Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Deltex Medical Group (DEMG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2010 | 16.66p | 17.16p | 16.49p | 16.66p | 144466 |
| 27/10/2010 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 26/10/2010 | 16.66p | 16.66p | 16.56p | 16.66p | 25739 |
| 25/10/2010 | 16.16p | 16.91p | 16.16p | 16.66p | 147886 |
| 22/10/2010 | 16.16p | 16.41p | 16.06p | 16.16p | 37373 |
| 21/10/2010 | 16.16p | 16.39p | 16.06p | 16.16p | 128921 |
| 20/10/2010 | 15.92p | 16.16p | 15.87p | 16.16p | 169923 |
| 19/10/2010 | 15.92p | 15.92p | 15.42p | 15.92p | 121299 |
| 18/10/2010 | 16.41p | 16.41p | 15.92p | 15.92p | 144603 |
| 15/10/2010 | 16.66p | 16.66p | 15.92p | 16.41p | 287576 |
| 14/10/2010 | 16.66p | 16.82p | 16.47p | 16.66p | 86656 |
| 13/10/2010 | 16.66p | 16.85p | 16.51p | 16.66p | 76311 |
| 12/10/2010 | 16.91p | 17.41p | 16.49p | 16.66p | 248371 |
| 11/10/2010 | 17.16p | 17.16p | 16.82p | 16.91p | 148944 |
| 08/10/2010 | 16.66p | 17.16p | 16.46p | 17.16p | 577915 |
| 07/10/2010 | 16.41p | 16.91p | 16.06p | 16.66p | 241367 |
| 06/10/2010 | 16.91p | 17.16p | 16.10p | 16.41p | 667603 |
| 05/10/2010 | 18.15p | 18.65p | 16.49p | 16.91p | 1522252 |
| 04/10/2010 | 13.43p | 17.91p | 13.18p | 17.66p | 1150428 |
| 01/10/2010 | 11.94p | 13.43p | 11.94p | 13.18p | 784560 |
| 30/09/2010 | 11.94p | 12.19p | 11.94p | 11.94p | 38594 |
| 29/09/2010 | 11.94p | 11.95p | 11.94p | 11.94p | 65033 |
| 28/09/2010 | 11.69p | 12.19p | 11.61p | 11.94p | 258391 |
| 27/09/2010 | 11.69p | 11.69p | 11.69p | 11.69p | 0 |
| 24/09/2010 | 11.69p | 11.94p | 11.69p | 11.69p | 79356 |
| 23/09/2010 | 10.94p | 11.94p | 10.94p | 11.69p | 793690 |
| 22/09/2010 | 10.44p | 11.14p | 10.44p | 10.94p | 212981 |
| 21/09/2010 | 9.70p | 10.69p | 9.70p | 10.44p | 413794 |
| 20/09/2010 | 9.57p | 9.72p | 9.28p | 9.57p | 145768 |
| 17/09/2010 | 9.45p | 9.72p | 9.45p | 9.57p | 88717 |
| 16/09/2010 | 9.45p | 9.45p | 9.26p | 9.45p | 70432 |
| 15/09/2010 | 9.45p | 9.64p | 9.26p | 9.45p | 38029 |
| 14/09/2010 | 9.70p | 9.82p | 9.20p | 9.45p | 306077 |
| 13/09/2010 | 9.70p | 9.70p | 9.45p | 9.70p | 148565 |
| 10/09/2010 | 9.57p | 9.70p | 9.24p | 9.70p | 208920 |
| 09/09/2010 | 9.70p | 9.70p | 9.45p | 9.57p | 130965 |
| 08/09/2010 | 9.70p | 9.70p | 9.45p | 9.70p | 75397 |
| 07/09/2010 | 9.70p | 9.70p | 9.45p | 9.70p | 35980 |
| 06/09/2010 | 9.70p | 9.70p | 9.45p | 9.70p | 39197 |
