Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/11/2016 47,974.33p 48,367.57p 47,187.87p 47,581.10p 9
22/11/2016 49,154.03p 49,507.94p 47,974.33p 47,974.33p 111
21/11/2016 49,350.65p 49,507.94p 48,760.80p 49,154.03p 5
18/11/2016 49,743.88p 49,743.88p 49,154.03p 49,743.88p 155
17/11/2016 49,547.26p 49,743.88p 49,154.03p 49,743.88p 27
16/11/2016 49,743.88p 49,940.49p 49,154.03p 49,547.26p 46
15/11/2016 48,760.80p 50,726.96p 48,760.80p 49,743.88p 38
14/11/2016 46,991.26p 46,991.26p 46,991.26p 46,991.26p 0
11/11/2016 46,598.02p 47,187.87p 46,401.40p 46,991.26p 211
10/11/2016 46,598.02p 46,696.33p 46,598.02p 46,598.02p 3
09/11/2016 46,598.02p 46,755.31p 46,401.40p 46,598.02p 13
08/11/2016 46,598.02p 46,755.31p 46,401.40p 46,598.02p 14
07/11/2016 46,598.02p 46,598.02p 46,401.40p 46,598.02p 9
04/11/2016 46,598.02p 46,653.78p 46,401.40p 46,598.02p 61
03/11/2016 46,794.64p 46,794.64p 46,401.40p 46,598.02p 41
02/11/2016 46,794.64p 47,069.90p 46,401.40p 46,794.64p 88
01/11/2016 46,794.64p 46,794.64p 45,614.94p 46,794.64p 98
31/10/2016 46,794.64p 46,833.96p 46,008.17p 46,794.64p 92
28/10/2016 46,794.64p 46,794.64p 43,648.78p 46,794.64p 113
27/10/2016 46,794.64p 46,794.64p 46,676.67p 46,794.64p 57
26/10/2016 47,581.10p 47,581.10p 46,401.40p 46,794.64p 14
25/10/2016 47,581.10p 47,581.10p 46,558.70p 47,581.10p 9
24/10/2016 46,598.02p 47,581.10p 46,401.40p 47,581.10p 7
21/10/2016 46,598.02p 46,755.31p 46,401.40p 46,598.02p 8
20/10/2016 46,794.64p 46,794.64p 46,401.40p 46,598.02p 32
19/10/2016 48,170.95p 48,249.60p 47,187.87p 47,777.72p 67
18/10/2016 47,777.72p 48,760.80p 46,401.40p 48,170.95p 22
17/10/2016 47,777.72p 49,154.03p 46,401.40p 47,777.72p 28
14/10/2016 46,794.64p 49,154.03p 46,401.40p 47,777.72p 55
13/10/2016 46,991.26p 46,991.26p 43,255.55p 46,794.64p 1169
12/10/2016 47,581.10p 47,974.33p 46,401.40p 46,991.26p 111
11/10/2016 51,906.66p 51,906.66p 46,379.07p 47,581.10p 129
10/10/2016 51,710.04p 52,004.96p 51,513.42p 51,906.66p 6
07/10/2016 51,710.04p 52,004.96p 51,120.19p 51,710.04p 8
06/10/2016 50,137.11p 52,299.89p 49,586.59p 51,710.04p 60
05/10/2016 49,940.49p 51,120.19p 49,075.46p 50,137.11p 5
04/10/2016 49,940.49p 49,940.49p 48,906.14p 49,940.49p 4
03/10/2016 48,957.42p 49,940.49p 48,760.80p 49,940.49p 12
30/09/2016 50,137.11p 52,299.89p 47,187.95p 48,957.42p 107
29/09/2016 50,137.11p 50,137.11p 47,187.87p 48,170.95p 32
28/09/2016 52,693.12p 54,069.43p 50,333.72p 50,726.96p 70
27/09/2016 54,069.43p 54,226.73p 52,693.12p 52,693.12p 9
26/09/2016 54,069.43p 55,052.51p 53,086.35p 54,069.43p 19
23/09/2016 54,462.66p 55,052.51p 54,069.43p 54,069.43p 3
22/09/2016 56,035.60p 56,232.21p 54,462.66p 54,462.66p 12
21/09/2016 58,001.76p 58,984.84p 56,232.21p 56,428.83p 47
20/09/2016 58,198.37p 58,198.37p 56,232.21p 58,001.76p 50
19/09/2016 52,889.74p 59,200.29p 51,120.27p 58,198.37p 157
16/09/2016 52,889.74p 54,266.05p 51,808.35p 52,889.74p 99
15/09/2016 53,086.35p 53,086.35p 51,513.42p 52,889.74p 194
