Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/04/2019 3,340.00p 4,000.00p 3,200.00p 3,960.00p 13424
08/04/2019 3,280.00p 3,400.00p 3,200.00p 3,380.00p 5664
05/04/2019 2,580.00p 3,300.00p 2,550.08p 3,280.00p 11512
04/04/2019 2,460.00p 2,800.00p 2,420.00p 2,580.00p 1609
03/04/2019 2,460.00p 2,510.00p 2,400.00p 2,500.00p 575
02/04/2019 2,540.00p 2,540.00p 2,400.00p 2,460.00p 628
01/04/2019 2,590.00p 2,680.00p 2,280.08p 2,540.00p 2659
29/03/2019 2,240.00p 3,080.44p 2,240.00p 2,590.00p 14376
28/03/2019 2,240.00p 2,260.00p 2,208.80p 2,240.00p 1709
27/03/2019 2,220.00p 2,280.00p 2,208.80p 2,240.00p 1173
26/03/2019 2,320.00p 2,320.00p 2,133.20p 2,220.00p 1475
25/03/2019 2,340.00p 2,360.00p 2,240.00p 2,320.00p 251
22/03/2019 2,360.00p 2,360.00p 2,320.00p 2,340.00p 147
21/03/2019 2,360.00p 2,360.00p 2,320.00p 2,360.00p 151
20/03/2019 2,240.00p 2,399.60p 2,240.00p 2,360.00p 2150
19/03/2019 2,300.00p 2,380.00p 2,200.80p 2,240.00p 673
18/03/2019 2,200.00p 2,520.00p 2,200.00p 2,300.00p 2581
15/03/2019 2,200.00p 2,239.92p 2,140.00p 2,200.00p 574
14/03/2019 2,200.00p 2,226.68p 2,140.00p 2,200.00p 317
13/03/2019 2,200.00p 2,226.68p 2,120.00p 2,200.00p 1467
12/03/2019 2,200.00p 2,280.00p 2,200.00p 2,200.00p 79
11/03/2019 2,300.00p 2,300.00p 2,150.00p 2,160.00p 1801
08/03/2019 2,440.00p 2,456.00p 2,200.00p 2,300.00p 2361
07/03/2019 2,550.00p 2,551.92p 2,246.00p 2,440.00p 3362
06/03/2019 2,900.00p 2,900.00p 2,560.00p 2,600.00p 4968
05/03/2019 2,610.00p 3,077.12p 2,420.00p 2,740.00p 6473
04/03/2019 2,860.00p 2,860.00p 2,500.80p 2,600.00p 3934
01/03/2019 2,760.00p 3,151.92p 2,440.00p 2,860.00p 11877
28/02/2019 3,600.00p 3,600.00p 2,650.00p 2,840.00p 28672
27/02/2019 4,000.00p 4,800.00p 3,210.00p 3,600.00p 55078
26/02/2019 1,600.00p 2,900.00p 1,560.00p 2,360.00p 36574
25/02/2019 1,600.00p 1,636.00p 1,560.00p 1,600.00p 502
22/02/2019 1,580.00p 1,600.00p 1,580.00p 1,600.00p 3551
21/02/2019 1,600.00p 1,600.00p 1,560.00p 1,600.00p 98
20/02/2019 1,600.00p 1,600.00p 1,560.00p 1,600.00p 663
19/02/2019 1,600.00p 1,620.00p 1,560.00p 1,600.00p 196
18/02/2019 1,540.00p 1,636.00p 1,540.00p 1,600.00p 926
15/02/2019 1,500.00p 1,564.00p 1,490.00p 1,540.00p 2009
14/02/2019 1,500.00p 1,508.00p 1,484.00p 1,500.00p 353
13/02/2019 1,540.00p 1,540.00p 1,480.00p 1,500.00p 527
12/02/2019 1,540.00p 1,540.00p 1,520.00p 1,540.00p 29
11/02/2019 1,540.00p 1,540.00p 1,540.00p 1,540.00p 0
08/02/2019 1,540.00p 1,540.00p 1,520.00p 1,540.00p 476
07/02/2019 1,540.00p 1,560.00p 1,520.00p 1,540.00p 497
06/02/2019 1,560.00p 1,560.00p 1,520.00p 1,540.00p 723
05/02/2019 1,620.00p 1,680.00p 1,520.00p 1,560.00p 911
04/02/2019 1,615.87p 1,684.84p 1,576.46p 1,615.87p 467
01/02/2019 1,615.87p 1,651.34p 1,597.15p 1,615.87p 442
31/01/2019 1,615.87p 1,690.75p 1,597.15p 1,615.87p 719
30/01/2019 1,655.28p 1,655.28p 1,586.31p 1,615.87p 1481
