Midatech Pharma (MTPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Midatech Pharma

Date Open High Low Close* Volume
27/03/2023 17.50p 20.00p 12.50p 18.00p 73674
24/03/2023 21.00p 21.00p 18.20p 19.00p 19104
23/03/2023 19.00p 19.94p 18.10p 19.00p 237
22/03/2023 19.00p 19.94p 18.00p 19.00p 15282
21/03/2023 22.00p 24.00p 18.00p 19.00p 18358
20/03/2023 22.00p 23.88p 20.00p 22.00p 21836
17/03/2023 22.00p 22.80p 20.00p 22.00p 41164
16/03/2023 22.00p 22.80p 20.00p 22.00p 10006
15/03/2023 22.00p 23.88p 20.00p 22.00p 36648
14/03/2023 20.00p 24.80p 18.50p 22.00p 125812
13/03/2023 22.00p 24.00p 18.30p 24.00p 88206
10/03/2023 22.00p 22.80p 20.14p 22.00p 1836
09/03/2023 24.00p 24.00p 20.00p 22.00p 95943
08/03/2023 31.00p 31.00p 22.00p 25.00p 101887
07/03/2023 31.00p 32.00p 30.00p 31.00p 3362
06/03/2023 31.00p 32.00p 30.00p 31.00p 17590
03/03/2023 31.00p 31.39p 30.00p 31.00p 73871
02/03/2023 31.00p 31.60p 31.00p 31.00p 306
01/03/2023 31.00p 31.60p 30.00p 31.00p 40602
28/02/2023 31.00p 31.60p 30.50p 31.00p 5651
27/02/2023 32.00p 33.80p 30.06p 31.00p 83243
24/02/2023 32.00p 32.00p 30.00p 32.00p 9228
23/02/2023 31.50p 31.79p 30.44p 31.00p 28789
22/02/2023 31.50p 32.00p 30.44p 31.50p 37516
21/02/2023 31.50p 32.00p 30.40p 31.50p 41175
20/02/2023 32.00p 32.00p 30.40p 31.50p 36152
17/02/2023 32.00p 32.40p 30.80p 32.00p 57276
16/02/2023 33.00p 34.80p 31.00p 32.00p 34829
15/02/2023 34.00p 35.80p 32.70p 34.00p 16288
14/02/2023 34.00p 36.00p 33.20p 34.00p 25171
13/02/2023 35.00p 38.00p 33.00p 34.00p 13240
10/02/2023 40.00p 40.00p 32.40p 34.00p 226485
09/02/2023 45.00p 50.00p 42.00p 47.00p 4138
08/02/2023 45.00p 50.00p 40.00p 45.00p 910
07/02/2023 44.00p 48.00p 44.00p 45.00p 2500
06/02/2023 44.00p 47.76p 42.60p 44.00p 2188
03/02/2023 44.00p 47.00p 42.01p 44.00p 29462
02/02/2023 44.00p 46.00p 40.00p 43.00p 2996
01/02/2023 39.00p 46.00p 39.00p 43.00p 11575
31/01/2023 39.00p 41.60p 38.72p 39.00p 5008
30/01/2023 39.00p 40.00p 38.72p 39.00p 11508
27/01/2023 39.00p 39.00p 38.34p 39.00p 11088
26/01/2023 39.00p 40.00p 38.06p 39.00p 3319
25/01/2023 38.00p 40.00p 37.60p 39.00p 36953
24/01/2023 38.00p 39.60p 36.60p 38.00p 14987
23/01/2023 51.00p 51.00p 30.00p 38.00p 102178
20/01/2023 51.00p 51.94p 50.00p 51.00p 2572
19/01/2023 52.50p 52.80p 50.00p 51.00p 38499
18/01/2023 52.50p 52.80p 50.00p 52.50p 11134
17/01/2023 52.50p 53.60p 50.00p 52.50p 57932
16/01/2023 53.50p 55.00p 50.00p 52.00p 3302
13/01/2023 53.50p 55.00p 51.01p 53.50p 12998
12/01/2023 52.50p 55.00p 52.00p 53.50p 7446
11/01/2023 53.50p 54.00p 50.21p 53.50p 12616
10/01/2023 52.00p 57.00p 50.30p 54.00p 33386
09/01/2023 52.00p 56.00p 48.00p 52.00p 621
06/01/2023 52.00p 56.00p 48.00p 52.00p 17141
05/01/2023 51.00p 54.00p 48.00p 52.00p 30037
04/01/2023 51.00p 51.10p 48.00p 51.00p 1242
03/01/2023 46.00p 54.00p 45.20p 51.00p 43859
30/12/2022 46.00p 47.20p 44.00p 46.00p 397
29/12/2022 46.00p 46.60p 44.00p 46.00p 6677
28/12/2022 45.00p 47.20p 44.00p 46.00p 6330
23/12/2022 45.00p 45.94p 44.07p 45.00p 26767
22/12/2022 47.00p 47.94p 44.00p 45.00p 27145
21/12/2022 52.50p 52.50p 45.20p 47.00p 57098
20/12/2022 52.50p 60.00p 47.00p 52.50p 214100
19/12/2022 46.00p 59.80p 43.00p 52.50p 542517