14/09/2016 58,001.76p 58,001.76p 52,103.27p 53,086.35p 50
13/09/2016 58,984.84p 58,984.84p 57,903.45p 58,001.76p 7
12/09/2016 60,361.15p 60,935.66p 58,198.37p 58,984.84p 16
09/09/2016 60,361.15p 60,459.46p 59,771.30p 59,771.30p 13
08/09/2016 60,361.15p 60,361.15p 59,771.30p 60,361.15p 2
07/09/2016 60,361.15p 60,361.15p 59,771.30p 60,361.15p 2
06/09/2016 58,788.22p 60,361.15p 58,788.22p 60,361.15p 27
05/09/2016 59,378.07p 59,378.07p 56,650.10p 58,788.22p 70
02/09/2016 63,310.39p 63,310.39p 58,198.37p 59,378.07p 112
01/09/2016 65,079.94p 68,527.60p 65,079.94p 65,866.40p 55
31/08/2016 68,225.79p 69,523.38p 65,079.94p 65,079.94p 105
30/08/2016 63,703.63p 74,674.80p 63,703.63p 68,225.79p 286
26/08/2016 61,540.85p 64,883.32p 61,344.31p 63,703.63p 33
25/08/2016 61,540.85p 63,507.01p 60,954.93p 61,540.85p 28
24/08/2016 61,344.23p 61,737.46p 59,775.23p 60,361.15p 39
23/08/2016 61,934.08p 62,917.16p 60,950.99p 61,344.23p 42
22/08/2016 58,394.99p 63,310.39p 58,132.59p 61,344.23p 309
19/08/2016 55,838.98p 58,984.84p 55,838.98p 58,198.37p 43
18/08/2016 53,282.97p 56,035.60p 52,299.89p 55,838.98p 212
17/08/2016 53,282.97p 53,872.81p 53,282.97p 53,282.97p 4
16/08/2016 52,103.27p 54,659.28p 52,103.27p 53,282.97p 133
15/08/2016 51,120.19p 53,086.35p 50,412.37p 52,103.27p 51
12/08/2016 51,513.42p 53,086.27p 51,120.19p 51,120.19p 238
11/08/2016 47,974.33p 52,299.89p 47,974.33p 51,513.42p 233
10/08/2016 47,777.72p 54,266.05p 47,581.18p 47,974.33p 189
09/08/2016 44,828.48p 44,828.48p 44,631.86p 44,631.86p 0
08/08/2016 45,221.71p 45,221.71p 44,238.63p 44,828.48p 1
05/08/2016 44,238.63p 45,743.41p 44,120.66p 45,221.71p 19
04/08/2016 44,238.63p 45,162.72p 44,238.63p 44,238.63p 11
03/08/2016 44,238.63p 45,202.05p 44,042.01p 44,238.63p 29
02/08/2016 44,238.63p 45,202.05p 44,042.01p 44,238.63p 28
01/08/2016 45,221.71p 46,401.40p 43,452.16p 44,238.63p 31
29/07/2016 45,221.71p 45,221.71p 43,652.71p 45,221.71p 6
28/07/2016 45,221.71p 45,221.71p 43,255.55p 43,255.55p 4
27/07/2016 45,221.71p 46,755.31p 45,221.71p 45,221.71p 5
26/07/2016 45,221.71p 45,221.71p 45,221.71p 45,221.71p 0
25/07/2016 45,221.71p 46,755.31p 43,294.87p 45,221.71p 5
22/07/2016 46,204.79p 46,755.31p 43,299.19p 45,221.71p 12
21/07/2016 46,204.79p 47,187.87p 43,294.87p 46,204.79p 26
20/07/2016 47,187.87p 48,367.57p 43,648.78p 46,204.79p 19
19/07/2016 47,187.87p 47,187.87p 44,238.63p 47,187.87p 6
18/07/2016 47,187.87p 48,560.25p 47,187.87p 47,187.87p 1
15/07/2016 47,187.87p 47,187.87p 47,187.87p 47,187.87p 0
14/07/2016 47,187.87p 49,134.37p 47,187.87p 47,187.87p 2
13/07/2016 47,187.87p 48,560.25p 45,225.64p 47,187.87p 17
12/07/2016 47,187.87p 49,134.37p 45,418.32p 47,187.87p 27
11/07/2016 47,187.87p 47,187.87p 47,187.87p 47,187.87p 0
08/07/2016 47,187.87p 48,957.42p 47,187.87p 47,187.87p 7
07/07/2016 45,811.55p 48,642.83p 45,221.71p 47,187.87p 28
06/07/2016 46,794.64p 46,794.64p 45,356.63p 45,811.55p 29
