Deltex Medical Group (DEMG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deltex Medical Group

Date Open High Low Close* Volume
16/08/2011 20.27p 20.27p 20.14p 20.27p 15582
15/08/2011 20.27p 20.27p 20.26p 20.27p 15552
12/08/2011 19.65p 20.36p 19.65p 20.27p 95751
11/08/2011 19.27p 19.52p 19.20p 19.52p 52004
10/08/2011 19.40p 19.87p 19.15p 19.27p 126905
09/08/2011 19.40p 19.50p 18.90p 19.15p 130002
08/08/2011 19.65p 19.65p 19.15p 19.65p 100529
05/08/2011 21.51p 22.01p 18.90p 19.65p 206300
04/08/2011 22.01p 22.01p 21.88p 22.01p 26089
03/08/2011 22.63p 22.63p 21.39p 22.01p 309794
02/08/2011 22.63p 22.63p 22.38p 22.63p 167770
01/08/2011 22.63p 22.63p 22.63p 22.63p 0
29/07/2011 22.38p 22.68p 22.18p 22.63p 783094
28/07/2011 22.51p 22.77p 22.38p 22.38p 15079
27/07/2011 22.01p 22.51p 21.88p 22.51p 289880
26/07/2011 22.88p 22.88p 21.26p 22.01p 399065
25/07/2011 22.88p 22.88p 22.38p 22.88p 40575
22/07/2011 23.13p 23.13p 22.88p 23.13p 23516
21/07/2011 23.13p 23.13p 22.88p 23.13p 44000
20/07/2011 23.13p 23.28p 22.88p 23.13p 118409
19/07/2011 23.00p 23.38p 22.66p 23.13p 145392
18/07/2011 25.37p 25.58p 22.88p 23.00p 646654
15/07/2011 24.62p 24.62p 24.37p 24.62p 234441
14/07/2011 24.62p 24.62p 24.37p 24.62p 104136
13/07/2011 24.62p 24.62p 24.12p 24.62p 194875
12/07/2011 24.62p 24.62p 24.37p 24.62p 86094
11/07/2011 24.74p 24.74p 24.37p 24.74p 51893
08/07/2011 24.99p 25.00p 24.37p 24.74p 139836
07/07/2011 24.99p 24.99p 24.62p 24.99p 363166
06/07/2011 23.62p 25.37p 22.88p 24.99p 625411
05/07/2011 23.62p 23.87p 23.48p 23.62p 24023
04/07/2011 23.87p 24.10p 23.38p 23.62p 222399
01/07/2011 24.74p 24.74p 23.50p 23.87p 166599
30/06/2011 24.99p 24.99p 24.37p 24.74p 227196
29/06/2011 24.99p 24.99p 24.87p 24.99p 78269
28/06/2011 24.99p 24.99p 24.87p 24.99p 303599
27/06/2011 25.12p 25.12p 24.87p 24.99p 25132
24/06/2011 25.12p 25.17p 24.87p 25.12p 166485
23/06/2011 25.12p 25.24p 23.87p 25.12p 682082
22/06/2011 25.12p 25.30p 24.99p 25.12p 80631
21/06/2011 25.37p 25.56p 24.87p 25.12p 97317
20/06/2011 25.61p 25.61p 24.87p 25.37p 223107
17/06/2011 25.61p 25.70p 24.87p 25.61p 37454
16/06/2011 26.11p 26.11p 25.37p 25.61p 288995
15/06/2011 26.24p 26.36p 25.86p 26.11p 390802
14/06/2011 26.11p 26.36p 25.89p 26.24p 1059552
13/06/2011 26.11p 26.11p 25.86p 26.11p 121489
10/06/2011 26.11p 26.16p 25.86p 26.11p 117698
09/06/2011 26.11p 26.16p 25.87p 26.11p 254401
08/06/2011 26.11p 26.24p 25.86p 26.11p 98384
07/06/2011 25.61p 26.26p 25.47p 26.11p 91944
06/06/2011 25.61p 25.72p 25.37p 25.61p 100316
03/06/2011 25.86p 25.86p 25.37p 25.61p 204795
02/06/2011 25.86p 25.86p 25.61p 25.86p 11712
01/06/2011 27.36p 27.36p 25.37p 25.86p 455480
31/05/2011 26.98p 27.65p 26.86p 27.36p 270500
27/05/2011 26.24p 26.46p 24.77p 26.24p 156433
26/05/2011 24.99p 26.31p 24.77p 26.24p 596355
25/05/2011 24.99p 24.99p 24.63p 24.99p 537971
24/05/2011 24.99p 24.99p 24.66p 24.99p 45464
23/05/2011 24.99p 24.99p 24.66p 24.99p 419136
20/05/2011 24.87p 24.99p 24.46p 24.99p 45036
19/05/2011 25.12p 25.12p 24.87p 24.87p 20106
18/05/2011 25.12p 25.12p 24.87p 25.12p 289798
17/05/2011 25.37p 25.37p 24.87p 25.12p 200937
