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
22/04/2020 1.45p 1.78p 1.43p 1.65p 1955113
21/04/2020 1.45p 1.49p 1.43p 1.45p 254074
20/04/2020 1.45p 1.48p 1.43p 1.45p 256158
17/04/2020 1.50p 1.53p 1.41p 1.45p 796768
16/04/2020 1.55p 1.56p 1.38p 1.50p 749192
15/04/2020 1.65p 1.72p 1.49p 1.55p 539868
14/04/2020 1.55p 1.75p 1.50p 1.65p 1219853
13/04/2020 1.45p 1.80p 1.37p 1.55p 2247699
10/04/2020 1.45p 1.80p 1.37p 1.55p 2247699
09/04/2020 1.45p 1.80p 1.37p 1.55p 2247699
08/04/2020 1.45p 1.60p 1.35p 1.45p 1355274
07/04/2020 1.45p 1.52p 1.31p 1.45p 421342
06/04/2020 1.20p 1.60p 1.20p 1.45p 3431735
03/04/2020 1.20p 1.27p 1.10p 1.20p 633138
02/04/2020 1.25p 1.33p 1.11p 1.20p 869463
01/04/2020 1.25p 1.34p 1.18p 1.25p 88552
31/03/2020 1.25p 1.37p 1.15p 1.25p 125693
30/03/2020 1.25p 1.38p 1.10p 1.25p 916831
27/03/2020 1.50p 1.50p 1.17p 1.25p 2995040
26/03/2020 1.68p 1.68p 1.40p 1.50p 1628747
25/03/2020 1.70p 2.10p 1.55p 1.68p 8592361
24/03/2020 0.90p 2.30p 0.90p 1.70p 14537748
23/03/2020 0.90p 0.93p 0.80p 0.90p 830000
20/03/2020 0.90p 0.95p 0.81p 0.90p 879505
19/03/2020 0.90p 0.98p 0.83p 0.90p 537856
18/03/2020 0.95p 0.95p 0.80p 0.90p 361374
17/03/2020 1.01p 1.01p 0.90p 1.00p 171399
16/03/2020 1.10p 1.15p 1.00p 1.01p 261726
13/03/2020 1.15p 1.15p 1.10p 1.10p 175323
12/03/2020 1.15p 1.15p 1.10p 1.15p 856066
11/03/2020 1.15p 1.19p 1.11p 1.15p 291593
10/03/2020 1.15p 1.19p 1.11p 1.15p 531911
09/03/2020 1.20p 1.20p 1.08p 1.15p 809865
06/03/2020 1.20p 1.20p 1.17p 1.20p 8620
05/03/2020 1.20p 1.20p 1.20p 1.20p 0
04/03/2020 1.20p 1.20p 1.17p 1.20p 209990
03/03/2020 1.20p 1.20p 1.17p 1.20p 180000
02/03/2020 1.20p 1.20p 1.17p 1.20p 1430063
28/02/2020 1.20p 1.25p 1.15p 1.20p 1816773
27/02/2020 1.30p 1.30p 1.20p 1.23p 607235
26/02/2020 1.30p 1.30p 1.20p 1.30p 857949
25/02/2020 1.30p 1.33p 1.22p 1.30p 120617
24/02/2020 1.25p 1.34p 1.20p 1.30p 546677
21/02/2020 1.33p 1.33p 1.20p 1.25p 722976
20/02/2020 1.33p 1.33p 1.25p 1.33p 51293
19/02/2020 1.33p 1.34p 1.25p 1.33p 110925
18/02/2020 1.33p 1.34p 1.30p 1.33p 128531
17/02/2020 1.28p 1.34p 1.23p 1.33p 257660
14/02/2020 1.28p 1.31p 1.25p 1.28p 894005
13/02/2020 1.28p 1.31p 1.28p 1.28p 5022
12/02/2020 1.30p 1.30p 1.20p 1.28p 90000
11/02/2020 1.33p 1.33p 1.25p 1.30p 50000
10/02/2020 1.35p 1.35p 1.25p 1.33p 613232
07/02/2020 1.35p 1.37p 1.35p 1.35p 80000
06/02/2020 1.35p 1.37p 1.35p 1.35p 236436
05/02/2020 1.35p 1.35p 1.30p 1.35p 90385
04/02/2020 1.35p 1.39p 1.31p 1.35p 338485
03/02/2020 1.38p 1.38p 1.30p 1.35p 170138
31/01/2020 1.40p 1.42p 1.30p 1.38p 255000
30/01/2020 1.40p 1.40p 1.33p 1.40p 601100
29/01/2020 1.40p 1.48p 1.33p 1.40p 97047
28/01/2020 1.40p 1.40p 1.35p 1.40p 616936
27/01/2020 1.40p 1.50p 1.35p 1.40p 509940
24/01/2020 1.40p 1.47p 1.33p 1.40p 624500
23/01/2020 1.40p 1.43p 1.40p 1.40p 346612
22/01/2020 1.40p 1.50p 1.33p 1.40p 535253