05/07/2016 47,777.72p 48,957.42p 46,401.40p 46,794.64p 105
04/07/2016 43,255.55p 46,401.40p 43,255.55p 44,828.48p 32
01/07/2016 42,075.85p 46,008.17p 42,075.85p 43,255.55p 13
30/06/2016 42,272.47p 45,221.71p 39,716.46p 42,075.85p 23
29/06/2016 41,682.62p 44,444.29p 39,523.77p 42,272.47p 91
28/06/2016 40,306.30p 44,042.01p 39,523.77p 41,682.62p 41
27/06/2016 46,991.26p 46,991.26p 40,306.30p 40,306.30p 128
24/06/2016 47,187.87p 49,154.03p 45,221.71p 46,991.26p 67
23/06/2016 49,350.65p 49,743.88p 48,406.89p 49,743.88p 15
22/06/2016 49,350.65p 49,547.26p 48,406.89p 49,350.65p 10
21/06/2016 49,743.88p 49,743.88p 49,154.03p 49,743.88p 11
20/06/2016 51,710.04p 51,710.04p 49,154.03p 49,743.88p 95
17/06/2016 52,103.27p 52,103.27p 51,120.19p 51,710.04p 30
16/06/2016 54,855.90p 55,013.20p 51,906.66p 52,103.27p 40
15/06/2016 54,855.90p 54,855.90p 53,479.58p 54,855.90p 13
14/06/2016 54,855.90p 56,170.43p 53,479.58p 54,855.90p 10
13/06/2016 54,069.43p 54,855.90p 53,479.58p 54,855.90p 47
10/06/2016 54,069.43p 54,069.43p 53,479.58p 54,069.43p 11
09/06/2016 54,069.43p 54,580.63p 53,479.58p 54,069.43p 30
08/06/2016 54,266.05p 54,266.05p 53,479.58p 54,069.43p 27
07/06/2016 54,266.05p 55,032.86p 53,479.58p 54,266.05p 40
06/06/2016 54,266.05p 54,423.34p 54,266.05p 54,266.05p 18
03/06/2016 54,266.05p 54,423.34p 54,266.05p 54,266.05p 6
02/06/2016 54,266.05p 54,423.34p 53,483.52p 54,266.05p 7
01/06/2016 54,659.28p 55,697.34p 53,479.58p 54,266.05p 31
31/05/2016 54,659.28p 55,032.86p 53,479.58p 54,659.28p 46
27/05/2016 55,445.75p 55,996.27p 54,659.28p 54,659.28p 11
26/05/2016 57,411.91p 57,411.91p 54,266.05p 55,838.98p 5
25/05/2016 58,001.76p 58,591.61p 57,018.68p 57,411.91p 13
24/05/2016 56,428.83p 58,788.21p 55,056.45p 58,001.76p 31
23/05/2016 54,462.66p 56,586.12p 53,872.81p 55,445.75p 138
20/05/2016 56,625.45p 56,822.06p 53,872.81p 54,462.66p 85
19/05/2016 57,805.14p 58,512.88p 56,232.21p 56,822.06p 189
18/05/2016 65,866.40p 65,866.40p 55,052.59p 57,805.14p 374
17/05/2016 67,439.33p 67,635.95p 66,063.01p 66,849.48p 146
16/05/2016 67,439.33p 67,852.19p 66,063.01p 67,439.33p 37
13/05/2016 67,439.33p 68,029.17p 66,613.54p 67,439.33p 9
12/05/2016 68,815.64p 69,405.45p 66,456.25p 67,439.33p 31
11/05/2016 68,815.64p 69,484.14p 67,635.95p 68,815.64p 4296
10/05/2016 68,422.41p 69,307.18p 66,063.01p 67,242.72p 137
09/05/2016 67,242.72p 70,781.81p 66,456.33p 68,422.41p 136
06/05/2016 65,473.17p 68,422.41p 65,473.17p 67,242.72p 65
05/05/2016 64,096.86p 66,063.01p 64,096.86p 65,473.17p 106
04/05/2016 62,917.16p 64,096.86p 62,130.77p 64,096.86p 64
03/05/2016 65,473.17p 65,532.15p 61,934.08p 62,917.16p 32
29/04/2016 67,635.95p 67,635.95p 64,096.86p 65,473.17p 19
28/04/2016 70,585.19p 70,585.19p 66,849.48p 67,832.56p 20
27/04/2016 71,175.04p 72,492.76p 70,467.22p 70,585.19p 15
26/04/2016 71,568.27p 72,809.94p 70,231.28p 71,175.04p 209
25/04/2016 68,619.02p 72,747.97p 68,619.02p 71,568.27p 361