29/01/2019 1,537.05p 1,852.34p 1,517.34p 1,655.28p 4911
28/01/2019 1,517.34p 1,694.70p 1,320.29p 1,615.87p 7712
25/01/2019 1,083.82p 1,576.46p 985.37p 1,517.34p 40768
24/01/2019 2,315.43p 2,315.43p 2,167.63p 2,266.16p 445
23/01/2019 2,315.43p 2,364.69p 2,167.63p 2,315.43p 321
22/01/2019 2,118.37p 2,315.43p 2,073.05p 2,266.16p 1524
21/01/2019 2,118.37p 2,167.63p 2,009.99p 2,118.37p 990
18/01/2019 2,019.84p 2,167.63p 1,998.16p 2,118.37p 1122
17/01/2019 2,167.63p 2,167.63p 1,980.43p 2,019.84p 646
16/01/2019 2,315.43p 2,315.43p 2,092.75p 2,216.90p 659
15/01/2019 2,315.43p 2,364.69p 2,285.87p 2,315.43p 1205
14/01/2019 2,463.22p 2,561.75p 2,315.43p 2,315.43p 4533
11/01/2019 2,611.01p 2,709.54p 2,398.98p 2,463.22p 2253
10/01/2019 2,413.96p 3,547.04p 2,364.69p 2,611.01p 21757
09/01/2019 2,364.69p 2,482.93p 2,167.63p 2,315.43p 1110
08/01/2019 2,364.69p 2,404.10p 2,325.28p 2,364.69p 46
07/01/2019 2,364.69p 2,364.69p 2,325.28p 2,364.69p 351
04/01/2019 2,364.69p 2,423.81p 2,207.05p 2,325.28p 247
03/01/2019 2,364.69p 2,443.51p 2,364.69p 2,364.69p 1081
02/01/2019 2,364.69p 2,364.69p 2,167.63p 2,364.69p 63
31/12/2018 2,364.69p 2,364.69p 2,364.69p 2,364.69p 41
28/12/2018 2,364.69p 2,364.69p 2,167.63p 2,364.69p 175
27/12/2018 2,216.90p 2,364.69p 2,187.34p 2,364.69p 571
24/12/2018 2,216.90p 2,364.69p 2,216.90p 2,216.90p 122
21/12/2018 2,118.37p 2,266.16p 2,118.37p 2,216.90p 648
20/12/2018 2,561.75p 2,758.81p 1,970.58p 2,118.37p 1328
19/12/2018 2,463.22p 2,522.34p 1,915.40p 2,463.22p 85
18/12/2018 2,660.28p 2,679.98p 2,364.69p 2,463.22p 509
17/12/2018 3,054.39p 3,054.39p 2,758.81p 3,054.39p 33
14/12/2018 3,054.39p 3,054.39p 2,955.86p 3,054.39p 29
13/12/2018 3,054.39p 3,074.10p 2,955.86p 3,054.39p 82
12/12/2018 3,645.57p 3,645.57p 3,054.39p 3,054.39p 167
11/12/2018 3,645.57p 3,645.57p 3,547.04p 3,645.57p 19
10/12/2018 3,645.57p 3,645.57p 3,547.04p 3,645.57p 10
07/12/2018 3,645.57p 3,645.57p 3,251.45p 3,645.57p 182
06/12/2018 3,645.57p 3,704.68p 3,536.87p 3,645.57p 39
05/12/2018 3,842.62p 3,842.62p 3,547.04p 3,842.62p 18
04/12/2018 3,842.62p 3,842.62p 3,744.09p 3,842.62p 66
03/12/2018 3,842.62p 3,941.15p 3,783.51p 3,842.62p 27
30/11/2018 3,842.62p 3,842.62p 3,744.09p 3,842.62p 1409
29/11/2018 3,842.62p 3,842.62p 3,744.09p 3,842.62p 143
28/11/2018 3,842.62p 3,842.62p 3,744.09p 3,842.62p 406
27/11/2018 3,842.62p 4,335.27p 3,744.09p 3,842.62p 292
26/11/2018 3,744.09p 4,335.27p 3,586.45p 3,842.62p 4388
23/11/2018 3,744.09p 3,941.15p 3,543.88p 3,744.09p 4809
22/11/2018 4,138.21p 4,335.27p 3,547.04p 3,744.09p 516
21/11/2018 4,827.91p 4,827.91p 3,941.15p 4,138.21p 1360
20/11/2018 4,926.44p 4,926.44p 4,827.91p 4,827.91p 15
19/11/2018 4,827.91p 4,926.44p 4,729.38p 4,926.44p 41
16/11/2018 4,827.91p 4,867.32p 4,729.38p 4,827.91p 261
15/11/2018 4,827.91p 4,926.44p 4,827.91p 4,827.91p 149
