Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/06/2022 200.00p 201.60p 191.70p 195.00p 14492
10/06/2022 200.00p 204.00p 192.00p 200.00p 6406
09/06/2022 195.00p 204.80p 193.00p 200.00p 1564
08/06/2022 200.00p 200.00p 193.20p 195.00p 14348
07/06/2022 210.00p 210.00p 195.00p 200.00p 8050
06/06/2022 240.00p 240.00p 200.00p 210.00p 100837
01/06/2022 205.00p 317.79p 200.00p 255.00p 315759
31/05/2022 205.00p 205.00p 200.00p 205.00p 50
30/05/2022 205.00p 213.80p 198.20p 205.00p 2845
27/05/2022 195.00p 218.00p 190.00p 205.00p 23412
26/05/2022 195.00p 195.60p 195.00p 195.00p 601
25/05/2022 195.00p 196.00p 195.00p 195.00p 178
24/05/2022 195.00p 195.00p 195.00p 195.00p 0
23/05/2022 195.00p 195.00p 195.00p 195.00p 0
20/05/2022 195.00p 197.80p 195.00p 195.00p 122
19/05/2022 195.00p 200.00p 195.00p 195.00p 3
18/05/2022 205.00p 205.00p 197.00p 197.00p 4387
17/05/2022 205.00p 205.59p 200.00p 205.00p 5119
16/05/2022 210.00p 213.20p 201.41p 205.00p 2414
13/05/2022 210.00p 213.20p 210.00p 210.00p 51
12/05/2022 210.00p 219.00p 202.60p 210.00p 6002
11/05/2022 195.00p 219.40p 190.00p 200.00p 11376
10/05/2022 200.00p 210.00p 193.20p 195.00p 18894
09/05/2022 220.00p 220.00p 210.00p 210.00p 1473
06/05/2022 230.00p 240.00p 210.00p 215.00p 25658
05/05/2022 230.00p 230.00p 220.10p 225.00p 2050
04/05/2022 235.00p 237.60p 223.00p 230.00p 5321
03/05/2022 245.00p 245.00p 230.00p 235.00p 8402
29/04/2022 245.00p 245.00p 245.00p 245.00p 0
28/04/2022 255.00p 256.20p 240.50p 245.00p 5091
27/04/2022 260.00p 260.00p 250.01p 255.00p 1438
26/04/2022 270.00p 270.00p 255.00p 260.00p 1868
25/04/2022 270.00p 270.00p 260.20p 270.00p 50
22/04/2022 270.00p 270.00p 260.00p 270.00p 860
21/04/2022 270.00p 270.00p 260.01p 270.00p 734
20/04/2022 270.00p 270.00p 270.00p 270.00p 0
19/04/2022 270.00p 271.60p 260.01p 270.00p 986
14/04/2022 270.00p 270.00p 262.50p 270.00p 1250
13/04/2022 270.00p 274.00p 268.00p 270.00p 796
12/04/2022 270.00p 270.00p 268.00p 270.00p 2152
11/04/2022 270.00p 274.00p 268.00p 270.00p 1076
08/04/2022 270.00p 275.00p 268.00p 270.00p 667
07/04/2022 270.00p 277.60p 266.66p 270.00p 1658
06/04/2022 270.00p 278.80p 265.60p 270.00p 2833
05/04/2022 260.00p 279.60p 260.00p 270.00p 21458
04/04/2022 245.00p 260.00p 240.00p 255.00p 15071
01/04/2022 255.00p 255.00p 245.00p 245.00p 6800
31/03/2022 270.00p 270.00p 253.40p 255.00p 19366
30/03/2022 267.50p 270.20p 265.00p 265.00p 4350
29/03/2022 267.50p 270.00p 260.00p 267.50p 62953
28/03/2022 255.00p 272.99p 253.40p 267.50p 20751
25/03/2022 255.00p 260.00p 250.00p 255.00p 1696
24/03/2022 255.00p 255.00p 251.00p 255.00p 41386
23/03/2022 252.00p 256.50p 252.00p 255.00p 1364
22/03/2022 252.50p 257.00p 247.70p 252.50p 1262
21/03/2022 252.50p 252.50p 245.15p 252.50p 265
18/03/2022 247.50p 259.19p 244.61p 252.50p 7922
17/03/2022 245.00p 260.00p 245.00p 247.50p 10643
16/03/2022 245.00p 250.00p 245.00p 245.00p 1968
15/03/2022 245.00p 246.50p 242.00p 245.00p 181
14/03/2022 245.00p 247.00p 245.00p 245.00p 125
11/03/2022 245.00p 245.00p 242.00p 245.00p 7
10/03/2022 250.00p 250.00p 240.00p 245.00p 18797
09/03/2022 265.00p 265.00p 250.00p 250.00p 2346
08/03/2022 265.00p 265.00p 255.00p 265.00p 609
07/03/2022 265.00p 265.00p 260.51p 265.00p 733
04/03/2022 265.00p 265.00p 260.50p 265.00p 12091
