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 |
|---|---|---|---|---|---|
| 28/01/2021 | 1.80p | 1.85p | 1.80p | 1.80p | 1153 |
| 27/01/2021 | 1.85p | 1.89p | 1.83p | 1.85p | 99956 |
| 26/01/2021 | 1.85p | 1.89p | 1.85p | 1.85p | 175762 |
| 25/01/2021 | 1.85p | 1.89p | 1.82p | 1.85p | 200635 |
| 22/01/2021 | 1.75p | 1.89p | 1.75p | 1.85p | 308979 |
| 21/01/2021 | 1.75p | 1.80p | 1.74p | 1.75p | 561420 |
| 20/01/2021 | 1.80p | 1.85p | 1.70p | 1.75p | 1028534 |
| 19/01/2021 | 1.95p | 1.97p | 1.91p | 1.95p | 225611 |
| 18/01/2021 | 2.05p | 2.05p | 1.90p | 1.95p | 423110 |
| 15/01/2021 | 2.05p | 2.14p | 1.90p | 2.05p | 686187 |
| 14/01/2021 | 1.95p | 2.20p | 1.90p | 2.05p | 1172537 |
| 13/01/2021 | 1.75p | 2.00p | 1.75p | 1.90p | 533033 |
| 12/01/2021 | 1.75p | 1.80p | 1.75p | 1.75p | 671047 |
| 11/01/2021 | 1.75p | 1.80p | 1.66p | 1.75p | 808137 |
| 08/01/2021 | 1.65p | 1.75p | 1.65p | 1.75p | 613522 |
| 07/01/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 233946 |
| 06/01/2021 | 1.70p | 1.72p | 1.63p | 1.65p | 978030 |
| 05/01/2021 | 1.70p | 1.78p | 1.61p | 1.70p | 616936 |
| 04/01/2021 | 1.45p | 1.80p | 1.45p | 1.75p | 1635762 |
| 01/01/2021 | 1.40p | 1.50p | 1.40p | 1.40p | 739800 |
| 31/12/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 739800 |
| 30/12/2020 | 1.40p | 1.50p | 1.35p | 1.40p | 1145045 |
| 29/12/2020 | 1.20p | 1.40p | 1.20p | 1.35p | 895804 |
| 28/12/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 6212855 |
| 25/12/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 6212855 |
| 24/12/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 6212855 |
| 23/12/2020 | 1.20p | 1.29p | 1.15p | 1.20p | 559199 |
| 22/12/2020 | 1.15p | 1.25p | 1.10p | 1.20p | 714194 |
| 21/12/2020 | 1.15p | 1.20p | 1.13p | 1.15p | 8213 |
| 18/12/2020 | 1.15p | 1.15p | 1.13p | 1.15p | 150000 |
| 17/12/2020 | 1.20p | 1.20p | 1.11p | 1.15p | 103680 |
| 16/12/2020 | 1.13p | 1.20p | 1.13p | 1.20p | 62015 |
| 15/12/2020 | 1.13p | 1.18p | 1.08p | 1.13p | 151077 |
| 14/12/2020 | 1.13p | 1.17p | 1.05p | 1.13p | 1100600 |
| 11/12/2020 | 1.15p | 1.15p | 1.01p | 1.08p | 1312352 |
| 10/12/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 885417 |
| 09/12/2020 | 1.25p | 1.27p | 1.20p | 1.20p | 319291 |
| 08/12/2020 | 1.30p | 1.30p | 1.20p | 1.25p | 370335 |
| 07/12/2020 | 1.30p | 1.32p | 1.30p | 1.30p | 55323 |
| 04/12/2020 | 1.30p | 1.32p | 1.20p | 1.30p | 150000 |
| 03/12/2020 | 1.33p | 1.33p | 1.27p | 1.30p | 607031 |
| 02/12/2020 | 1.33p | 1.33p | 1.27p | 1.33p | 194756 |
| 01/12/2020 | 1.33p | 1.33p | 1.29p | 1.33p | 187022 |
| 30/11/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 301777 |
| 27/11/2020 | 1.33p | 1.40p | 1.27p | 1.33p | 124423 |
| 26/11/2020 | 1.33p | 1.33p | 1.31p | 1.33p | 18511 |
| 25/11/2020 | 1.28p | 1.33p | 1.24p | 1.33p | 177269 |
| 24/11/2020 | 1.30p | 1.31p | 1.19p | 1.28p | 1125676 |