| 03/09/2010 | 9.70p | 9.70p | 9.69p | 9.70p | 10160 |
| 02/09/2010 | 9.70p | 9.82p | 9.47p | 9.70p | 6491 |
| 01/09/2010 | 9.70p | 9.70p | 9.45p | 9.70p | 35185 |
| 31/08/2010 | 10.20p | 10.20p | 9.45p | 9.70p | 147703 |
| 27/08/2010 | 10.20p | 10.20p | 9.95p | 10.20p | 52725 |
| 26/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 10053 |
| 25/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 24/08/2010 | 10.20p | 10.21p | 10.20p | 10.20p | 50265 |
| 23/08/2010 | 10.20p | 10.20p | 9.95p | 10.20p | 50265 |
| 20/08/2010 | 10.20p | 10.22p | 10.20p | 10.20p | 50265 |
| 19/08/2010 | 10.20p | 10.20p | 10.00p | 10.20p | 11058 |
| 18/08/2010 | 10.20p | 10.30p | 10.20p | 10.20p | 25132 |
| 17/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 16/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 13/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 12/08/2010 | 10.20p | 10.20p | 9.95p | 10.20p | 29293 |
| 11/08/2010 | 10.20p | 10.22p | 9.95p | 10.20p | 90058 |
| 10/08/2010 | 10.20p | 10.22p | 9.95p | 10.20p | 158375 |
| 09/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 06/08/2010 | 10.20p | 10.24p | 10.20p | 10.20p | 29377 |
| 05/08/2010 | 10.20p | 10.25p | 9.95p | 10.20p | 14577 |
| 04/08/2010 | 10.20p | 10.30p | 9.95p | 10.20p | 11776 |
| 03/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 02/08/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 30/07/2010 | 10.20p | 10.20p | 9.95p | 10.20p | 101977 |
| 29/07/2010 | 10.20p | 10.32p | 10.20p | 10.20p | 4676 |
| 28/07/2010 | 10.20p | 10.32p | 10.20p | 10.20p | 40212 |
| 27/07/2010 | 10.20p | 10.20p | 9.95p | 10.20p | 143757 |
| 26/07/2010 | 10.20p | 10.37p | 10.20p | 10.20p | 46403 |
| 23/07/2010 | 10.69p | 10.69p | 10.20p | 10.20p | 25132 |
| 22/07/2010 | 10.69p | 10.69p | 10.57p | 10.69p | 961 |
| 21/07/2010 | 10.69p | 10.69p | 10.44p | 10.69p | 20106 |
| 20/07/2010 | 10.69p | 10.69p | 10.44p | 10.69p | 463022 |
| 19/07/2010 | 9.95p | 9.95p | 9.70p | 9.95p | 18342 |
| 16/07/2010 | 10.20p | 10.20p | 9.82p | 9.95p | 89808 |
| 15/07/2010 | 10.20p | 10.20p | 10.18p | 10.20p | 474 |
| 14/07/2010 | 10.20p | 10.39p | 10.15p | 10.20p | 35185 |
| 13/07/2010 | 10.44p | 10.44p | 9.95p | 10.20p | 58471 |
| 12/07/2010 | 10.44p | 10.44p | 10.07p | 10.44p | 108328 |
| 09/07/2010 | 10.20p | 10.20p | 10.20p | 10.20p | 0 |
| 08/07/2010 | 10.20p | 10.20p | 10.05p | 10.20p | 735 |
