Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/06/2018 11,429.34p 11,429.34p 11,322.93p 11,429.34p 5
26/06/2018 11,429.34p 11,665.81p 11,429.34p 11,429.34p 34
25/06/2018 11,429.34p 11,429.34p 11,429.34p 11,429.34p 0
22/06/2018 11,429.34p 11,665.81p 11,429.34p 11,429.34p 21
21/06/2018 11,429.34p 11,665.81p 11,429.34p 11,429.34p 13
20/06/2018 11,429.34p 11,665.81p 11,322.93p 11,429.34p 36
19/06/2018 11,429.34p 11,665.81p 11,429.34p 11,429.34p 17
18/06/2018 11,429.34p 11,665.81p 11,429.34p 11,429.34p 173
15/06/2018 11,429.34p 11,665.81p 11,429.34p 11,429.34p 14
14/06/2018 11,429.34p 11,665.81p 11,322.93p 11,429.34p 23
13/06/2018 11,429.34p 11,823.38p 11,322.93p 11,429.34p 24
12/06/2018 11,429.34p 11,626.40p 11,271.78p 11,429.34p 38
11/06/2018 11,429.34p 11,823.46p 11,232.28p 11,429.34p 1290
08/06/2018 11,429.34p 11,823.46p 11,074.65p 11,429.34p 57
07/06/2018 11,232.28p 11,429.34p 11,035.23p 11,429.34p 206
06/06/2018 11,823.46p 11,823.46p 10,690.38p 11,232.28p 174
05/06/2018 11,823.46p 11,823.46p 11,823.46p 11,823.46p 0
04/06/2018 11,823.46p 11,823.46p 11,035.23p 11,823.46p 64
01/06/2018 11,823.46p 11,823.46p 11,823.46p 11,823.46p 3
31/05/2018 11,823.46p 11,823.46p 11,054.93p 11,823.46p 26
30/05/2018 11,823.46p 11,823.46p 11,823.46p 11,823.46p 0
29/05/2018 11,823.46p 11,823.46p 11,035.23p 11,823.46p 92
25/05/2018 12,020.52p 12,567.90p 11,823.46p 11,823.46p 235
24/05/2018 12,020.52p 12,020.52p 11,429.34p 11,823.46p 4
23/05/2018 12,020.52p 12,217.57p 11,429.34p 12,020.52p 2
22/05/2018 12,217.57p 12,513.16p 11,429.34p 12,020.52p 570
21/05/2018 11,232.28p 13,419.62p 11,232.28p 12,217.57p 202
18/05/2018 11,626.40p 12,611.69p 10,641.11p 11,232.28p 279
17/05/2018 12,217.57p 12,217.57p 11,626.40p 11,626.40p 43
16/05/2018 12,217.57p 12,217.57p 11,823.46p 12,217.57p 41
15/05/2018 12,217.57p 12,217.57p 11,823.46p 12,217.57p 14
14/05/2018 12,217.57p 12,217.57p 11,823.46p 12,217.57p 69
11/05/2018 12,808.74p 12,808.74p 12,217.57p 12,217.57p 84
10/05/2018 13,202.86p 13,202.86p 12,734.26p 13,202.86p 56
09/05/2018 11,823.46p 13,794.03p 11,823.46p 13,202.86p 156
08/05/2018 13,202.86p 13,399.92p 11,133.76p 11,823.46p 207
04/05/2018 14,385.21p 14,385.21p 12,643.22p 13,202.86p 206
03/05/2018 15,370.49p 17,340.99p 11,429.34p 14,385.21p 1185
02/05/2018 9,655.82p 19,705.76p 9,655.82p 18,129.30p 4668
01/05/2018 9,655.82p 9,843.03p 9,458.77p 9,655.82p 136
30/04/2018 9,655.82p 9,852.88p 9,655.82p 9,655.82p 20
27/04/2018 9,655.82p 9,852.88p 9,458.77p 9,655.82p 262
26/04/2018 9,261.71p 9,852.88p 9,261.71p 9,655.82p 415
25/04/2018 9,261.71p 9,458.77p 9,064.65p 9,261.71p 457
24/04/2018 9,261.71p 9,458.77p 9,064.65p 9,261.71p 217
23/04/2018 10,641.11p 10,641.11p 9,064.65p 9,261.71p 311
20/04/2018 10,641.11p 10,838.17p 10,601.70p 10,641.11p 89
19/04/2018 10,641.11p 10,641.11p 10,247.00p 10,641.11p 2
18/04/2018 10,838.17p 10,838.17p 10,247.00p 10,641.11p 35
17/04/2018 10,838.17p 11,035.23p 10,641.11p 10,838.17p 19