16/12/2022 48.00p 50.00p 42.00p 42.00p 173982
15/12/2022 56.00p 60.00p 46.00p 48.00p 342060
14/12/2022 68.50p 70.60p 51.00p 56.00p 282046
13/12/2022 117.00p 119.82p 67.40p 69.00p 153837
12/12/2022 117.00p 119.82p 117.00p 117.00p 20
09/12/2022 117.00p 117.31p 115.96p 117.00p 6917
08/12/2022 117.00p 118.20p 114.00p 114.00p 2502
07/12/2022 117.00p 117.00p 116.00p 117.00p 0
06/12/2022 117.00p 119.10p 117.00p 117.00p 4832
05/12/2022 117.00p 120.00p 114.18p 117.00p 8070
02/12/2022 117.00p 119.00p 117.00p 117.00p 4194
01/12/2022 117.00p 119.60p 114.00p 117.00p 344
30/11/2022 117.00p 119.60p 114.18p 117.00p 31
29/11/2022 123.00p 123.00p 117.00p 117.00p 2655
28/11/2022 123.00p 123.00p 120.73p 123.00p 354
25/11/2022 123.00p 123.00p 120.00p 123.00p 102
24/11/2022 123.00p 123.00p 121.38p 123.00p 0
23/11/2022 123.00p 123.00p 121.38p 123.00p 0
22/11/2022 123.00p 123.00p 120.00p 123.00p 5035
21/11/2022 125.00p 125.00p 121.21p 123.00p 372
18/11/2022 125.00p 125.00p 120.00p 125.00p 265
17/11/2022 125.00p 125.00p 120.10p 125.00p 244
16/11/2022 125.00p 125.00p 120.30p 125.00p 652
15/11/2022 125.00p 125.16p 120.99p 125.00p 13730
14/11/2022 125.00p 129.70p 114.40p 125.00p 10700
11/11/2022 132.00p 132.00p 120.00p 121.00p 13402
10/11/2022 132.00p 132.00p 130.30p 132.00p 508
09/11/2022 132.00p 132.00p 130.00p 132.00p 3230
08/11/2022 132.00p 133.80p 130.00p 132.00p 10645
07/11/2022 135.00p 138.80p 130.00p 130.40p 6902
04/11/2022 140.00p 142.80p 131.00p 135.00p 22256
03/11/2022 140.00p 142.90p 140.00p 140.00p 227
02/11/2022 140.00p 143.10p 137.00p 140.00p 73
01/11/2022 140.00p 140.00p 139.52p 140.00p 0
31/10/2022 140.00p 143.80p 130.00p 140.00p 562
28/10/2022 145.00p 147.69p 145.00p 145.00p 0
27/10/2022 145.00p 145.00p 140.31p 145.00p 54000
26/10/2022 145.00p 150.00p 144.00p 145.00p 2505
25/10/2022 145.00p 149.20p 144.00p 145.00p 47
24/10/2022 145.00p 149.20p 144.00p 145.00p 102
21/10/2022 145.00p 145.00p 144.37p 145.00p 0
20/10/2022 145.00p 149.90p 144.50p 145.00p 1122
19/10/2022 145.00p 150.00p 144.00p 145.00p 717
18/10/2022 145.00p 149.80p 142.30p 145.00p 4479
17/10/2022 145.00p 150.00p 140.31p 145.00p 263
14/10/2022 145.00p 149.90p 140.60p 145.00p 7209
13/10/2022 145.00p 145.00p 143.08p 145.00p 0
12/10/2022 145.00p 149.90p 140.60p 145.00p 7426
11/10/2022 145.00p 145.00p 140.00p 145.00p 25854
10/10/2022 145.00p 150.00p 140.00p 145.00p 18930
07/10/2022 145.00p 145.00p 140.20p 145.00p 266
06/10/2022 145.00p 150.00p 140.00p 145.00p 30973
05/10/2022 153.00p 153.00p 140.00p 145.00p 16760
04/10/2022 153.00p 153.00p 146.00p 153.00p 1950
03/10/2022 155.00p 160.00p 150.00p 153.00p 10723
30/09/2022 155.00p 157.60p 150.00p 155.00p 129
29/09/2022 160.00p 160.00p 155.00p 155.00p 212
28/09/2022 165.00p 167.00p 160.00p 160.00p 4346
27/09/2022 175.00p 177.00p 161.10p 165.00p 24667
26/09/2022 185.00p 186.00p 173.60p 175.00p 10442
23/09/2022 180.00p 186.00p 180.00p 185.00p 4190
22/09/2022 165.00p 188.00p 165.00p 180.00p 17648
21/09/2022 185.00p 185.00p 165.00p 165.00p 25433
20/09/2022 202.50p 202.50p 180.00p 185.00p 15372
16/09/2022 220.00p 220.00p 200.00p 202.50p 34256
15/09/2022 240.00p 240.00p 220.00p 222.50p 11837
14/09/2022 220.00p 270.00p 210.00p 245.00p 57616