| 23/11/2020 | 1.30p | 1.32p | 1.30p | 1.30p | 24373 |
| 20/11/2020 | 1.30p | 1.32p | 1.25p | 1.30p | 335633 |
| 19/11/2020 | 1.30p | 1.33p | 1.26p | 1.30p | 38239 |
| 18/11/2020 | 1.30p | 1.33p | 1.30p | 1.30p | 255670 |
| 17/11/2020 | 1.30p | 1.33p | 1.30p | 1.30p | 35538 |
| 16/11/2020 | 1.30p | 1.33p | 1.25p | 1.30p | 258526 |
| 13/11/2020 | 1.30p | 1.33p | 1.25p | 1.30p | 286111 |
| 12/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/11/2020 | 1.30p | 1.35p | 1.25p | 1.30p | 114617 |
| 09/11/2020 | 1.30p | 1.34p | 1.25p | 1.30p | 348147 |
| 06/11/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 67964 |
| 05/11/2020 | 1.30p | 1.33p | 1.28p | 1.30p | 290150 |
| 04/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 03/11/2020 | 1.30p | 1.35p | 1.30p | 1.30p | 108458 |
| 02/11/2020 | 1.25p | 1.35p | 1.25p | 1.30p | 245200 |
| 30/10/2020 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/10/2020 | 1.25p | 1.30p | 1.20p | 1.25p | 50192 |
| 28/10/2020 | 1.25p | 1.30p | 1.25p | 1.25p | 100000 |
| 27/10/2020 | 1.20p | 1.35p | 1.15p | 1.25p | 409389 |
| 26/10/2020 | 1.18p | 1.30p | 1.18p | 1.20p | 342553 |
| 23/10/2020 | 1.23p | 1.24p | 1.18p | 1.18p | 872713 |
| 22/10/2020 | 1.30p | 1.30p | 1.20p | 1.23p | 499964 |
| 21/10/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/10/2020 | 1.30p | 1.30p | 1.23p | 1.30p | 23400 |
| 19/10/2020 | 1.30p | 1.36p | 1.27p | 1.30p | 7652 |
| 16/10/2020 | 1.30p | 1.36p | 1.27p | 1.30p | 125750 |
| 15/10/2020 | 1.30p | 1.36p | 1.21p | 1.30p | 41264 |
| 14/10/2020 | 1.30p | 1.38p | 1.27p | 1.30p | 208946 |
| 13/10/2020 | 1.30p | 1.38p | 1.30p | 1.30p | 140776 |
| 12/10/2020 | 1.30p | 1.38p | 1.27p | 1.30p | 193484 |
| 09/10/2020 | 1.30p | 1.38p | 1.30p | 1.30p | 250000 |
| 08/10/2020 | 1.33p | 1.38p | 1.30p | 1.30p | 168358 |
| 07/10/2020 | 1.33p | 1.38p | 1.33p | 1.33p | 262455 |
| 06/10/2020 | 1.33p | 1.38p | 1.30p | 1.33p | 129925 |
| 05/10/2020 | 1.33p | 1.38p | 1.29p | 1.33p | 144971 |
| 02/10/2020 | 1.33p | 1.36p | 1.29p | 1.33p | 204969 |
| 01/10/2020 | 1.33p | 1.40p | 1.30p | 1.33p | 335191 |
| 30/09/2020 | 1.38p | 1.42p | 1.33p | 1.38p | 110023 |
| 29/09/2020 | 1.35p | 1.44p | 1.35p | 1.38p | 336283 |
| 28/09/2020 | 1.35p | 1.37p | 1.35p | 1.35p | 16231 |
| 25/09/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 67286 |
| 24/09/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 113545 |
| 23/09/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 38252 |
| 22/09/2020 | 1.35p | 1.45p | 1.29p | 1.35p | 825976 |
| 21/09/2020 | 1.35p | 1.47p | 1.35p | 1.35p | 135520 |
| 18/09/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 185138 |
| 17/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/09/2020 | 1.40p | 1.40p | 1.36p | 1.40p | 16448 |
| 15/09/2020 | 1.40p | 1.46p | 1.35p | 1.40p | 47106 |
| 14/09/2020 | 1.40p | 1.40p | 1.34p | 1.40p | 65689 |