22/04/2016 63,507.01p 70,549.21p 63,507.01p 68,619.02p 1119
21/04/2016 59,181.45p 65,321.03p 59,181.45p 63,507.01p 146
20/04/2016 58,394.99p 59,210.12p 57,411.91p 58,198.37p 39
19/04/2016 59,771.30p 60,538.10p 57,805.14p 58,394.99p 62
18/04/2016 60,164.53p 62,111.03p 59,488.18p 59,771.30p 100
15/04/2016 61,737.46p 62,671.39p 58,984.84p 60,164.53p 78
14/04/2016 68,815.64p 68,815.64p 61,344.23p 61,737.46p 100
13/04/2016 69,602.11p 72,354.74p 67,282.04p 68,815.64p 87
12/04/2016 67,439.33p 71,300.36p 67,242.72p 70,585.19p 172
11/04/2016 65,276.55p 69,995.34p 65,276.55p 67,439.33p 85
08/04/2016 64,096.86p 64,096.86p 63,507.01p 63,507.01p 9
07/04/2016 65,866.40p 65,866.40p 64,096.86p 64,490.09p 45
06/04/2016 63,310.39p 68,815.64p 63,310.39p 65,866.40p 154
05/04/2016 61,344.23p 63,703.63p 61,344.23p 61,934.08p 37
04/04/2016 57,018.68p 61,737.46p 57,018.68p 61,344.23p 114
01/04/2016 56,035.60p 57,018.68p 55,642.36p 56,232.21p 34
31/03/2016 53,479.58p 57,018.68p 53,479.58p 56,035.60p 126
30/03/2016 56,035.60p 56,625.45p 53,086.35p 53,479.58p 47
29/03/2016 54,462.66p 56,920.37p 54,462.66p 56,625.45p 93
24/03/2016 58,001.76p 58,001.76p 52,299.89p 54,462.66p 119
23/03/2016 58,001.76p 58,965.18p 57,018.68p 58,001.76p 34
22/03/2016 59,378.07p 60,911.68p 57,805.14p 58,001.76p 44
21/03/2016 58,001.76p 60,911.68p 58,001.76p 59,378.07p 28
18/03/2016 61,540.85p 61,540.85p 55,347.44p 58,001.76p 63
17/03/2016 61,934.08p 61,934.08p 60,950.99p 61,540.85p 6
16/03/2016 62,720.54p 62,720.54p 60,289.23p 61,934.08p 55
15/03/2016 65,473.17p 65,669.71p 62,917.16p 63,507.01p 43
14/03/2016 67,439.33p 67,596.62p 64,883.32p 65,473.17p 23
11/03/2016 67,439.33p 67,557.22p 67,242.72p 67,439.33p 18
10/03/2016 67,832.56p 67,832.56p 66,849.48p 67,439.33p 45
09/03/2016 67,832.56p 67,832.56p 66,849.48p 67,832.56p 25
08/03/2016 67,832.56p 67,832.56p 66,386.92p 67,832.56p 45
07/03/2016 67,046.10p 67,832.56p 67,046.10p 67,832.56p 130
04/03/2016 67,046.10p 67,242.63p 66,849.48p 67,046.10p 40
03/03/2016 67,046.10p 67,242.72p 66,888.81p 67,046.10p 4
02/03/2016 68,815.64p 68,815.64p 67,046.10p 67,046.10p 22
01/03/2016 67,046.10p 67,242.72p 66,888.81p 67,046.10p 12
29/02/2016 67,046.10p 67,242.72p 66,849.56p 67,046.10p 8
26/02/2016 67,242.72p 67,635.95p 66,928.13p 67,046.10p 8
25/02/2016 67,242.72p 67,242.72p 67,242.72p 67,242.72p 0
24/02/2016 67,242.72p 67,635.95p 66,849.56p 67,242.72p 21
23/02/2016 67,242.72p 67,242.72p 66,849.56p 67,242.72p 76
22/02/2016 67,242.72p 67,242.72p 67,242.72p 67,242.72p 0
19/02/2016 67,242.72p 67,242.72p 67,242.72p 67,242.72p 7
18/02/2016 67,242.72p 67,242.72p 66,849.48p 67,242.72p 38
17/02/2016 67,242.72p 67,242.72p 66,849.48p 67,242.72p 31
16/02/2016 67,242.72p 67,242.72p 66,849.48p 67,242.72p 1
15/02/2016 67,242.72p 67,242.72p 66,849.48p 67,242.72p 138
12/02/2016 67,242.72p 67,242.72p 66,857.35p 67,242.72p 19
11/02/2016 67,242.72p 67,242.72p 66,849.48p 67,242.72p 141

*Close Price adjusted for both dividends and splits