Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2015 110,105.03p 111,677.95p 110,105.03p 110,105.03p 2
27/04/2015 110,105.03p 111,442.03p 109,711.79p 110,105.03p 3
24/04/2015 109,121.95p 111,677.95p 108,138.87p 110,105.03p 14
23/04/2015 109,121.95p 110,105.03p 108,866.35p 109,121.95p 6
22/04/2015 107,549.01p 110,105.03p 104,993.02p 109,121.95p 63
21/04/2015 113,054.27p 113,054.27p 102,240.38p 107,155.79p 865
20/04/2015 114,037.35p 115,610.28p 112,071.19p 113,054.27p 20
17/04/2015 118,952.76p 119,935.83p 112,071.19p 114,037.35p 126
16/04/2015 118,559.52p 120,329.06p 118,559.52p 119,935.83p 47
15/04/2015 118,362.90p 119,935.83p 118,362.90p 118,559.52p 51
14/04/2015 118,362.90p 119,935.83p 118,362.90p 118,362.90p 14
13/04/2015 117,969.68p 119,935.83p 116,789.98p 117,969.68p 7
10/04/2015 117,969.68p 119,542.60p 116,789.98p 117,969.68p 18
09/04/2015 117,969.68p 119,542.60p 116,789.98p 117,969.68p 18
08/04/2015 117,969.68p 119,542.60p 116,789.98p 117,969.68p 13
07/04/2015 117,969.68p 119,542.60p 116,396.74p 117,969.68p 26
02/04/2015 112,071.19p 119,935.83p 112,071.19p 117,969.68p 47
01/04/2015 117,969.68p 117,969.68p 106,172.71p 112,071.19p 86
31/03/2015 118,952.76p 119,149.37p 116,003.52p 117,969.68p 4
30/03/2015 118,952.76p 119,346.00p 116,003.52p 118,952.76p 28
27/03/2015 118,952.76p 119,542.60p 116,003.52p 118,952.76p 13
26/03/2015 119,935.83p 121,901.99p 116,396.74p 118,952.76p 37
25/03/2015 123,868.16p 123,868.16p 117,969.68p 119,935.83p 56
24/03/2015 123,868.16p 123,868.16p 123,474.93p 123,868.16p 4
23/03/2015 125,637.70p 127,014.01p 121,901.99p 123,868.16p 38
20/03/2015 125,637.70p 127,014.01p 123,868.16p 125,637.70p 75
19/03/2015 125,637.70p 129,766.64p 123,868.16p 125,637.70p 76
18/03/2015 121,901.99p 127,407.25p 121,901.99p 125,637.70p 130
17/03/2015 121,901.99p 123,081.70p 121,901.99p 121,901.99p 17
16/03/2015 121,901.99p 122,885.08p 121,901.99p 121,901.99p 63
13/03/2015 121,508.76p 122,885.08p 121,508.76p 121,901.99p 29
12/03/2015 121,508.76p 122,885.08p 121,508.76p 121,508.76p 36
11/03/2015 121,508.76p 122,885.08p 120,338.90p 121,508.76p 22
10/03/2015 121,901.99p 123,081.70p 120,918.92p 121,508.76p 22
09/03/2015 121,901.99p 123,474.93p 120,918.92p 121,901.99p 135
06/03/2015 119,935.83p 123,671.55p 119,935.83p 121,901.99p 145
05/03/2015 117,969.68p 119,935.83p 117,969.68p 117,969.68p 39
04/03/2015 117,576.44p 119,542.60p 116,809.64p 117,969.68p 10
03/03/2015 117,576.44p 119,542.60p 117,576.44p 117,576.44p 33
02/03/2015 116,396.74p 119,542.60p 116,396.74p 117,576.44p 12
27/02/2015 116,396.74p 117,969.68p 116,396.74p 116,396.74p 7
26/02/2015 116,003.52p 117,796.66p 115,295.69p 116,396.74p 9
25/02/2015 116,003.52p 117,183.22p 114,037.35p 116,003.52p 21
24/02/2015 116,003.52p 117,183.22p 114,037.35p 116,003.52p 12
23/02/2015 112,661.04p 112,857.65p 112,661.04p 112,661.04p 8
20/02/2015 112,071.19p 112,857.65p 112,071.19p 112,661.04p 18
19/02/2015 112,071.19p 112,857.65p 110,301.65p 112,071.19p 14
18/02/2015 112,071.19p 112,267.81p 110,105.03p 111,284.72p 11