| 11/09/2020 | 1.40p | 1.46p | 1.33p | 1.40p | 19435 |
| 10/09/2020 | 1.43p | 1.48p | 1.33p | 1.40p | 778657 |
| 09/09/2020 | 1.43p | 1.43p | 1.38p | 1.43p | 150000 |
| 08/09/2020 | 1.43p | 1.52p | 1.38p | 1.43p | 93388 |
| 07/09/2020 | 1.43p | 1.52p | 1.38p | 1.43p | 6405 |
| 04/09/2020 | 1.43p | 1.52p | 1.38p | 1.43p | 490098 |
| 03/09/2020 | 1.43p | 1.43p | 1.38p | 1.43p | 150423 |
| 02/09/2020 | 1.43p | 1.43p | 1.38p | 1.43p | 56248 |
| 01/09/2020 | 1.43p | 1.43p | 1.30p | 1.43p | 268000 |
| 31/08/2020 | 1.43p | 1.43p | 1.42p | 1.43p | 117672 |
| 28/08/2020 | 1.43p | 1.43p | 1.42p | 1.43p | 117672 |
| 27/08/2020 | 1.43p | 1.53p | 1.40p | 1.43p | 75747 |
| 26/08/2020 | 1.43p | 1.52p | 1.41p | 1.43p | 100760 |
| 25/08/2020 | 1.43p | 1.53p | 1.38p | 1.43p | 217441 |
| 24/08/2020 | 1.43p | 1.53p | 1.38p | 1.43p | 59232 |
| 21/08/2020 | 1.43p | 1.48p | 1.43p | 1.43p | 369767 |
| 20/08/2020 | 1.48p | 1.48p | 1.42p | 1.43p | 418878 |
| 19/08/2020 | 1.48p | 1.48p | 1.48p | 1.48p | 56956 |
| 18/08/2020 | 1.48p | 1.48p | 1.40p | 1.48p | 58089 |
| 17/08/2020 | 1.48p | 1.50p | 1.40p | 1.48p | 223962 |
| 14/08/2020 | 1.48p | 1.52p | 1.45p | 1.48p | 83320 |
| 13/08/2020 | 1.48p | 1.53p | 1.42p | 1.48p | 206006 |
| 12/08/2020 | 1.48p | 1.53p | 1.40p | 1.48p | 318326 |
| 11/08/2020 | 1.48p | 1.53p | 1.44p | 1.48p | 121096 |
| 10/08/2020 | 1.48p | 1.53p | 1.43p | 1.48p | 516254 |
| 07/08/2020 | 1.48p | 1.54p | 1.43p | 1.48p | 307480 |
| 06/08/2020 | 1.48p | 1.54p | 1.43p | 1.48p | 746978 |
| 05/08/2020 | 1.48p | 1.55p | 1.48p | 1.48p | 16400 |
| 04/08/2020 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 03/08/2020 | 1.40p | 1.55p | 1.40p | 1.48p | 368225 |
| 31/07/2020 | 1.40p | 1.49p | 1.38p | 1.40p | 6158 |
| 30/07/2020 | 1.40p | 1.50p | 1.40p | 1.40p | 449267 |
| 29/07/2020 | 1.40p | 1.49p | 1.31p | 1.40p | 203919 |
| 28/07/2020 | 1.40p | 1.50p | 1.32p | 1.40p | 86724 |
| 27/07/2020 | 1.35p | 1.40p | 1.31p | 1.40p | 35481 |
| 24/07/2020 | 1.40p | 1.40p | 1.30p | 1.35p | 375055 |
| 23/07/2020 | 1.33p | 1.40p | 1.30p | 1.35p | 438588 |
| 22/07/2020 | 1.33p | 1.39p | 1.30p | 1.33p | 157155 |
| 21/07/2020 | 1.33p | 1.39p | 1.29p | 1.33p | 97179 |
| 20/07/2020 | 1.30p | 1.34p | 1.25p | 1.33p | 144737 |
| 17/07/2020 | 1.30p | 1.40p | 1.27p | 1.30p | 196171 |
| 16/07/2020 | 1.30p | 1.34p | 1.30p | 1.30p | 7000 |
| 15/07/2020 | 1.30p | 1.34p | 1.22p | 1.30p | 201069 |
| 14/07/2020 | 1.25p | 1.38p | 1.20p | 1.30p | 1017358 |
| 13/07/2020 | 1.30p | 1.40p | 1.12p | 1.25p | 1792588 |
| 10/07/2020 | 1.40p | 1.40p | 1.20p | 1.30p | 1035182 |
| 09/07/2020 | 1.30p | 1.44p | 1.22p | 1.40p | 897565 |
| 08/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 31873 |
| 06/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 70999 |
| 03/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 205053 |
| 02/07/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 2500 |