16/04/2018 10,838.17p 10,838.17p 10,838.17p 10,838.17p 23
13/04/2018 10,838.17p 10,838.17p 10,838.17p 10,838.17p 3
12/04/2018 10,838.17p 10,838.17p 10,838.17p 10,838.17p 0
11/04/2018 11,035.23p 11,429.34p 10,049.94p 10,838.17p 121
10/04/2018 11,035.23p 11,429.34p 10,976.11p 11,035.23p 287
09/04/2018 10,838.17p 11,035.23p 10,680.52p 11,035.23p 71
06/04/2018 9,655.82p 11,232.28p 9,458.77p 10,838.17p 398
05/04/2018 10,049.94p 10,227.29p 9,655.82p 9,655.82p 67
04/04/2018 10,838.17p 10,838.17p 10,049.94p 10,049.94p 114
03/04/2018 10,641.11p 10,956.40p 10,365.23p 10,838.17p 58
29/03/2018 11,035.23p 11,035.23p 10,247.00p 10,641.11p 200
28/03/2018 11,035.23p 11,035.23p 10,936.70p 11,035.23p 141
27/03/2018 11,035.23p 11,429.34p 10,641.11p 11,035.23p 187
26/03/2018 11,429.34p 11,429.34p 10,641.11p 11,035.23p 453
23/03/2018 11,429.34p 11,478.61p 11,429.34p 11,429.34p 4
22/03/2018 11,626.40p 11,626.40p 11,429.34p 11,429.34p 280
21/03/2018 12,020.52p 12,020.52p 11,035.23p 11,626.40p 186
20/03/2018 12,414.63p 12,414.63p 11,823.46p 12,020.52p 56
19/03/2018 12,217.57p 12,611.69p 11,823.54p 12,414.63p 187
16/03/2018 12,217.57p 12,808.74p 11,823.46p 12,611.69p 367
15/03/2018 12,217.57p 12,414.63p 11,429.34p 12,217.57p 48
14/03/2018 12,414.63p 12,414.63p 11,941.69p 12,217.57p 320
13/03/2018 12,217.57p 12,572.28p 12,217.57p 12,414.63p 8
12/03/2018 12,020.52p 12,572.28p 12,020.52p 12,217.57p 24
09/03/2018 12,020.52p 12,217.57p 11,271.70p 12,020.52p 61
08/03/2018 12,020.52p 12,020.52p 12,020.52p 12,020.52p 0
07/03/2018 12,808.74p 12,808.74p 11,665.81p 12,020.52p 210
06/03/2018 12,808.74p 12,808.74p 12,217.57p 12,808.74p 61
05/03/2018 12,808.74p 12,986.10p 12,611.69p 12,808.74p 61
02/03/2018 13,005.80p 13,005.80p 12,249.36p 12,808.74p 310
01/03/2018 13,596.98p 13,596.98p 12,611.69p 13,005.80p 63
28/02/2018 13,202.86p 13,794.03p 13,005.80p 13,596.98p 628
27/02/2018 13,202.86p 13,202.86p 11,823.46p 12,414.63p 76
26/02/2018 13,202.86p 13,202.86p 12,611.69p 13,202.86p 109
23/02/2018 13,596.98p 13,596.98p 12,532.86p 13,202.86p 78
22/02/2018 13,596.98p 13,596.98p 13,104.33p 13,596.98p 411
21/02/2018 13,596.98p 13,596.98p 13,005.80p 13,005.80p 96
20/02/2018 14,188.15p 14,188.15p 13,104.33p 13,596.98p 78
19/02/2018 14,188.15p 14,582.26p 14,188.15p 14,188.15p 16
16/02/2018 14,385.21p 14,385.21p 13,399.92p 14,188.15p 112
15/02/2018 14,188.15p 14,385.21p 13,794.03p 14,385.21p 138
14/02/2018 14,385.21p 14,976.38p 14,188.15p 14,188.15p 50
13/02/2018 14,385.21p 14,976.38p 13,794.03p 14,385.21p 56
12/02/2018 14,779.32p 14,779.32p 14,385.21p 14,385.21p 25
09/02/2018 14,582.26p 15,764.61p 13,794.03p 14,779.32p 169
08/02/2018 14,582.26p 14,976.38p 14,237.41p 14,582.26p 33
07/02/2018 14,582.26p 14,976.38p 14,237.41p 14,582.26p 19
06/02/2018 15,370.49p 15,370.49p 14,188.15p 14,976.38p 101
05/02/2018 15,567.55p 15,567.55p 15,370.49p 15,567.55p 70
02/02/2018 15,567.55p 15,567.55p 14,976.38p 15,567.55p 14
