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
31/05/2023 1.30p 1.30p 1.20p 1.30p 153000
30/05/2023 1.30p 1.40p 1.22p 1.30p 71944
26/05/2023 1.45p 1.45p 1.13p 1.30p 1224243
25/05/2023 1.45p 1.45p 1.30p 1.45p 364395
24/05/2023 1.45p 1.45p 1.40p 1.45p 182697
23/05/2023 1.45p 1.45p 1.43p 1.45p 19731
22/05/2023 1.45p 1.45p 1.43p 1.45p 29060
19/05/2023 1.45p 1.45p 1.40p 1.45p 360600
18/05/2023 1.50p 1.50p 1.40p 1.45p 100000
17/05/2023 1.50p 1.54p 1.40p 1.50p 292000
16/05/2023 1.50p 1.50p 1.40p 1.50p 6771
15/05/2023 1.55p 1.57p 1.40p 1.50p 186518
12/05/2023 1.55p 1.55p 1.50p 1.55p 125000
11/05/2023 1.55p 1.55p 1.50p 1.55p 5555
10/05/2023 1.55p 1.55p 1.50p 1.55p 47889
09/05/2023 1.55p 1.57p 1.53p 1.55p 12910
05/05/2023 1.55p 1.57p 1.50p 1.55p 364708
04/05/2023 1.55p 1.60p 1.50p 1.55p 442595
03/05/2023 1.45p 1.58p 1.45p 1.55p 470000
02/05/2023 1.45p 1.54p 1.45p 1.45p 3400
28/04/2023 1.45p 1.60p 1.45p 1.45p 158299
27/04/2023 1.45p 1.54p 1.30p 1.45p 1420971
26/04/2023 1.35p 1.60p 1.35p 1.45p 1329666
25/04/2023 1.20p 1.50p 1.20p 1.40p 1568006
24/04/2023 1.20p 1.30p 1.10p 1.20p 482069
21/04/2023 1.10p 1.20p 1.05p 1.20p 225000
20/04/2023 1.10p 1.10p 1.05p 1.10p 40793
19/04/2023 1.10p 1.10p 1.05p 1.10p 84
18/04/2023 1.10p 1.20p 1.00p 1.10p 3088366
17/04/2023 1.10p 1.10p 1.03p 1.10p 50000
14/04/2023 1.10p 1.10p 1.03p 1.10p 45000
13/04/2023 1.10p 1.13p 1.10p 1.10p 0
12/04/2023 1.10p 1.19p 1.10p 1.10p 84
11/04/2023 1.10p 1.13p 1.10p 1.10p 0
06/04/2023 1.10p 1.13p 1.10p 1.10p 0
05/04/2023 1.10p 1.10p 1.02p 1.10p 83000
04/04/2023 1.10p 1.19p 1.10p 1.10p 100000
03/04/2023 1.15p 1.20p 1.10p 1.10p 350000
31/03/2023 1.05p 1.18p 1.01p 1.15p 1940000
30/03/2023 1.10p 1.17p 0.90p 1.05p 2863022
29/03/2023 1.10p 1.10p 1.10p 1.10p 0
28/03/2023 1.10p 1.10p 1.00p 1.10p 16500
27/03/2023 1.10p 1.10p 1.00p 1.10p 317802
24/03/2023 1.15p 1.28p 1.02p 1.10p 441148
23/03/2023 1.15p 1.15p 1.02p 1.15p 20555
22/03/2023 1.15p 1.15p 1.02p 1.15p 4302
21/03/2023 1.15p 1.15p 1.15p 1.15p 0
20/03/2023 1.15p 1.15p 1.02p 1.15p 1771
17/03/2023 1.15p 1.15p 1.15p 1.15p 0
16/03/2023 1.15p 1.24p 1.02p 1.15p 298200
15/03/2023 1.15p 1.15p 1.02p 1.15p 94595
14/03/2023 1.15p 1.15p 1.02p 1.15p 666
13/03/2023 1.15p 1.15p 1.02p 1.15p 999
10/03/2023 1.15p 1.15p 1.15p 1.15p 0
09/03/2023 1.15p 1.15p 1.15p 1.15p 0
08/03/2023 1.15p 1.15p 1.01p 1.15p 8444
07/03/2023 1.15p 1.15p 1.02p 1.15p 600000
06/03/2023 1.15p 1.15p 1.03p 1.15p 5694
03/03/2023 1.15p 1.15p 1.15p 1.15p 0
02/03/2023 1.15p 1.15p 1.03p 1.15p 7576
01/03/2023 1.15p 1.15p 1.03p 1.15p 4621
28/02/2023 1.15p 1.15p 1.03p 1.15p 3000
27/02/2023 1.15p 1.15p 1.15p 1.15p 0
24/02/2023 1.15p 1.15p 1.02p 1.15p 7000
23/02/2023 1.15p 1.15p 1.15p 1.15p 0