16/05/2011 25.61p 25.61p 23.87p 25.12p 335847
13/05/2011 25.61p 25.66p 25.37p 25.61p 156603
12/05/2011 25.61p 25.75p 25.33p 25.61p 242549
11/05/2011 25.12p 25.61p 24.87p 25.61p 44492
10/05/2011 25.61p 25.61p 24.37p 25.12p 496857
09/05/2011 26.86p 26.86p 24.87p 25.61p 402836
06/05/2011 27.48p 27.48p 26.36p 26.86p 277599
05/05/2011 27.85p 27.95p 27.48p 27.48p 245541
04/05/2011 29.10p 29.10p 27.85p 27.85p 385395
03/05/2011 28.85p 29.34p 28.85p 29.10p 164316
28/04/2011 28.85p 29.20p 28.47p 28.85p 142825
27/04/2011 28.60p 29.20p 28.35p 28.85p 100306
26/04/2011 28.10p 28.78p 27.99p 28.35p 271537
21/04/2011 28.10p 28.27p 27.85p 28.10p 253446
20/04/2011 28.10p 28.35p 27.85p 28.10p 905071
19/04/2011 27.85p 28.35p 27.50p 28.10p 186425
18/04/2011 28.72p 29.01p 27.36p 27.85p 213712
15/04/2011 29.10p 29.22p 28.35p 28.72p 14642108
14/04/2011 29.10p 29.61p 28.46p 29.10p 412946
13/04/2011 29.84p 30.29p 28.85p 29.34p 2455049
12/04/2011 28.35p 30.24p 28.35p 29.84p 475203
11/04/2011 28.10p 29.10p 27.85p 28.35p 224601
08/04/2011 29.59p 29.59p 27.62p 28.10p 694903
07/04/2011 27.11p 29.84p 26.96p 29.59p 379758
06/04/2011 27.11p 27.16p 26.36p 27.11p 488372
05/04/2011 27.85p 27.85p 26.36p 27.11p 2214221
04/04/2011 26.86p 28.30p 26.86p 27.85p 2809474
01/04/2011 26.36p 27.45p 26.36p 26.86p 740397
31/03/2011 30.96p 32.19p 26.24p 26.61p 1636242
30/03/2011 24.62p 30.71p 19.89p 29.59p 6135476
29/03/2011 19.89p 20.02p 19.65p 19.89p 188995
28/03/2011 20.14p 20.14p 19.89p 19.89p 199893
25/03/2011 20.14p 20.14p 19.89p 20.14p 125662
24/03/2011 20.14p 20.14p 19.89p 20.14p 160344
23/03/2011 20.02p 20.27p 19.89p 20.14p 0
22/03/2011 20.27p 20.27p 19.89p 20.02p 160865
21/03/2011 20.27p 20.39p 20.27p 20.27p 91653
18/03/2011 19.65p 20.39p 19.23p 20.27p 960796
17/03/2011 19.27p 19.65p 18.90p 19.65p 156939
16/03/2011 18.40p 19.27p 18.40p 19.27p 586232
15/03/2011 18.78p 18.78p 17.91p 18.28p 576918
14/03/2011 19.40p 19.55p 18.90p 19.15p 325324
11/03/2011 19.77p 19.89p 19.04p 19.40p 182006
10/03/2011 20.02p 19.89p 19.65p 19.77p 31170
09/03/2011 19.89p 20.14p 19.89p 20.02p 129808
08/03/2011 19.77p 20.39p 19.45p 19.89p 483790
07/03/2011 19.77p 19.77p 19.49p 19.77p 25824
04/03/2011 19.77p 19.84p 19.45p 19.77p 195082
03/03/2011 20.14p 19.94p 19.40p 19.77p 57849
02/03/2011 19.89p 19.89p 19.40p 19.89p 160114
01/03/2011 19.52p 20.56p 19.57p 19.89p 567885
28/02/2011 19.02p 19.35p 18.73p 19.02p 45238
25/02/2011 19.02p 19.40p 18.70p 19.02p 19840
24/02/2011 19.02p 19.35p 18.73p 19.02p 27143
23/02/2011 19.15p 19.31p 18.71p 19.02p 14195
22/02/2011 20.39p 20.27p 18.65p 19.15p 272141
21/02/2011 20.39p 20.64p 20.04p 20.39p 136720
18/02/2011 18.40p 20.39p 18.80p 20.39p 1010127
17/02/2011 18.03p 18.40p 17.98p 18.40p 597489
16/02/2011 16.54p 18.36p 16.41p 18.03p 1366590
15/02/2011 16.54p 16.54p 16.41p 16.54p 219005
14/02/2011 16.91p 16.65p 16.41p 16.54p 102334
11/02/2011 16.47p 16.66p 16.41p 16.66p 370175
10/02/2011 16.91p 17.16p 16.91p 17.16p 69437
09/02/2011 16.91p 17.16p 16.91p 17.16p 241682
08/02/2011 17.41p 17.66p 16.91p 17.41p 115366
07/02/2011 17.51p 17.51p 16.91p 17.41p 216580
04/02/2011 17.16p 17.91p 16.91p 17.41p 269850