| 07/07/2010 | 10.20p | 10.30p | 10.20p | 10.20p | 1104 |
| 06/07/2010 | 10.20p | 10.20p | 9.98p | 10.20p | 100138 |
| 05/07/2010 | 10.44p | 10.44p | 10.00p | 10.20p | 62086 |
| 02/07/2010 | 10.44p | 10.44p | 10.20p | 10.44p | 35185 |
| 01/07/2010 | 10.44p | 10.76p | 10.20p | 10.44p | 113175 |
| 30/06/2010 | 10.44p | 10.44p | 9.96p | 10.44p | 2513 |
| 29/06/2010 | 10.94p | 10.94p | 10.44p | 10.44p | 102491 |
| 28/06/2010 | 10.94p | 10.94p | 10.70p | 10.94p | 14225 |
| 25/06/2010 | 11.69p | 11.69p | 10.69p | 10.94p | 356400 |
| 24/06/2010 | 11.69p | 11.69p | 11.44p | 11.69p | 150794 |
| 23/06/2010 | 11.69p | 11.69p | 11.54p | 11.69p | 28223 |
| 22/06/2010 | 11.44p | 11.69p | 11.29p | 11.69p | 88423 |
| 21/06/2010 | 11.44p | 11.69p | 10.94p | 11.44p | 592764 |
| 18/06/2010 | 10.69p | 11.67p | 10.69p | 11.44p | 286616 |
| 17/06/2010 | 10.69p | 10.69p | 10.50p | 10.69p | 31372 |
| 16/06/2010 | 10.69p | 10.69p | 10.49p | 10.69p | 75397 |
| 15/06/2010 | 10.94p | 11.19p | 10.69p | 10.69p | 113819 |
| 14/06/2010 | 10.94p | 10.94p | 10.75p | 10.94p | 58428 |
| 11/06/2010 | 10.44p | 11.19p | 10.44p | 10.94p | 241223 |
| 10/06/2010 | 10.44p | 10.69p | 10.24p | 10.44p | 130688 |
| 09/06/2010 | 10.69p | 10.69p | 10.25p | 10.44p | 250413 |
| 08/06/2010 | 10.44p | 10.94p | 10.44p | 10.69p | 100529 |
| 07/06/2010 | 10.44p | 10.66p | 10.14p | 10.44p | 234315 |
| 04/06/2010 | 10.20p | 10.66p | 10.07p | 10.44p | 151799 |
| 03/06/2010 | 10.20p | 10.44p | 10.20p | 10.20p | 460525 |
| 02/06/2010 | 10.20p | 10.44p | 9.95p | 10.20p | 174260 |
| 01/06/2010 | 11.19p | 11.19p | 10.20p | 10.69p | 82582 |
| 28/05/2010 | 11.19p | 11.19p | 11.19p | 11.19p | 0 |
| 27/05/2010 | 11.19p | 11.19p | 11.14p | 11.19p | 206 |
| 26/05/2010 | 11.19p | 11.19p | 10.69p | 11.19p | 25132 |
| 25/05/2010 | 11.19p | 11.19p | 10.69p | 11.19p | 138114 |
| 24/05/2010 | 11.69p | 11.69p | 10.94p | 11.44p | 189582 |
| 21/05/2010 | 12.43p | 12.43p | 10.94p | 11.69p | 163107 |
| 20/05/2010 | 12.43p | 12.43p | 12.43p | 12.43p | 9446 |
| 19/05/2010 | 12.68p | 12.68p | 12.43p | 12.43p | 49252 |
| 18/05/2010 | 12.93p | 12.93p | 12.43p | 12.68p | 500489 |
| 17/05/2010 | 12.93p | 12.93p | 12.48p | 12.93p | 56048 |
| 14/05/2010 | 12.93p | 12.93p | 12.52p | 12.93p | 5580 |
| 13/05/2010 | 12.93p | 12.93p | 12.52p | 12.93p | 27670 |
| 12/05/2010 | 12.93p | 12.93p | 12.51p | 12.93p | 60766 |