17/02/2015 113,644.13p 113,644.13p 110,105.03p 112,071.19p 31
16/02/2015 114,037.35p 114,037.35p 112,066.20p 113,644.13p 18
13/02/2015 114,037.35p 114,037.35p 112,071.19p 114,037.35p 4
12/02/2015 114,037.35p 114,037.35p 112,193.49p 114,037.35p 7
11/02/2015 114,037.35p 114,135.66p 112,267.81p 114,037.35p 4
10/02/2015 114,037.35p 114,135.66p 112,267.81p 114,037.35p 12
09/02/2015 114,037.35p 114,037.35p 112,071.19p 114,037.35p 3
06/02/2015 114,037.35p 114,135.66p 112,267.81p 114,037.35p 8
05/02/2015 115,217.05p 115,217.05p 112,071.19p 114,037.35p 13
04/02/2015 116,003.52p 116,386.91p 113,250.89p 115,217.05p 18
03/02/2015 116,003.52p 116,593.36p 114,941.78p 116,003.52p 18
02/02/2015 116,396.74p 116,750.66p 114,823.82p 116,003.52p 22
30/01/2015 116,396.74p 116,986.58p 114,922.12p 116,396.74p 6
29/01/2015 116,593.36p 116,986.58p 113,644.13p 116,396.74p 55
28/01/2015 116,593.36p 117,527.28p 115,217.05p 116,593.36p 9
27/01/2015 116,789.98p 117,969.68p 115,217.05p 116,593.36p 31
26/01/2015 116,986.58p 117,969.68p 115,747.91p 116,789.98p 36
23/01/2015 116,986.58p 118,362.90p 115,217.05p 116,986.58p 187
22/01/2015 116,986.58p 118,362.90p 116,003.52p 116,986.58p 6
21/01/2015 117,576.44p 118,559.52p 116,396.74p 116,986.58p 91
20/01/2015 117,379.82p 119,149.37p 117,379.82p 117,576.44p 64
19/01/2015 117,379.82p 118,677.49p 117,379.82p 117,379.82p 52
16/01/2015 117,379.82p 118,677.49p 117,124.22p 117,379.82p 29
15/01/2015 117,379.82p 118,756.14p 116,990.53p 117,379.82p 15
14/01/2015 117,379.82p 118,756.14p 116,249.37p 117,379.82p 93
13/01/2015 117,379.82p 118,756.14p 117,379.82p 117,379.82p 48
12/01/2015 117,379.82p 118,756.14p 116,878.42p 117,379.82p 119
09/01/2015 116,986.58p 118,756.14p 116,721.17p 117,379.82p 85
08/01/2015 116,986.58p 117,969.68p 116,396.74p 116,986.58p 50
07/01/2015 117,969.68p 118,756.14p 116,884.35p 116,986.58p 101
06/01/2015 118,756.14p 120,329.06p 117,379.82p 117,969.68p 86
05/01/2015 105,582.86p 120,722.30p 104,206.54p 118,756.14p 614
02/01/2015 103,616.70p 104,009.92p 103,616.70p 104,009.92p 5
31/12/2014 103,616.70p 103,911.62p 103,616.70p 103,616.70p 1
30/12/2014 103,616.70p 103,911.62p 103,616.70p 103,616.70p 10
29/12/2014 103,616.70p 103,960.78p 103,616.70p 103,616.70p 27
24/12/2014 103,616.70p 104,599.78p 103,616.70p 103,616.70p 10
23/12/2014 104,206.54p 104,576.18p 103,616.70p 103,616.70p 5
22/12/2014 104,206.54p 104,674.49p 104,206.54p 104,206.54p 5
19/12/2014 104,206.54p 104,599.78p 102,240.38p 104,206.54p 3
18/12/2014 104,206.54p 104,698.08p 102,240.38p 104,206.54p 10
17/12/2014 104,206.54p 104,698.08p 102,240.38p 104,206.54p 11
16/12/2014 104,599.78p 104,993.02p 102,633.62p 103,420.08p 22
15/12/2014 104,796.39p 105,071.66p 104,599.78p 104,599.78p 0
12/12/2014 104,796.39p 106,172.71p 104,796.39p 104,796.39p 6
11/12/2014 105,189.62p 105,460.96p 104,206.54p 104,796.39p 7
10/12/2014 107,549.01p 108,433.79p 105,189.62p 105,189.62p 25
09/12/2014 108,532.10p 108,728.72p 107,549.01p 107,549.01p 29
08/12/2014 110,105.03p 112,071.19p 108,532.10p 108,532.10p 96

*Close Price adjusted for both dividends and splits