p 2,260.00p 2,075.20p 2,220.00p 1294
25/06/2019 2,260.00p 2,260.00p 2,230.00p 2,260.00p 89
24/06/2019 2,260.00p 2,260.00p 2,208.00p 2,260.00p 201
21/06/2019 2,260.00p 2,260.00p 2,200.44p 2,260.00p 45
20/06/2019 2,260.00p 2,260.00p 2,200.08p 2,260.00p 162
19/06/2019 2,260.00p 2,260.00p 2,200.44p 2,260.00p 155
18/06/2019 2,260.00p 2,260.00p 2,256.00p 2,260.00p 163
17/06/2019 2,260.00p 2,260.00p 2,220.00p 2,260.00p 78
14/06/2019 2,600.00p 2,600.00p 2,202.00p 2,260.00p 4325
13/06/2019 2,540.00p 2,680.00p 2,492.40p 2,600.00p 1802
12/06/2019 2,380.00p 2,600.44p 2,380.00p 2,500.00p 687
11/06/2019 2,150.00p 2,300.00p 2,120.00p 2,260.00p 705
10/06/2019 2,260.00p 2,260.00p 2,150.00p 2,150.00p 420
07/06/2019 2,300.00p 2,300.00p 2,202.00p 2,260.00p 211
06/06/2019 2,300.00p 2,320.00p 2,240.08p 2,300.00p 109
05/06/2019 2,230.00p 2,359.92p 2,200.00p 2,300.00p 838
04/06/2019 2,230.00p 2,260.80p 2,230.00p 2,230.00p 371
03/06/2019 2,420.00p 2,424.00p 2,150.00p 2,300.00p 3143
31/05/2019 2,420.00p 2,424.00p 2,400.00p 2,420.00p 41
30/05/2019 2,420.00p 2,440.00p 2,405.00p 2,420.00p 80
29/05/2019 2,440.00p 2,440.00p 2,360.00p 2,420.00p 170
28/05/2019 2,700.00p 2,700.00p 2,405.00p 2,440.00p 519
24/05/2019 2,700.00p 2,700.00p 2,600.44p 2,700.00p 38
23/05/2019 2,700.00p 2,760.00p 2,600.00p 2,700.00p 1753
22/05/2019 2,700.00p 2,738.00p 2,604.00p 2,700.00p 435
21/05/2019 2,740.00p 2,744.00p 2,600.44p 2,700.00p 1060
20/05/2019 2,740.00p 2,760.00p 2,680.00p 2,680.00p 440
17/05/2019 2,740.00p 2,799.56p 2,680.00p 2,740.00p 119
16/05/2019 2,900.00p 2,900.00p 2,800.00p 2,900.00p 1200
15/05/2019 2,900.00p 2,908.00p 2,804.08p 2,900.00p 36
14/05/2019 2,940.00p 2,979.00p 2,800.00p 2,900.00p 1566
13/05/2019 3,100.00p 3,199.56p 2,980.00p 2,980.00p 1836
10/05/2019 3,100.00p 3,118.00p 3,024.00p 3,100.00p 67
09/05/2019 3,100.00p 3,100.00p 3,024.00p 3,100.00p 250
08/05/2019 3,100.00p 3,120.00p 3,004.44p 3,100.00p 346
07/05/2019 3,100.00p 3,149.96p 3,004.44p 3,100.00p 507
03/05/2019 3,160.00p 3,190.00p 3,040.40p 3,100.00p 577
02/05/2019 3,210.00p 3,210.00p 3,120.44p 3,160.00p 441
01/05/2019 3,200.00p 3,280.00p 3,120.00p 3,210.00p 1302
30/04/2019 3,460.00p 3,480.00p 3,210.00p 3,250.00p 2158
29/04/2019 3,540.00p 3,640.00p 3,400.00p 3,540.00p 307
26/04/2019 3,600.00p 3,880.00p 3,480.00p 3,650.00p 2463
25/04/2019 4,300.00p 4,300.00p 3,670.00p 3,760.00p 5484
24/04/2019 2,900.00p 5,550.00p 2,700.00p 4,600.00p 28235
23/04/2019 3,240.00p 3,240.00p 3,000.00p 3,140.00p 4451
18/04/2019 3,300.00p 3,359.92p 3,200.00p 3,240.00p 389
17/04/2019 3,550.00p 3,550.00p 3,220.00p 3,300.00p 2021
16/04/2019 3,420.00p 3,640.00p 3,320.00p 3,600.00p 7155
15/04/2019 3,420.00p 3,480.00p 3,324.08p 3,420.00p 1190
12/04/2019 3,370.00p 3,519.60p 3,248.00p 3,420.00p 2986
11/04/2019 3,520.00p 3,599.60p 3,240.00p 3,320.00p 4189
10/04/2019 3,860.00p 3,950.00p 3,420.00p 3,600.00p 7912

*Close Price adjusted for both dividends and splits