14/11/2018 5,222.03p 5,222.03p 4,827.91p 4,827.91p 136
13/11/2018 5,222.03p 5,222.03p 5,123.50p 5,222.03p 45
12/11/2018 5,222.03p 5,222.03p 5,123.50p 5,222.03p 208
09/11/2018 5,222.03p 5,222.03p 5,222.03p 5,222.03p 182
08/11/2018 5,222.03p 5,320.56p 5,123.50p 5,222.03p 108
07/11/2018 5,616.14p 5,616.14p 5,123.50p 5,222.03p 436
06/11/2018 5,616.14p 5,616.14p 5,320.56p 5,616.14p 210
05/11/2018 5,616.14p 5,714.67p 5,517.61p 5,616.14p 394
02/11/2018 5,320.56p 5,911.73p 5,222.03p 5,616.14p 1888
01/11/2018 6,108.79p 6,108.79p 5,123.50p 5,320.56p 1854
31/10/2018 6,108.79p 6,305.84p 6,010.26p 6,010.26p 28
30/10/2018 6,108.79p 6,207.32p 6,108.79p 6,108.79p 3
29/10/2018 6,108.79p 6,305.84p 6,010.26p 6,108.79p 140
26/10/2018 6,108.79p 6,108.79p 6,069.37p 6,108.79p 53
25/10/2018 6,108.79p 6,305.84p 6,069.37p 6,108.79p 90
24/10/2018 6,108.79p 6,305.84p 6,059.52p 6,108.79p 170
23/10/2018 7,094.08p 7,094.08p 6,029.96p 6,108.79p 651
22/10/2018 6,699.96p 7,094.08p 6,404.37p 7,094.08p 254
19/10/2018 6,897.02p 6,995.55p 6,404.37p 6,699.96p 130
18/10/2018 7,488.19p 7,488.19p 6,699.96p 6,897.02p 552
17/10/2018 8,079.36p 8,276.42p 7,094.03p 7,488.19p 170
16/10/2018 8,355.24p 8,355.24p 7,882.31p 8,079.36p 257
15/10/2018 8,355.24p 8,355.24p 8,039.95p 8,355.24p 12
12/10/2018 8,473.48p 8,473.48p 7,488.27p 8,355.24p 69
11/10/2018 8,473.48p 8,532.59p 8,276.42p 8,473.48p 74
10/10/2018 8,197.60p 8,670.54p 8,197.60p 8,473.48p 73
09/10/2018 8,079.36p 8,276.42p 7,921.72p 8,197.60p 55
08/10/2018 8,079.36p 8,276.42p 7,537.45p 8,079.36p 94
05/10/2018 8,079.36p 8,276.42p 7,882.31p 7,882.31p 90
04/10/2018 8,079.36p 8,276.42p 7,882.31p 7,882.31p 109
03/10/2018 8,670.54p 8,670.54p 7,882.31p 8,079.36p 189
02/10/2018 8,867.59p 9,064.65p 8,374.95p 8,670.54p 116
01/10/2018 8,867.59p 9,064.65p 8,769.06p 8,867.59p 101
28/09/2018 9,458.77p 9,458.77p 8,552.30p 8,867.59p 467
27/09/2018 10,838.17p 10,838.17p 9,064.65p 9,458.77p 296
26/09/2018 10,838.17p 11,366.28p 10,838.17p 10,838.17p 34
25/09/2018 10,838.17p 11,281.55p 10,345.52p 10,838.17p 46
24/09/2018 10,444.05p 11,429.34p 10,345.52p 10,838.17p 186
21/09/2018 10,247.00p 10,641.11p 10,247.00p 10,641.11p 145
20/09/2018 10,444.05p 10,641.11p 9,902.15p 10,247.00p 173
19/09/2018 11,429.34p 11,823.46p 9,896.67p 10,444.05p 314
18/09/2018 12,020.52p 12,217.57p 11,429.34p 11,429.34p 28
17/09/2018 12,020.52p 12,611.69p 11,429.34p 12,020.52p 25
14/09/2018 12,020.52p 12,020.52p 11,429.34p 12,020.52p 14
13/09/2018 12,020.52p 12,493.45p 11,429.34p 12,020.52p 42
12/09/2018 12,020.52p 12,572.28p 11,488.46p 12,020.52p 199
11/09/2018 10,641.11p 12,611.69p 10,641.11p 12,020.52p 662
10/09/2018 10,247.00p 11,035.23p 9,852.89p 10,641.11p 227
07/09/2018 9,655.82p 10,637.17p 9,557.30p 10,247.00p 508
06/09/2018 11,232.28p 11,271.70p 9,655.82p 9,655.82p 311
05/09/2018 12,020.52p 12,020.52p 11,035.23p 11,232.28p 332