21/01/2020 1.40p 1.43p 1.31p 1.40p 504019
20/01/2020 1.40p 1.40p 1.30p 1.40p 64349
17/01/2020 1.40p 1.45p 1.30p 1.40p 282086
16/01/2020 1.40p 1.40p 1.40p 1.40p 0
15/01/2020 1.40p 1.40p 1.30p 1.40p 24058
14/01/2020 1.45p 1.45p 1.40p 1.40p 350000
13/01/2020 1.45p 1.48p 1.40p 1.45p 181000
10/01/2020 1.45p 1.49p 1.41p 1.45p 640000
09/01/2020 1.45p 1.50p 1.41p 1.45p 102329
08/01/2020 1.45p 1.50p 1.45p 1.45p 41541
07/01/2020 1.50p 1.50p 1.40p 1.45p 300916
06/01/2020 1.48p 1.58p 1.44p 1.50p 1283308
03/01/2020 1.40p 1.50p 1.37p 1.48p 1850826
02/01/2020 1.40p 1.40p 1.37p 1.40p 30000
01/01/2020 1.40p 1.44p 1.40p 1.40p 76566
31/12/2019 1.40p 1.44p 1.40p 1.40p 76566
30/12/2019 1.40p 1.44p 1.35p 1.40p 1250731
27/12/2019 1.35p 1.45p 1.35p 1.40p 3202304
26/12/2019 1.35p 1.40p 1.35p 1.35p 10000
25/12/2019 1.35p 1.40p 1.35p 1.35p 10000
24/12/2019 1.35p 1.40p 1.35p 1.35p 10000
23/12/2019 1.35p 1.40p 1.35p 1.35p 1069294
20/12/2019 1.28p 1.40p 1.28p 1.35p 3259661
19/12/2019 1.28p 1.32p 1.28p 1.28p 278392
18/12/2019 1.15p 1.35p 1.15p 1.28p 3087972
17/12/2019 1.13p 1.13p 1.05p 1.08p 849753
16/12/2019 1.13p 1.14p 1.05p 1.13p 15580
13/12/2019 1.13p 1.15p 1.05p 1.13p 923635
12/12/2019 1.13p 1.13p 1.05p 1.13p 41000
11/12/2019 1.13p 1.13p 1.07p 1.13p 500000
10/12/2019 1.13p 1.13p 1.13p 1.13p 0
09/12/2019 1.13p 1.18p 1.07p 1.13p 20778
06/12/2019 1.13p 1.13p 1.07p 1.13p 2612
05/12/2019 1.13p 1.13p 1.13p 1.13p 0
04/12/2019 1.13p 1.13p 1.07p 1.13p 109558
03/12/2019 1.13p 1.13p 1.07p 1.13p 488
02/12/2019 1.13p 1.18p 1.07p 1.13p 373676
29/11/2019 1.13p 1.13p 1.08p 1.13p 24000
28/11/2019 1.13p 1.13p 1.08p 1.13p 37577
27/11/2019 1.13p 1.13p 1.08p 1.13p 13996
26/11/2019 1.13p 1.13p 1.13p 1.13p 0
25/11/2019 1.13p 1.20p 1.09p 1.13p 1140000
22/11/2019 1.13p 1.14p 1.08p 1.13p 316500
21/11/2019 1.08p 1.14p 1.08p 1.13p 521206
20/11/2019 1.13p 1.13p 1.08p 1.08p 646956
19/11/2019 1.15p 1.15p 1.10p 1.13p 490152
18/11/2019 1.15p 1.15p 1.11p 1.15p 227663
15/11/2019 1.15p 1.18p 1.15p 1.15p 110000
14/11/2019 1.18p 1.18p 1.15p 1.15p 0
13/11/2019 1.18p 1.19p 1.12p 1.18p 125000
12/11/2019 1.15p 1.19p 1.15p 1.18p 228169
11/11/2019 1.15p 1.16p 1.15p 1.15p 100000
08/11/2019 1.18p 1.18p 1.12p 1.15p 587341
07/11/2019 1.15p 1.19p 1.15p 1.15p 500000
06/11/2019 1.23p 1.25p 1.15p 1.15p 1589649
05/11/2019 1.23p 1.27p 1.15p 1.23p 334344
04/11/2019 1.25p 1.28p 1.17p 1.23p 1008669
01/11/2019 1.18p 1.33p 1.18p 1.25p 858113
31/10/2019 1.13p 1.25p 1.13p 1.18p 2020000
30/10/2019 1.13p 1.13p 1.10p 1.13p 512035
29/10/2019 1.13p 1.14p 1.10p 1.13p 111111
28/10/2019 1.13p 1.13p 1.13p 1.13p 0
25/10/2019 1.08p 1.14p 1.08p 1.13p 158538
24/10/2019 1.08p 1.14p 1.08p 1.08p 287548
23/10/2019 1.10p 1.10p 1.08p 1.08p 190000
22/10/2019 1.10p 1.15p 1.08p 1.10p 22909
21/10/2019 1.10p 1.10p 1.08p 1.10p 11863