03/03/2022 270.00p 280.00p 265.00p 265.00p 71552
02/03/2022 270.00p 274.00p 263.00p 270.00p 5832
01/03/2022 270.00p 272.00p 262.51p 270.00p 1538
28/02/2022 270.00p 270.00p 265.00p 270.00p 193
25/02/2022 260.00p 270.00p 260.00p 270.00p 500
24/02/2022 270.00p 275.99p 260.00p 270.00p 1639
23/02/2022 275.00p 285.00p 265.76p 275.00p 2671
22/02/2022 285.00p 285.00p 260.00p 275.00p 2506
21/02/2022 295.00p 295.00p 280.00p 285.00p 4927
18/02/2022 290.00p 295.00p 285.70p 290.00p 811
17/02/2022 290.00p 298.00p 285.70p 290.00p 5258
16/02/2022 290.00p 291.00p 285.50p 290.00p 4239
15/02/2022 290.00p 295.00p 283.25p 290.00p 700
14/02/2022 305.00p 310.00p 282.00p 290.00p 8925
11/02/2022 305.00p 305.00p 295.00p 305.00p 1051
10/02/2022 305.00p 310.00p 304.40p 305.00p 3650
09/02/2022 305.00p 305.00p 290.00p 305.00p 5776
08/02/2022 305.00p 305.00p 300.00p 305.00p 125
07/02/2022 305.00p 305.00p 292.00p 305.00p 8809
04/02/2022 305.00p 305.00p 301.25p 305.00p 20
03/02/2022 310.00p 310.00p 300.00p 307.50p 264
02/02/2022 305.00p 305.00p 300.00p 305.00p 5172
01/02/2022 305.00p 305.00p 300.00p 305.00p 2290
31/01/2022 305.00p 308.00p 299.49p 305.00p 2580
28/01/2022 315.00p 315.00p 300.00p 310.00p 3665
27/01/2022 315.00p 320.00p 310.01p 315.00p 1734
26/01/2022 315.00p 318.00p 310.00p 315.00p 274
25/01/2022 315.00p 323.00p 310.00p 310.00p 6683
24/01/2022 325.00p 325.00p 311.00p 315.00p 9558
21/01/2022 345.00p 345.00p 320.00p 325.00p 19514
20/01/2022 370.00p 370.00p 340.00p 345.00p 14695
19/01/2022 370.00p 375.00p 360.00p 370.00p 57305
18/01/2022 385.00p 390.00p 361.41p 370.00p 17736
17/01/2022 370.00p 400.00p 370.00p 390.00p 22758
14/01/2022 355.00p 360.50p 352.00p 360.00p 4217
13/01/2022 370.00p 370.00p 352.00p 360.00p 1002
12/01/2022 370.00p 370.00p 360.00p 370.00p 769
11/01/2022 385.00p 390.00p 346.67p 370.00p 3271
10/01/2022 390.00p 393.80p 380.00p 385.00p 10486
07/01/2022 390.00p 394.60p 387.05p 390.00p 2661
06/01/2022 390.00p 400.00p 380.00p 390.00p 82698
05/01/2022 370.00p 400.00p 370.00p 390.00p 55603
04/01/2022 365.00p 376.00p 351.50p 365.00p 10507
31/12/2021 365.00p 365.00p 365.00p 365.00p 0
30/12/2021 365.00p 376.00p 350.00p 365.00p 13240
29/12/2021 363.00p 365.00p 352.66p 365.00p 1291
24/12/2021 365.00p 368.00p 351.51p 365.00p 606
23/12/2021 365.00p 366.00p 351.51p 365.00p 3218
22/12/2021 365.00p 368.00p 352.00p 365.00p 4601
21/12/2021 372.50p 380.00p 340.00p 365.00p 14033
20/12/2021 372.50p 378.00p 360.00p 372.50p 4364
17/12/2021 382.50p 385.00p 360.00p 372.50p 1114
16/12/2021 382.50p 382.50p 372.00p 382.50p 1449
15/12/2021 400.00p 400.00p 370.00p 382.50p 7679
14/12/2021 410.00p 420.00p 390.00p 400.00p 3986
13/12/2021 400.00p 474.00p 390.01p 410.00p 79280
10/12/2021 400.00p 400.00p 395.00p 400.00p 1368
09/12/2021 400.00p 400.00p 395.00p 400.00p 200
08/12/2021 395.00p 400.00p 363.20p 400.00p 32663
07/12/2021 405.00p 405.00p 380.01p 390.00p 8684
06/12/2021 410.00p 420.00p 390.00p 405.00p 1230
03/12/2021 425.00p 425.00p 400.00p 415.00p 1524
02/12/2021 425.00p 426.00p 420.00p 425.00p 6950
01/12/2021 425.00p 425.00p 420.00p 425.00p 1167
30/11/2021 425.00p 427.60p 422.52p 425.00p 3999
29/11/2021 425.00p 428.00p 422.00p 425.00p 6441
26/11/2021 445.00p 445.00p 421.00p 425.00p 8318