01/02/2018 16,355.78p 16,355.78p 15,409.91p 15,567.55p 16
31/01/2018 16,355.78p 16,552.84p 16,351.84p 16,355.78p 14
30/01/2018 16,355.78p 16,355.78p 16,351.84p 16,355.78p 13
29/01/2018 16,355.78p 16,355.78p 16,355.70p 16,355.78p 17
26/01/2018 16,355.78p 16,355.78p 16,158.72p 16,355.78p 2
25/01/2018 16,355.78p 16,355.78p 16,355.78p 16,355.78p 0
24/01/2018 16,355.78p 16,414.82p 16,158.72p 16,355.78p 19
23/01/2018 17,341.07p 17,341.07p 16,158.72p 16,355.78p 52
22/01/2018 17,341.07p 17,498.64p 16,552.84p 17,341.07p 40
19/01/2018 17,341.07p 17,341.07p 16,946.96p 17,341.07p 5
18/01/2018 17,538.13p 17,538.13p 16,946.96p 17,341.07p 17
17/01/2018 17,932.24p 17,932.24p 16,946.96p 17,538.13p 39
16/01/2018 17,735.19p 18,523.42p 17,341.07p 17,932.24p 49
15/01/2018 17,538.13p 17,538.13p 16,946.96p 17,538.13p 21
12/01/2018 17,932.24p 17,932.24p 16,986.37p 17,538.13p 156
11/01/2018 17,932.24p 18,089.89p 16,986.37p 17,932.24p 66
10/01/2018 18,917.53p 18,917.53p 17,932.16p 17,932.24p 80
09/01/2018 18,917.53p 19,705.76p 18,227.83p 18,917.53p 351
08/01/2018 18,720.47p 18,720.47p 18,129.30p 18,720.47p 71
05/01/2018 18,917.53p 19,016.06p 18,168.71p 18,720.47p 78
04/01/2018 20,592.52p 20,592.52p 18,168.71p 18,917.53p 201
03/01/2018 17,341.07p 21,282.23p 17,341.07p 20,592.52p 906
02/01/2018 14,188.15p 17,045.48p 14,188.15p 16,946.96p 442
29/12/2017 14,188.15p 14,188.15p 13,794.03p 14,188.15p 3
28/12/2017 14,188.15p 14,188.15p 14,089.62p 14,188.15p 35
27/12/2017 14,188.15p 14,188.15p 13,794.03p 14,188.15p 32
22/12/2017 14,188.15p 14,188.15p 13,794.03p 14,188.15p 60
21/12/2017 14,188.15p 14,582.26p 13,794.03p 14,188.15p 68
20/12/2017 14,188.15p 14,188.15p 13,399.92p 14,188.15p 21
19/12/2017 14,779.32p 14,779.32p 13,399.92p 14,188.15p 101
18/12/2017 16,158.72p 16,158.72p 13,991.09p 14,779.32p 176
15/12/2017 16,158.72p 16,158.72p 15,764.61p 16,158.72p 3
14/12/2017 16,158.72p 16,158.72p 16,119.31p 16,158.72p 4
13/12/2017 16,158.72p 16,158.72p 15,961.67p 16,158.72p 44
12/12/2017 16,158.72p 16,158.72p 15,764.61p 16,158.72p 2
11/12/2017 16,158.72p 16,158.72p 15,764.61p 16,158.72p 27
08/12/2017 16,355.78p 16,355.78p 15,764.61p 16,158.72p 22
07/12/2017 16,355.78p 16,355.78p 16,158.72p 16,355.78p 7
06/12/2017 16,355.78p 16,355.78p 15,764.61p 16,355.78p 81
05/12/2017 16,355.78p 16,355.78p 15,764.61p 16,355.78p 7
04/12/2017 16,749.90p 16,749.90p 15,764.61p 16,355.78p 9
01/12/2017 17,341.07p 17,341.07p 15,764.61p 16,749.90p 51
30/11/2017 17,341.07p 17,341.07p 16,946.96p 17,341.07p 2
29/11/2017 17,341.07p 17,341.07p 16,946.96p 17,341.07p 3
28/11/2017 17,341.07p 17,735.19p 17,341.07p 17,341.07p 47
27/11/2017 17,341.07p 17,341.07p 16,946.96p 17,341.07p 46
24/11/2017 17,932.24p 17,932.24p 16,946.96p 17,341.07p 106
23/11/2017 17,932.24p 17,932.24p 17,932.24p 17,932.24p 51
22/11/2017 17,735.19p 18,484.01p 17,597.25p 17,932.24p 109
21/11/2017 17,538.13p 17,538.13p 16,946.96p 17,538.13p 7
20/11/2017 17,932.24p 18,050.48p 17,144.01p 17,341.07p 51