| 11/05/2010 | 13.18p | 13.18p | 12.47p | 12.93p | 85587 |
| 10/05/2010 | 13.18p | 13.18p | 12.93p | 13.18p | 88968 |
| 07/05/2010 | 13.68p | 13.68p | 13.18p | 13.18p | 145113 |
| 06/05/2010 | 12.68p | 13.93p | 12.68p | 13.68p | 308339 |
| 05/05/2010 | 12.93p | 12.93p | 12.53p | 12.68p | 102066 |
| 04/05/2010 | 12.93p | 12.93p | 12.73p | 12.93p | 100529 |
| 30/04/2010 | 12.93p | 12.93p | 12.93p | 12.93p | 0 |
| 29/04/2010 | 12.68p | 13.18p | 12.43p | 12.93p | 340498 |
| 28/04/2010 | 11.94p | 12.68p | 11.74p | 12.43p | 157623 |
| 27/04/2010 | 11.69p | 12.06p | 11.69p | 11.94p | 27546 |
| 26/04/2010 | 11.44p | 11.69p | 11.22p | 11.69p | 16520 |
| 23/04/2010 | 11.44p | 11.94p | 10.94p | 11.44p | 482541 |
| 22/04/2010 | 11.44p | 11.44p | 10.98p | 11.44p | 10774 |
| 21/04/2010 | 11.44p | 11.44p | 10.97p | 11.44p | 93143 |
| 20/04/2010 | 11.44p | 11.44p | 11.08p | 11.44p | 19879 |
| 19/04/2010 | 11.44p | 11.44p | 11.44p | 11.44p | 50516 |
| 16/04/2010 | 11.44p | 11.44p | 10.94p | 11.44p | 28018 |
| 15/04/2010 | 10.94p | 11.60p | 10.92p | 11.44p | 226539 |
| 14/04/2010 | 10.94p | 10.94p | 10.73p | 10.94p | 266403 |
| 13/04/2010 | 10.94p | 10.94p | 10.75p | 10.94p | 58665 |
| 12/04/2010 | 10.94p | 10.94p | 10.74p | 10.94p | 63931 |
| 09/04/2010 | 11.19p | 11.19p | 10.74p | 10.94p | 80585 |
| 08/04/2010 | 10.94p | 11.44p | 10.69p | 11.19p | 756508 |
| 07/04/2010 | 11.19p | 11.19p | 10.74p | 10.94p | 157891 |
| 06/04/2010 | 11.69p | 11.69p | 11.19p | 11.19p | 65344 |
| 01/04/2010 | 11.69p | 11.69p | 11.64p | 11.69p | 226191 |
| 31/03/2010 | 11.69p | 11.69p | 11.44p | 11.69p | 1770626 |
| 30/03/2010 | 11.94p | 11.94p | 11.44p | 11.69p | 711048 |
| 29/03/2010 | 12.19p | 12.19p | 11.94p | 12.19p | 126737 |
| 26/03/2010 | 12.19p | 12.19p | 11.94p | 12.19p | 134430 |
| 25/03/2010 | 12.68p | 12.68p | 12.01p | 12.19p | 161852 |
| 24/03/2010 | 12.93p | 12.93p | 12.43p | 12.68p | 268022 |
| 23/03/2010 | 13.43p | 13.43p | 12.93p | 12.93p | 563181 |
| 22/03/2010 | 13.68p | 13.68p | 12.93p | 13.18p | 234860 |
| 19/03/2010 | 13.68p | 13.68p | 13.43p | 13.68p | 236244 |
| 18/03/2010 | 13.68p | 13.68p | 13.43p | 13.68p | 160847 |
| 17/03/2010 | 13.68p | 13.68p | 13.43p | 13.68p | 603498 |
| 16/03/2010 | 13.68p | 13.68p | 13.43p | 13.68p | 617870 |
| 15/03/2010 | 13.68p | 13.68p | 13.43p | 13.68p | 109678 |
| 12/03/2010 | 13.68p | 13.68p | 13.43p | 13.68p | 66106 |