22/02/2023 1.15p 1.15p 1.15p 1.15p 0
21/02/2023 1.15p 1.22p 1.02p 1.15p 43357
20/02/2023 1.15p 1.15p 1.02p 1.15p 1000
17/02/2023 1.15p 1.15p 1.09p 1.15p 360000
16/02/2023 1.25p 1.25p 1.01p 1.15p 309110
15/02/2023 1.25p 1.34p 1.25p 1.25p 0
14/02/2023 1.25p 1.25p 1.13p 1.25p 19980
13/02/2023 1.25p 1.34p 1.25p 1.25p 0
10/02/2023 1.25p 1.25p 1.10p 1.25p 2012
09/02/2023 1.15p 1.25p 1.00p 1.25p 302164
08/02/2023 1.25p 1.25p 1.10p 1.15p 478053
07/02/2023 1.25p 1.25p 1.13p 1.25p 33208
06/02/2023 1.25p 1.25p 1.13p 1.25p 76850
03/02/2023 1.25p 1.32p 1.17p 1.25p 278501
02/02/2023 1.25p 1.25p 1.17p 1.25p 18631
01/02/2023 1.25p 1.28p 1.25p 1.25p 0
31/01/2023 1.25p 1.32p 1.13p 1.25p 21526
30/01/2023 1.25p 1.30p 1.13p 1.25p 100286
27/01/2023 1.25p 1.33p 1.25p 1.25p 26168
26/01/2023 1.25p 1.25p 1.10p 1.25p 170000
25/01/2023 1.35p 1.35p 1.20p 1.25p 500000
24/01/2023 1.35p 1.40p 1.31p 1.35p 105572
23/01/2023 1.30p 1.36p 1.30p 1.30p 367367
20/01/2023 1.30p 1.33p 1.30p 1.30p 0
19/01/2023 1.30p 1.33p 1.30p 1.30p 0
18/01/2023 1.30p 1.30p 1.20p 1.30p 147461
17/01/2023 1.30p 1.30p 1.20p 1.30p 38327
16/01/2023 1.30p 1.33p 1.30p 1.30p 0
13/01/2023 1.30p 1.35p 1.30p 1.30p 370
12/01/2023 1.30p 1.35p 1.30p 1.30p 1259
11/01/2023 1.30p 1.30p 1.20p 1.30p 67963
10/01/2023 1.30p 1.35p 1.20p 1.30p 442
09/01/2023 1.30p 1.40p 1.23p 1.30p 101886
06/01/2023 1.30p 1.40p 1.23p 1.30p 280518
05/01/2023 1.25p 1.38p 1.21p 1.30p 1631176
04/01/2023 1.10p 1.38p 1.10p 1.25p 428644
03/01/2023 1.00p 1.18p 1.00p 1.10p 135000
30/12/2022 1.00p 1.00p 0.97p 1.00p 0
29/12/2022 0.95p 1.10p 0.90p 1.00p 1213424
28/12/2022 0.95p 0.97p 0.90p 0.95p 276258
23/12/2022 0.93p 0.98p 0.90p 0.95p 2081666
22/12/2022 0.88p 0.95p 0.85p 0.93p 738859
21/12/2022 0.80p 0.80p 0.75p 0.78p 1660000
20/12/2022 0.80p 0.80p 0.75p 0.80p 14049
19/12/2022 0.80p 0.80p 0.80p 0.80p 0
16/12/2022 0.80p 0.80p 0.80p 0.80p 0
15/12/2022 0.80p 0.80p 0.75p 0.80p 2163
14/12/2022 0.83p 0.83p 0.75p 0.80p 27363
13/12/2022 0.83p 0.83p 0.80p 0.83p 191912
12/12/2022 0.90p 0.90p 0.78p 0.83p 652973
09/12/2022 0.90p 0.90p 0.85p 0.90p 6245
08/12/2022 0.90p 0.90p 0.85p 0.90p 22432
07/12/2022 0.90p 0.90p 0.90p 0.90p 0
06/12/2022 0.90p 0.90p 0.90p 0.90p 0
05/12/2022 0.90p 0.90p 0.90p 0.90p 0
02/12/2022 0.90p 0.90p 0.85p 0.90p 1302
01/12/2022 0.90p 0.90p 0.90p 0.90p 0
30/11/2022 0.90p 0.90p 0.90p 0.90p 0
29/11/2022 0.90p 0.90p 0.90p 0.90p 0
28/11/2022 0.90p 0.90p 0.90p 0.90p 0
25/11/2022 0.90p 0.90p 0.90p 0.90p 0
24/11/2022 0.90p 0.90p 0.90p 0.90p 0
23/11/2022 0.90p 0.90p 0.90p 0.90p 0
22/11/2022 0.90p 0.90p 0.85p 0.90p 11913
21/11/2022 0.90p 0.90p 0.90p 0.90p 0
18/11/2022 0.90p 0.90p 0.85p 0.90p 737
17/11/2022 0.90p 0.90p 0.85p 0.90p 569