04/09/2018 12,414.63p 12,769.26p 11,823.46p 12,020.52p 186
03/09/2018 12,217.57p 13,380.21p 11,823.46p 13,005.80p 1041
31/08/2018 11,626.40p 15,764.61p 11,626.40p 12,217.57p 3010
30/08/2018 10,247.00p 10,503.17p 10,247.00p 10,247.00p 6
29/08/2018 10,247.00p 10,542.58p 10,049.94p 10,247.00p 99
28/08/2018 10,247.00p 10,562.29p 10,247.00p 10,247.00p 36
24/08/2018 10,247.00p 10,562.29p 10,247.00p 10,247.00p 19
23/08/2018 10,247.00p 10,247.00p 10,247.00p 10,247.00p 5
22/08/2018 10,247.00p 10,641.11p 10,247.00p 10,247.00p 91
21/08/2018 10,247.00p 10,247.00p 10,247.00p 10,247.00p 0
20/08/2018 10,247.00p 10,247.00p 10,128.76p 10,247.00p 3
17/08/2018 10,247.00p 10,247.00p 10,247.00p 10,247.00p 0
16/08/2018 10,247.00p 10,601.70p 10,128.76p 10,247.00p 24
15/08/2018 10,247.00p 10,601.70p 10,247.00p 10,247.00p 64
14/08/2018 10,247.00p 10,247.00p 10,247.00p 10,247.00p 0
13/08/2018 10,247.00p 10,247.00p 10,099.20p 10,247.00p 45
10/08/2018 10,247.00p 10,247.00p 9,931.70p 10,247.00p 34
09/08/2018 10,247.00p 10,247.00p 9,931.70p 10,247.00p 19
08/08/2018 10,247.00p 10,247.00p 9,931.70p 10,247.00p 26
07/08/2018 10,247.00p 10,247.00p 9,931.70p 10,247.00p 43
06/08/2018 10,247.00p 10,641.11p 9,892.29p 10,247.00p 15
03/08/2018 10,444.05p 10,640.72p 10,247.00p 10,247.00p 4
02/08/2018 10,444.05p 10,444.05p 9,852.88p 10,444.05p 42
01/08/2018 10,838.17p 10,838.17p 10,444.05p 10,444.05p 20
31/07/2018 10,838.17p 10,838.17p 10,641.11p 10,838.17p 5
30/07/2018 10,838.17p 10,916.99p 10,641.11p 10,838.17p 32
27/07/2018 10,838.17p 11,035.23p 10,660.82p 10,838.17p 45
26/07/2018 11,232.28p 11,232.28p 10,641.11p 10,838.17p 48
25/07/2018 11,232.28p 11,232.28p 11,035.19p 11,232.28p 48
24/07/2018 11,232.28p 11,232.28p 11,232.28p 11,232.28p 0
23/07/2018 11,429.34p 11,744.64p 10,641.11p 11,232.28p 128
20/07/2018 11,232.28p 11,232.28p 10,936.70p 11,232.28p 66
19/07/2018 11,232.28p 11,330.81p 11,232.28p 11,232.28p 4
18/07/2018 11,232.28p 11,232.28p 11,232.28p 11,232.28p 0
17/07/2018 11,232.28p 11,389.93p 11,054.93p 11,232.28p 32
16/07/2018 11,232.28p 11,232.28p 11,054.93p 11,232.28p 1
13/07/2018 11,232.28p 11,232.28p 11,232.28p 11,232.28p 0
12/07/2018 11,232.28p 11,389.93p 11,232.28p 11,232.28p 3
11/07/2018 11,232.28p 11,350.52p 11,232.28p 11,232.28p 42
10/07/2018 11,232.28p 11,232.28p 11,232.28p 11,232.28p 0
09/07/2018 11,232.28p 11,350.52p 11,232.28p 11,232.28p 4
06/07/2018 11,232.28p 11,232.28p 11,232.28p 11,232.28p 0
05/07/2018 11,232.28p 11,232.28p 11,232.28p 11,232.28p 0
04/07/2018 11,232.28p 11,232.28p 11,232.28p 11,232.28p 0
03/07/2018 11,232.28p 11,322.93p 11,232.28p 11,232.28p 13
02/07/2018 11,232.28p 11,429.34p 11,232.28p 11,232.28p 48
29/06/2018 11,232.28p 11,389.93p 11,232.28p 11,232.28p 13
28/06/2018 11,429.34p 11,823.46p 11,137.70p 11,232.28p 82

*Close Price adjusted for both dividends and splits