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
14/01/2010 12.68p 13.85p 12.54p 13.68p 3147852
13/01/2010 12.93p 13.26p 12.53p 12.68p 364934
12/01/2010 12.19p 12.43p 11.96p 12.43p 52643
11/01/2010 12.19p 12.19p 12.06p 12.19p 428935
08/01/2010 12.19p 12.19p 12.14p 12.19p 174345
07/01/2010 12.19p 12.43p 11.94p 12.19p 270312
06/01/2010 12.19p 12.43p 12.09p 12.19p 179902
05/01/2010 12.19p 12.40p 12.04p 12.19p 378483
04/01/2010 11.94p 12.19p 11.84p 12.19p 466157
31/12/2009 11.44p 12.43p 11.44p 11.94p 414714
30/12/2009 11.44p 11.66p 11.44p 11.44p 56424
29/12/2009 11.44p 11.64p 11.27p 11.44p 48254
24/12/2009 11.44p 11.44p 11.34p 11.44p 12064
23/12/2009 11.44p 11.94p 11.34p 11.44p 98066
22/12/2009 11.44p 11.44p 11.04p 11.44p 5026
21/12/2009 11.19p 11.44p 11.07p 11.44p 139803
18/12/2009 11.19p 11.19p 11.14p 11.19p 150794
17/12/2009 11.19p 11.41p 11.09p 11.19p 108179
16/12/2009 11.19p 11.22p 11.19p 11.19p 65791
15/12/2009 11.19p 11.19p 11.19p 11.19p 58337
14/12/2009 11.19p 11.19p 11.04p 11.19p 20106
11/12/2009 11.19p 11.19p 10.86p 11.19p 181958
10/12/2009 10.94p 11.19p 10.94p 11.19p 0
09/12/2009 10.94p 11.44p 10.80p 10.94p 341622
08/12/2009 10.94p 11.14p 10.89p 10.94p 103962
07/12/2009 10.94p 11.17p 10.94p 10.94p 6032
04/12/2009 11.19p 11.19p 10.86p 10.94p 72709
03/12/2009 10.94p 11.19p 10.94p 11.19p 73889
02/12/2009 10.94p 10.94p 10.66p 10.94p 10053
01/12/2009 10.69p 10.94p 10.49p 10.94p 125662
30/11/2009 10.69p 10.69p 10.69p 10.69p 0
27/11/2009 10.69p 10.69p 10.49p 10.69p 28420
26/11/2009 10.69p 10.69p 10.54p 10.69p 4329
25/11/2009 10.69p 10.69p 10.59p 10.69p 25107
24/11/2009 10.69p 10.94p 10.59p 10.69p 698113
23/11/2009 10.69p 10.69p 10.69p 10.69p 0
20/11/2009 11.19p 11.19p 10.69p 10.69p 25132
19/11/2009 10.94p 11.12p 10.94p 10.94p 8861
18/11/2009 10.69p 10.94p 10.69p 10.94p 46903
17/11/2009 11.19p 11.19p 10.44p 10.69p 367844
16/11/2009 10.69p 10.69p 10.69p 10.69p 0
13/11/2009 10.69p 10.84p 10.22p 10.69p 61323
12/11/2009 10.69p 10.94p 10.20p 10.69p 749785
11/11/2009 10.69p 10.69p 10.44p 10.69p 126220
10/11/2009 10.69p 10.69p 10.47p 10.69p 9349
09/11/2009 10.69p 10.54p 10.46p 10.69p 119630
06/11/2009 10.44p 10.69p 10.67p 10.69p 10053
05/11/2009 10.44p 10.65p 10.22p 10.44p 73386
04/11/2009 10.44p 10.62p 10.35p 10.44p 39910
03/11/2009 10.69p 10.69p 10.44p 10.44p 231979
02/11/2009 10.69p 10.69p 10.39p 10.69p 8356
30/10/2009 10.44p 10.94p 10.35p 10.69p 224711
29/10/2009 10.69p 10.94p 10.07p 10.44p 119416
28/10/2009 10.94p 10.94p 10.32p 10.69p 210644
27/10/2009 10.94p 10.94p 10.74p 10.94p 1257
26/10/2009 10.94p 10.94p 10.20p 10.94p 808944
23/10/2009 11.19p 10.94p 10.77p 10.94p 757292
22/10/2009 11.44p 11.44p 11.19p 11.19p 166125
21/10/2009 11.44p 11.44p 10.94p 11.44p 306140
20/10/2009 11.19p 11.94p 10.94p 11.44p 347692
19/10/2009 11.19p 11.64p 10.65p 11.19p 465486
16/10/2009 10.94p 11.19p 10.87p 11.19p 168079
15/10/2009 10.44p 11.70p 10.57p 10.94p 375377
14/10/2009 9.20p 9.95p 8.46p 9.95p 844146
13/10/2009 9.33p 9.20p 8.95p 9.20p 224141
12/10/2009 9.57p 9.40p 8.95p 9.33p 142342
09/10/2009 9.82p 9.57p 9.20p 9.57p 52778
08/10/2009 9.82p 9.82p 9.20p 9.82p 45238
07/10/2009 9.70p 10.21p 9.31p 9.82p 9044
06/10/2009 9.70p 9.70p 9.70p 9.70p 0
05/10/2009 9.95p 9.95p 9.70p 9.70p 15079
02/10/2009 9.95p 9.95p 8.95p 9.95p 124819
01/10/2009 9.57p 9.95p 9.65p 9.95p 68360
30/09/2009 9.57p 9.66p 9.53p 9.57p 95717
29/09/2009 9.57p 9.57p 9.57p 9.57p 0
28/09/2009 9.70p 9.70p 9.57p 9.57p 85077
25/09/2009 9.95p 9.70p 9.61p 9.70p 10053
24/09/2009 10.44p 10.36p 9.60p 9.95p 16001
23/09/2009 10.44p 10.44p 10.44p 10.44p 0
22/09/2009 9.95p 10.84p 9.70p 10.44p 362508
21/09/2009 9.70p 11.34p 9.55p 9.95p 627764

*Close Price adjusted for both dividends and splits