16/11/2022 0.90p 0.90p 0.85p 0.90p 50
15/11/2022 0.90p 0.90p 0.90p 0.90p 0
14/11/2022 0.90p 0.90p 0.90p 0.90p 0
11/11/2022 0.90p 0.90p 0.90p 0.90p 0
10/11/2022 0.90p 0.90p 0.85p 0.90p 490
09/11/2022 0.90p 0.90p 0.85p 0.90p 14950
08/11/2022 0.90p 0.90p 0.90p 0.90p 0
07/11/2022 0.90p 0.90p 0.85p 0.90p 13503
04/11/2022 0.90p 0.90p 0.85p 0.90p 39298
03/11/2022 0.90p 0.90p 0.90p 0.90p 0
02/11/2022 0.90p 0.90p 0.90p 0.90p 224
01/11/2022 0.90p 0.90p 0.90p 0.90p 50000
31/10/2022 0.90p 0.90p 0.86p 0.90p 20000
28/10/2022 0.90p 0.90p 0.90p 0.90p 0
27/10/2022 0.90p 0.90p 0.85p 0.90p 3846
26/10/2022 0.93p 0.93p 0.85p 0.90p 101919
25/10/2022 0.93p 0.93p 0.85p 0.93p 91408
24/10/2022 0.93p 0.94p 0.93p 0.93p 0
21/10/2022 0.93p 0.94p 0.93p 0.93p 0
20/10/2022 0.93p 0.94p 0.93p 0.93p 0
19/10/2022 0.93p 0.93p 0.85p 0.93p 251767
18/10/2022 0.93p 0.94p 0.93p 0.93p 0
17/10/2022 0.93p 0.93p 0.85p 0.93p 550631
14/10/2022 0.93p 0.94p 0.93p 0.93p 0
13/10/2022 0.93p 1.00p 0.85p 0.93p 50340
12/10/2022 0.93p 0.93p 0.85p 0.93p 5442
11/10/2022 0.93p 0.95p 0.93p 0.93p 0
10/10/2022 0.93p 0.93p 0.91p 0.93p 100000
07/10/2022 0.93p 0.93p 0.93p 0.93p 0
06/10/2022 0.93p 0.93p 0.85p 0.93p 33496
05/10/2022 0.93p 0.93p 0.87p 0.93p 126666
04/10/2022 0.93p 0.93p 0.85p 0.93p 26328
03/10/2022 0.93p 0.93p 0.92p 0.93p 300000
30/09/2022 0.93p 0.93p 0.93p 0.93p 0
29/09/2022 0.93p 0.93p 0.92p 0.93p 253842
28/09/2022 0.93p 0.93p 0.90p 0.93p 12000
27/09/2022 0.93p 0.93p 0.93p 0.93p 0
26/09/2022 0.93p 0.93p 0.93p 0.93p 0
23/09/2022 0.93p 0.93p 0.93p 0.93p 0
22/09/2022 0.93p 0.93p 0.93p 0.93p 10000
21/09/2022 0.93p 0.95p 0.86p 0.93p 575000
20/09/2022 1.05p 1.05p 0.81p 0.93p 1967741
19/09/2022 1.05p 1.05p 1.05p 1.05p 0
16/09/2022 1.05p 1.05p 1.05p 1.05p 0
15/09/2022 1.05p 1.08p 1.05p 1.05p 930
14/09/2022 1.05p 1.05p 0.93p 1.05p 100000
13/09/2022 1.05p 1.05p 1.05p 1.05p 0
12/09/2022 1.05p 1.09p 1.05p 1.05p 183
09/09/2022 1.05p 1.05p 1.05p 1.05p 0
08/09/2022 1.05p 1.05p 1.05p 1.05p 0
07/09/2022 1.05p 1.05p 1.05p 1.05p 0
06/09/2022 1.05p 1.05p 0.90p 1.05p 310000
05/09/2022 1.05p 1.05p 1.05p 1.05p 0
02/09/2022 1.05p 1.10p 0.93p 1.05p 8068
01/09/2022 1.05p 1.05p 0.93p 1.05p 5000
31/08/2022 1.05p 1.05p 0.93p 1.05p 1696
30/08/2022 1.05p 1.05p 0.93p 1.05p 325687
29/08/2022 1.05p 1.05p 1.05p 1.05p 0
26/08/2022 1.05p 1.05p 1.05p 1.05p 0
25/08/2022 1.05p 1.05p 0.96p 1.05p 250000
24/08/2022 1.05p 1.05p 0.96p 1.05p 4000
23/08/2022 1.05p 1.05p 1.05p 1.05p 0
22/08/2022 1.05p 1.05p 1.05p 1.05p 0
19/08/2022 1.05p 1.05p 1.05p 1.05p 0
18/08/2022 1.05p 1.05p 1.05p 1.05p 0
17/08/2022 1.05p 1.05p 1.05p 1.05p 0
16/08/2022 1.05p 1.05p 0.96p 1.05p 57979
15/08/2022 1.05p 1.05p 1.05p 1.05p 0

*Close Price adjusted for both dividends and splits