25/11/2021 450.00p 460.00p 449.00p 450.00p 3424
24/11/2021 460.00p 460.00p 446.00p 450.00p 7585
23/11/2021 470.00p 480.00p 445.00p 450.00p 4794
22/11/2021 470.00p 475.99p 452.01p 470.00p 3536
19/11/2021 485.00p 485.00p 450.00p 470.00p 10399
18/11/2021 490.00p 490.00p 480.00p 485.00p 3215
17/11/2021 490.00p 490.00p 483.00p 490.00p 466
16/11/2021 490.00p 491.70p 485.32p 490.00p 4282
15/11/2021 490.00p 491.90p 483.00p 490.00p 1640
12/11/2021 490.00p 492.50p 482.70p 490.00p 199
11/11/2021 490.00p 498.00p 482.00p 490.00p 11028
10/11/2021 490.00p 490.00p 485.55p 490.00p 300
09/11/2021 490.00p 495.99p 480.00p 490.00p 3232
08/11/2021 490.00p 490.00p 486.10p 490.00p 163
05/11/2021 500.00p 500.00p 490.00p 490.00p 1205
04/11/2021 495.00p 510.00p 490.22p 500.00p 457
03/11/2021 490.00p 496.00p 490.00p 495.00p 708
02/11/2021 490.00p 490.00p 480.00p 490.00p 4857
01/11/2021 490.00p 495.00p 490.00p 490.00p 42
29/10/2021 490.00p 493.20p 485.50p 490.00p 1630
28/10/2021 485.00p 500.00p 485.00p 498.00p 2098
27/10/2021 490.00p 510.00p 480.00p 485.00p 9271
26/10/2021 505.00p 505.00p 495.40p 505.00p 1315
25/10/2021 505.00p 505.00p 500.20p 505.00p 1594
22/10/2021 505.00p 505.00p 505.00p 505.00p 40
21/10/2021 505.00p 507.80p 502.50p 505.00p 4890
20/10/2021 505.00p 507.80p 502.00p 505.00p 6144
19/10/2021 505.00p 516.00p 500.00p 510.00p 18161
18/10/2021 495.00p 495.00p 494.49p 495.00p 1697
15/10/2021 500.00p 500.00p 490.00p 495.00p 529
14/10/2021 505.00p 505.00p 485.00p 490.00p 4628
13/10/2021 505.00p 505.00p 490.00p 505.00p 3103
12/10/2021 505.00p 505.00p 500.00p 505.00p 800
11/10/2021 505.00p 506.00p 500.00p 505.00p 1864
08/10/2021 505.00p 505.00p 500.00p 505.00p 6911
07/10/2021 505.00p 509.50p 500.50p 505.00p 798
06/10/2021 515.00p 515.00p 500.00p 505.00p 771
05/10/2021 525.00p 530.00p 510.00p 515.00p 7166
04/10/2021 525.00p 526.00p 520.00p 522.00p 9800
01/10/2021 525.00p 527.60p 520.00p 525.00p 6269
30/09/2021 525.00p 528.00p 521.00p 525.00p 2717
29/09/2021 525.00p 530.00p 523.14p 530.00p 2602
28/09/2021 525.00p 530.00p 522.00p 525.00p 1122
27/09/2021 525.00p 528.00p 520.00p 525.00p 3512
24/09/2021 525.00p 525.00p 520.00p 525.00p 3883
23/09/2021 525.00p 527.40p 523.11p 525.00p 3175
22/09/2021 525.00p 528.00p 521.21p 525.00p 6581
21/09/2021 540.00p 543.80p 480.00p 525.00p 5530
20/09/2021 545.00p 550.00p 523.99p 540.00p 43191
17/09/2021 510.00p 576.00p 510.00p 545.00p 79735
16/09/2021 510.00p 517.80p 503.99p 510.00p 7695
15/09/2021 525.00p 525.00p 500.00p 510.00p 10813
14/09/2021 525.00p 525.00p 520.00p 525.00p 10902
13/09/2021 520.00p 526.00p 512.20p 525.00p 8397
10/09/2021 505.00p 520.00p 500.00p 520.00p 4881
09/09/2021 505.00p 509.40p 505.00p 505.00p 1280
08/09/2021 505.00p 510.00p 504.00p 505.00p 5162
07/09/2021 525.00p 526.00p 507.00p 510.00p 26470
06/09/2021 510.00p 530.00p 502.75p 520.00p 8875
03/09/2021 510.00p 511.00p 500.20p 510.00p 2218
02/09/2021 510.00p 515.00p 500.20p 510.00p 8119
01/09/2021 510.00p 516.00p 503.60p 510.00p 653
31/08/2021 510.00p 526.00p 500.00p 510.00p 11618
27/08/2021 520.00p 520.00p 502.40p 510.00p 4482
26/08/2021 515.00p 520.00p 500.00p 520.00p 2478
25/08/2021 515.00p 518.00p 500.00p 510.00p 15924

*Close Price adjusted for both dividends and splits