03/02/2011 17.91p 17.91p 17.41p 17.41p 337873
02/02/2011 18.30p 18.40p 17.91p 18.40p 118851
01/02/2011 18.40p 18.40p 17.91p 18.40p 40473
31/01/2011 18.40p 18.40p 17.91p 18.40p 31589
28/01/2011 18.65p 18.65p 17.66p 18.40p 702685
27/01/2011 18.90p 19.15p 18.40p 18.65p 671426
26/01/2011 19.65p 19.65p 18.90p 19.15p 233270
25/01/2011 20.14p 20.14p 19.15p 19.65p 538466
24/01/2011 20.14p 20.32p 19.65p 20.14p 543595
21/01/2011 20.14p 20.34p 19.99p 20.14p 449803
20/01/2011 20.14p 20.30p 20.09p 20.14p 98022
19/01/2011 19.89p 20.27p 19.40p 20.14p 218823
18/01/2011 19.89p 19.89p 19.65p 19.89p 163589
17/01/2011 19.89p 19.89p 19.50p 19.89p 187286
14/01/2011 20.02p 20.04p 19.15p 19.89p 375635
13/01/2011 20.14p 20.84p 19.81p 19.89p 887165
12/01/2011 18.45p 19.30p 18.45p 18.90p 250284
11/01/2011 18.40p 19.15p 18.40p 18.90p 527217
10/01/2011 19.15p 19.15p 18.90p 19.15p 201714
07/01/2011 19.40p 19.40p 18.90p 19.15p 227424
06/01/2011 19.40p 19.40p 18.90p 19.40p 10053
05/01/2011 19.40p 19.60p 18.90p 19.40p 358014
04/01/2011 19.40p 19.60p 18.90p 19.40p 71218
31/12/2010 19.40p 19.40p 18.97p 19.40p 74492
30/12/2010 19.40p 19.42p 18.90p 19.40p 106139
29/12/2010 19.40p 19.60p 18.90p 19.40p 20107
24/12/2010 19.40p 19.60p 19.05p 19.40p 50352
23/12/2010 19.40p 19.92p 18.90p 19.40p 176756
22/12/2010 19.40p 19.78p 18.90p 19.40p 67875
21/12/2010 20.14p 20.14p 19.25p 19.40p 169561
20/12/2010 20.14p 20.14p 19.65p 20.14p 52575
17/12/2010 20.14p 20.39p 19.65p 20.14p 194659
16/12/2010 19.65p 20.54p 19.49p 20.14p 404395
15/12/2010 19.89p 19.89p 18.81p 19.15p 1979635
14/12/2010 19.89p 20.02p 19.55p 19.89p 364060
13/12/2010 19.65p 20.89p 19.15p 19.65p 744199
10/12/2010 17.66p 19.16p 17.66p 19.15p 1624458
09/12/2010 16.16p 17.91p 16.16p 17.66p 1257048
08/12/2010 16.16p 16.41p 15.93p 16.16p 301588
07/12/2010 16.16p 16.36p 15.94p 16.16p 132156
06/12/2010 15.67p 16.36p 15.54p 16.16p 384492
03/12/2010 15.42p 16.16p 14.92p 15.67p 2057434
02/12/2010 15.42p 15.92p 15.42p 15.42p 105050
01/12/2010 15.17p 15.92p 15.14p 15.42p 152772
30/11/2010 15.42p 15.42p 14.42p 14.67p 5574184
29/11/2010 15.92p 15.92p 14.92p 15.42p 412889
26/11/2010 15.92p 15.92p 15.49p 15.92p 24127
25/11/2010 16.16p 16.16p 15.42p 15.92p 34355
24/11/2010 16.16p 16.41p 16.16p 16.16p 19458
23/11/2010 16.66p 16.66p 16.41p 16.66p 71172
22/11/2010 16.66p 16.76p 16.41p 16.66p 43307
19/11/2010 16.66p 16.79p 16.66p 16.66p 10053
18/11/2010 16.91p 16.91p 16.46p 16.66p 100529
17/11/2010 17.16p 17.16p 16.49p 16.91p 47115
16/11/2010 17.66p 17.66p 17.16p 17.16p 58371
15/11/2010 17.66p 17.66p 17.21p 17.66p 72281
12/11/2010 17.91p 17.91p 17.41p 17.66p 25399
11/11/2010 18.15p 18.15p 17.91p 18.15p 271429
10/11/2010 17.41p 18.40p 17.41p 18.15p 726850
09/11/2010 16.91p 17.66p 16.84p 17.41p 205023
08/11/2010 16.91p 17.11p 16.80p 16.91p 29051
05/11/2010 16.91p 16.91p 16.51p 16.91p 115609
04/11/2010 16.66p 17.16p 16.66p 16.91p 94915
03/11/2010 16.66p 16.81p 16.41p 16.66p 230017
02/11/2010 16.66p 17.06p 16.49p 16.66p 104294
01/11/2010 16.66p 17.14p 16.49p 16.66p 12799
29/10/2010 16.66p 16.66p 16.49p 16.66p 11769

*Close Price adjusted for both dividends and splits