18/10/2019 1.10p 1.15p 1.08p 1.10p 35392
17/10/2019 1.10p 1.15p 1.08p 1.10p 371457
16/10/2019 1.08p 1.15p 1.08p 1.10p 100000
15/10/2019 1.05p 1.15p 1.05p 1.08p 399742
14/10/2019 1.25p 1.25p 1.02p 1.05p 3218521
11/10/2019 1.25p 1.30p 1.20p 1.25p 747211
10/10/2019 1.25p 1.25p 1.25p 1.25p 0
09/10/2019 1.25p 1.25p 1.25p 1.25p 0
08/10/2019 1.25p 1.25p 1.20p 1.25p 156530
07/10/2019 1.25p 1.25p 1.25p 1.25p 31760
04/10/2019 1.25p 1.30p 1.25p 1.25p 1150000
03/10/2019 1.25p 1.30p 1.25p 1.25p 20826
02/10/2019 1.33p 1.33p 1.20p 1.25p 730750
01/10/2019 1.33p 1.33p 1.25p 1.33p 20567
30/09/2019 1.33p 1.33p 1.25p 1.33p 56893
27/09/2019 1.33p 1.33p 1.33p 1.33p 0
26/09/2019 1.33p 1.33p 1.25p 1.33p 183387
25/09/2019 1.35p 1.35p 1.30p 1.35p 106330
24/09/2019 1.35p 1.35p 1.35p 1.35p 0
23/09/2019 1.38p 1.38p 1.30p 1.35p 90239
20/09/2019 1.38p 1.40p 1.30p 1.33p 2306952
19/09/2019 1.35p 1.39p 1.35p 1.38p 909071
18/09/2019 1.28p 1.38p 1.21p 1.35p 780318
17/09/2019 1.28p 1.34p 1.28p 1.28p 36938
16/09/2019 1.28p 1.28p 1.21p 1.28p 179580
13/09/2019 1.28p 1.34p 1.28p 1.28p 374595
12/09/2019 1.20p 1.34p 1.20p 1.28p 1271067
11/09/2019 1.20p 1.24p 1.18p 1.20p 644817
10/09/2019 1.20p 1.24p 1.20p 1.20p 896024
09/09/2019 1.20p 1.23p 1.16p 1.20p 222148
06/09/2019 1.35p 1.35p 1.19p 1.20p 2150000
05/09/2019 1.35p 1.35p 1.35p 1.35p 0
04/09/2019 1.35p 1.35p 1.35p 1.35p 0
03/09/2019 1.38p 1.38p 1.30p 1.35p 92402
02/09/2019 1.40p 1.43p 1.35p 1.38p 158340
30/08/2019 1.40p 1.45p 1.40p 1.40p 1050000
29/08/2019 1.40p 1.40p 1.35p 1.40p 24101
28/08/2019 1.40p 1.42p 1.35p 1.40p 30042
27/08/2019 1.40p 1.40p 1.40p 1.40p 0
23/08/2019 1.45p 1.45p 1.37p 1.40p 1678560
22/08/2019 1.45p 1.45p 1.40p 1.45p 100803
21/08/2019 1.53p 1.53p 1.40p 1.45p 992730
20/08/2019 1.58p 1.58p 1.50p 1.53p 403916
19/08/2019 1.58p 1.58p 1.50p 1.58p 547222
16/08/2019 1.58p 1.59p 1.50p 1.58p 485900
15/08/2019 1.65p 1.65p 1.53p 1.58p 491582
14/08/2019 1.70p 1.70p 1.60p 1.65p 2449016
13/08/2019 1.70p 1.79p 1.67p 1.70p 61719
12/08/2019 1.70p 1.79p 1.67p 1.70p 254875
09/08/2019 1.70p 1.80p 1.67p 1.70p 185177
08/08/2019 1.70p 1.80p 1.66p 1.70p 222066
07/08/2019 1.60p 1.75p 1.60p 1.70p 939125
06/08/2019 1.60p 1.60p 1.58p 1.60p 85000
05/08/2019 1.60p 1.70p 1.60p 1.60p 965000
02/08/2019 1.60p 1.70p 1.55p 1.60p 1367089
01/08/2019 1.58p 1.69p 1.53p 1.60p 426706
31/07/2019 1.55p 1.70p 1.54p 1.58p 1813859
30/07/2019 1.55p 1.59p 1.50p 1.55p 1716223
29/07/2019 1.45p 1.49p 1.45p 1.45p 438908
26/07/2019 1.45p 1.47p 1.45p 1.45p 29013
25/07/2019 1.45p 1.47p 1.41p 1.45p 213357
24/07/2019 1.45p 1.47p 1.41p 1.45p 834817
23/07/2019 1.48p 1.48p 1.40p 1.45p 886310
22/07/2019 1.48p 1.48p 1.42p 1.48p 100000
19/07/2019 1.48p 1.53p 1.42p 1.48p 151990
18/07/2019 1.53p 1.53p 1.48p 1.48p 400667
17/07/2019 1.53p 1.53p 1.50p 1.53p 52933

*Close Price adjusted for both dividends and splits