| 01/07/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 180621 |
| 30/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 56700 |
| 29/06/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 76641 |
| 25/06/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 238051 |
| 24/06/2020 | 1.50p | 1.50p | 1.42p | 1.50p | 102167 |
| 23/06/2020 | 1.50p | 1.51p | 1.42p | 1.50p | 128348 |
| 22/06/2020 | 1.50p | 1.52p | 1.40p | 1.50p | 237964 |
| 19/06/2020 | 1.50p | 1.52p | 1.42p | 1.50p | 83792 |
| 18/06/2020 | 1.50p | 1.52p | 1.40p | 1.50p | 48249 |
| 17/06/2020 | 1.50p | 1.57p | 1.50p | 1.50p | 500000 |
| 16/06/2020 | 1.45p | 1.53p | 1.40p | 1.50p | 546462 |
| 15/06/2020 | 1.45p | 1.53p | 1.45p | 1.45p | 269804 |
| 12/06/2020 | 1.53p | 1.53p | 1.30p | 1.45p | 317200 |
| 11/06/2020 | 1.53p | 1.53p | 1.40p | 1.53p | 107000 |
| 10/06/2020 | 1.53p | 1.53p | 1.53p | 1.53p | 70712 |
| 09/06/2020 | 1.53p | 1.54p | 1.40p | 1.53p | 209059 |
| 08/06/2020 | 1.53p | 1.55p | 1.42p | 1.53p | 77730 |
| 05/06/2020 | 1.53p | 1.53p | 1.40p | 1.53p | 106195 |
| 04/06/2020 | 1.60p | 1.60p | 1.48p | 1.53p | 540545 |
| 03/06/2020 | 1.75p | 1.80p | 1.50p | 1.60p | 1757786 |
| 02/06/2020 | 1.65p | 1.72p | 1.58p | 1.65p | 200159 |
| 01/06/2020 | 1.70p | 1.80p | 1.52p | 1.65p | 807180 |
| 29/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 269525 |
| 28/05/2020 | 1.70p | 1.72p | 1.70p | 1.70p | 214229 |
| 27/05/2020 | 1.70p | 1.73p | 1.60p | 1.70p | 339194 |
| 26/05/2020 | 1.70p | 1.74p | 1.61p | 1.70p | 293061 |
| 25/05/2020 | 1.70p | 1.75p | 1.60p | 1.70p | 1049343 |
| 22/05/2020 | 1.70p | 1.75p | 1.60p | 1.70p | 1049343 |
| 21/05/2020 | 1.70p | 1.80p | 1.60p | 1.70p | 750658 |
| 20/05/2020 | 1.50p | 1.80p | 1.48p | 1.70p | 1930625 |
| 19/05/2020 | 1.50p | 1.56p | 1.44p | 1.50p | 94814 |
| 18/05/2020 | 1.50p | 1.58p | 1.42p | 1.50p | 503975 |
| 15/05/2020 | 1.55p | 1.55p | 1.42p | 1.50p | 255563 |
| 14/05/2020 | 1.65p | 1.65p | 1.50p | 1.55p | 772822 |
| 13/05/2020 | 1.65p | 1.67p | 1.60p | 1.65p | 413476 |
| 12/05/2020 | 1.65p | 1.68p | 1.60p | 1.65p | 216462 |
| 11/05/2020 | 1.70p | 1.79p | 1.60p | 1.65p | 908072 |
| 08/05/2020 | 1.75p | 1.79p | 1.55p | 1.70p | 3613676 |
| 07/05/2020 | 1.75p | 1.79p | 1.55p | 1.70p | 3613676 |
| 06/05/2020 | 1.85p | 1.89p | 1.70p | 1.75p | 1203718 |
| 05/05/2020 | 2.00p | 2.10p | 1.80p | 1.85p | 932089 |
| 04/05/2020 | 2.00p | 2.18p | 1.95p | 2.00p | 788589 |
| 01/05/2020 | 2.10p | 2.15p | 1.87p | 2.00p | 1060565 |
| 30/04/2020 | 2.55p | 2.61p | 1.88p | 2.10p | 4663702 |
| 29/04/2020 | 2.60p | 2.90p | 2.40p | 2.45p | 5351753 |
| 28/04/2020 | 2.00p | 2.70p | 1.87p | 2.65p | 8875863 |
| 27/04/2020 | 1.85p | 2.19p | 1.73p | 2.00p | 3224011 |
| 24/04/2020 | 1.80p | 1.88p | 1.74p | 1.80p | 440502 |
| 23/04/2020 | 1.65p | 2.01p | 1.60p | 1.80p | 2288216 |
*Close Price adjusted for both dividends and splits