| 11/03/2010 | 13.68p | 13.73p | 13.18p | 13.68p | 132550 |
| 10/03/2010 | 13.68p | 13.68p | 13.43p | 13.68p | 12588 |
| 09/03/2010 | 13.93p | 13.93p | 13.51p | 13.68p | 55147 |
| 08/03/2010 | 13.93p | 13.93p | 13.53p | 13.93p | 23958 |
| 05/03/2010 | 14.17p | 14.17p | 13.53p | 13.93p | 36568 |
| 04/03/2010 | 14.17p | 14.17p | 13.78p | 14.17p | 6332 |
| 03/03/2010 | 14.17p | 14.32p | 14.17p | 14.17p | 3264 |
| 02/03/2010 | 14.17p | 14.17p | 13.75p | 14.17p | 26138 |
| 01/03/2010 | 14.17p | 14.17p | 13.68p | 14.17p | 52839 |
| 26/02/2010 | 14.17p | 14.17p | 13.83p | 14.17p | 10053 |
| 25/02/2010 | 14.17p | 14.17p | 13.68p | 14.17p | 326167 |
| 24/02/2010 | 14.17p | 14.23p | 14.17p | 14.17p | 36977 |
| 23/02/2010 | 13.93p | 14.17p | 13.93p | 14.17p | 7810 |
| 22/02/2010 | 13.93p | 14.05p | 13.93p | 13.93p | 25 |
| 19/02/2010 | 13.93p | 14.05p | 13.78p | 13.93p | 57149 |
| 18/02/2010 | 13.93p | 13.93p | 13.78p | 13.93p | 58283 |
| 17/02/2010 | 13.93p | 14.17p | 13.78p | 13.93p | 115300 |
| 16/02/2010 | 13.93p | 14.17p | 13.83p | 13.93p | 39768 |
| 15/02/2010 | 14.17p | 14.17p | 13.53p | 13.93p | 153307 |
| 12/02/2010 | 14.17p | 14.17p | 14.08p | 14.17p | 50265 |
| 11/02/2010 | 14.17p | 14.17p | 14.17p | 14.17p | 0 |
| 10/02/2010 | 14.17p | 14.17p | 13.93p | 14.17p | 607197 |
| 09/02/2010 | 14.42p | 14.42p | 13.98p | 14.17p | 144880 |
| 08/02/2010 | 14.42p | 14.42p | 13.98p | 14.42p | 66583 |
| 05/02/2010 | 14.42p | 14.52p | 14.05p | 14.42p | 7424 |
| 04/02/2010 | 14.42p | 14.42p | 13.98p | 14.42p | 243281 |
| 03/02/2010 | 14.42p | 14.42p | 14.42p | 14.42p | 0 |
| 02/02/2010 | 14.17p | 14.42p | 14.02p | 14.42p | 54187 |
| 01/02/2010 | 14.42p | 14.42p | 13.94p | 14.17p | 105751 |
| 29/01/2010 | 14.42p | 14.42p | 14.42p | 14.42p | 0 |
| 28/01/2010 | 14.67p | 14.92p | 13.98p | 14.42p | 157147 |
| 27/01/2010 | 15.17p | 15.17p | 13.48p | 14.17p | 545950 |
| 26/01/2010 | 15.17p | 15.17p | 14.67p | 15.17p | 492856 |
| 25/01/2010 | 15.17p | 15.17p | 14.97p | 15.17p | 91785 |
| 22/01/2010 | 15.42p | 15.42p | 15.05p | 15.17p | 20288 |
| 21/01/2010 | 15.42p | 15.54p | 14.92p | 15.42p | 200228 |
| 20/01/2010 | 15.17p | 15.79p | 15.17p | 15.42p | 93432 |
| 19/01/2010 | 14.92p | 15.42p | 14.82p | 15.17p | 222488 |
| 18/01/2010 | 15.67p | 15.77p | 14.62p | 14.92p | 338013 |
| 15/01/2010 | 13.68p | 15.82p | 13.63p | 15.67p | 1152991 |
*Close Price adjusted for both dividends and splits