13/09/2022 220.00p 225.00p 220.00p 220.00p 134
12/09/2022 215.00p 225.00p 212.20p 220.00p 6835
09/09/2022 215.00p 220.00p 215.00p 220.00p 5000
08/09/2022 215.00p 220.00p 212.20p 220.00p 1474
07/09/2022 215.00p 220.00p 210.00p 220.00p 1206
06/09/2022 220.00p 220.00p 210.40p 220.00p 5477
05/09/2022 225.00p 225.00p 220.00p 220.00p 577
02/09/2022 225.00p 225.00p 220.00p 225.00p 178
01/09/2022 225.00p 225.00p 224.40p 225.00p 45
31/08/2022 225.00p 227.60p 220.00p 225.00p 949
30/08/2022 230.00p 230.00p 220.20p 225.00p 875
26/08/2022 230.00p 230.00p 221.01p 230.00p 610
25/08/2022 230.00p 230.00p 222.21p 230.00p 9930
24/08/2022 230.00p 231.00p 220.90p 230.00p 21037
23/08/2022 230.00p 236.00p 220.20p 230.00p 4327
22/08/2022 230.00p 230.00p 221.00p 230.00p 7134
19/08/2022 230.00p 237.60p 220.00p 230.00p 10022
18/08/2022 225.00p 230.00p 225.00p 225.00p 7500
17/08/2022 225.00p 228.00p 222.00p 225.00p 3405
16/08/2022 220.00p 225.00p 216.30p 225.00p 391
15/08/2022 210.00p 225.00p 210.00p 220.00p 2400
12/08/2022 210.00p 218.00p 210.00p 210.00p 9
11/08/2022 210.00p 220.00p 202.66p 210.00p 6657
10/08/2022 210.00p 218.80p 210.00p 210.00p 7875
09/08/2022 220.00p 222.99p 210.70p 215.00p 10047
08/08/2022 210.00p 224.00p 210.00p 220.00p 8835
05/08/2022 210.00p 214.40p 210.00p 210.00p 229
04/08/2022 210.00p 215.00p 202.66p 210.00p 6030
03/08/2022 200.00p 210.00p 195.00p 210.00p 3333
02/08/2022 200.00p 200.00p 200.00p 200.00p 0
01/08/2022 205.00p 210.00p 194.00p 200.00p 3362
29/07/2022 200.00p 200.00p 192.60p 200.00p 2952
28/07/2022 205.00p 205.00p 200.00p 200.00p 1799
27/07/2022 210.00p 212.80p 202.00p 205.00p 1433
26/07/2022 210.00p 210.00p 202.00p 210.00p 1501
25/07/2022 210.00p 210.00p 201.00p 210.00p 889
22/07/2022 210.00p 210.00p 210.00p 210.00p 0
21/07/2022 210.00p 210.00p 207.32p 210.00p 398
20/07/2022 210.00p 214.80p 200.00p 210.00p 2026
19/07/2022 210.00p 215.00p 204.60p 210.00p 2606
18/07/2022 210.00p 217.60p 204.04p 210.00p 15067
15/07/2022 210.00p 214.79p 200.00p 210.00p 18828
14/07/2022 210.00p 210.00p 200.00p 210.00p 250
13/07/2022 210.00p 210.00p 202.20p 210.00p 11094
12/07/2022 210.00p 210.00p 200.00p 210.00p 4981
11/07/2022 210.00p 213.20p 148.00p 202.00p 17494
08/07/2022 205.00p 220.00p 196.00p 210.00p 30345
07/07/2022 190.00p 205.60p 182.40p 200.00p 12912
06/07/2022 165.00p 185.00p 165.00p 185.00p 21426
05/07/2022 180.00p 180.00p 160.00p 165.00p 9544
04/07/2022 185.00p 185.00p 162.00p 175.00p 5375
01/07/2022 185.00p 185.00p 170.00p 175.00p 2019
30/06/2022 185.00p 185.00p 170.00p 175.00p 4609
29/06/2022 185.00p 185.00p 170.00p 175.00p 500
28/06/2022 175.00p 177.40p 170.50p 175.00p 6879
27/06/2022 180.00p 180.12p 170.00p 175.00p 10347
24/06/2022 185.00p 187.00p 180.10p 185.00p 3114
23/06/2022 185.00p 185.00p 172.00p 185.00p 1127
22/06/2022 185.00p 185.00p 180.00p 185.00p 250
21/06/2022 190.00p 203.99p 180.00p 185.00p 8893
20/06/2022 175.00p 175.00p 173.80p 175.00p 5754
17/06/2022 175.00p 175.00p 170.00p 175.00p 1976
16/06/2022 180.00p 180.00p 163.20p 175.00p 15690
15/06/2022 185.00p 185.85p 170.00p 180.00p 14661
14/06/2022 195.00p 196.00p 180.01p 185.00p 12027

*Close Price adjusted for both dividends and splits