17/11/2017 17,932.24p 17,932.24p 17,735.19p 17,932.24p 14
16/11/2017 17,932.24p 18,129.30p 17,735.19p 17,932.24p 26
15/11/2017 17,932.24p 18,129.30p 17,735.19p 17,932.24p 6
14/11/2017 18,720.47p 18,720.47p 17,833.71p 17,932.24p 121
13/11/2017 19,311.65p 19,311.65p 18,129.30p 18,720.47p 80
10/11/2017 18,326.36p 19,705.76p 18,326.36p 19,311.65p 65
09/11/2017 18,326.36p 18,326.36p 18,129.30p 18,326.36p 1
08/11/2017 19,114.59p 19,114.59p 17,735.19p 18,326.36p 280
07/11/2017 19,508.71p 19,508.71p 18,917.53p 19,114.59p 121
06/11/2017 19,508.71p 19,508.71p 19,311.65p 19,508.71p 73
03/11/2017 19,508.71p 19,508.71p 19,449.59p 19,508.71p 10
02/11/2017 19,508.71p 19,508.71p 18,917.53p 19,508.71p 41
01/11/2017 19,508.71p 19,705.76p 19,311.65p 19,508.71p 60
31/10/2017 19,508.71p 19,705.76p 19,311.65p 19,508.71p 67
30/10/2017 19,508.71p 19,508.71p 19,311.65p 19,508.71p 28
27/10/2017 20,198.41p 20,198.41p 19,114.59p 19,508.71p 217
26/10/2017 20,001.35p 20,198.41p 19,942.23p 20,198.41p 35
25/10/2017 20,001.35p 20,001.35p 20,001.35p 20,001.35p 0
24/10/2017 19,902.82p 20,095.94p 19,705.76p 20,001.35p 142
23/10/2017 19,902.82p 19,902.82p 19,705.76p 19,902.82p 114
20/10/2017 19,902.82p 19,902.82p 19,705.76p 19,902.82p 22
19/10/2017 19,902.82p 19,906.76p 19,705.76p 19,902.82p 58
18/10/2017 19,902.82p 19,906.76p 19,824.00p 19,902.82p 30
17/10/2017 19,902.82p 19,902.82p 19,705.76p 19,902.82p 125
16/10/2017 19,902.82p 20,099.88p 19,902.82p 19,902.82p 15
13/10/2017 19,902.82p 19,902.82p 19,902.82p 19,902.82p 32
12/10/2017 19,902.82p 19,902.82p 19,902.82p 19,902.82p 10
11/10/2017 19,705.76p 19,902.82p 19,705.76p 19,902.82p 68
10/10/2017 18,917.53p 19,705.76p 18,917.53p 19,705.76p 251
09/10/2017 18,917.53p 18,917.53p 18,917.53p 18,917.53p 82
06/10/2017 19,114.59p 19,114.59p 18,917.53p 18,917.53p 116
05/10/2017 19,508.71p 19,508.71p 18,917.53p 19,114.59p 190
04/10/2017 19,508.71p 19,902.82p 19,508.71p 19,508.71p 109
03/10/2017 20,099.88p 20,099.88p 19,508.71p 19,508.71p 194
02/10/2017 20,099.88p 20,099.88p 20,099.88p 20,099.88p 18
29/09/2017 20,296.93p 20,691.05p 20,099.88p 20,099.88p 282
28/09/2017 25,166.86p 28,312.72p 20,054.84p 20,251.46p 225
27/09/2017 28,312.72p 28,312.72p 28,312.72p 28,312.72p 26
26/09/2017 28,312.72p 28,312.72p 28,312.72p 28,312.72p 76
25/09/2017 29,099.19p 29,099.19p 28,312.72p 28,312.72p 38
22/09/2017 29,885.65p 29,885.65p 28,902.57p 28,902.57p 8
21/09/2017 29,885.65p 29,885.65p 29,885.65p 29,885.65p 10
20/09/2017 30,475.50p 30,475.50p 29,885.65p 29,885.65p 31
19/09/2017 32,048.43p 32,048.43p 30,475.50p 30,475.50p 82
18/09/2017 33,031.51p 33,031.51p 32,048.43p 32,048.43p 33
15/09/2017 33,621.36p 33,621.36p 33,031.51p 33,031.51p 37
14/09/2017 33,621.36p 33,621.36p 33,621.36p 33,621.36p 2
13/09/2017 33,621.36p 34,014.59p 33,621.36p 33,621.36p 6
12/09/2017 34,014.59p 34,014.59p 34,014.59p 34,014.59p 4

*Close Price adjusted for both dividends and splits