Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/08/2021 510.00p 510.00p 490.00p 505.00p 33824
23/08/2021 510.00p 510.00p 500.00p 505.00p 6538
20/08/2021 510.00p 510.00p 500.00p 505.00p 1943
19/08/2021 510.00p 510.00p 500.00p 505.00p 572
18/08/2021 510.00p 510.00p 502.00p 505.00p 2316
17/08/2021 525.00p 525.00p 502.00p 505.00p 5572
16/08/2021 525.00p 525.00p 510.00p 515.00p 1514
13/08/2021 530.00p 530.00p 510.00p 525.00p 2723
12/08/2021 530.00p 530.00p 520.00p 530.00p 6229
11/08/2021 525.00p 540.00p 516.00p 530.00p 10603
10/08/2021 520.00p 525.00p 510.00p 525.00p 10376
09/08/2021 520.00p 526.40p 515.00p 525.00p 2646
06/08/2021 520.00p 528.00p 510.00p 525.00p 18161
05/08/2021 530.00p 540.00p 500.00p 520.00p 2232
04/08/2021 530.00p 533.00p 522.00p 530.00p 12312
03/08/2021 530.00p 534.00p 523.00p 530.00p 7459
02/08/2021 530.00p 530.00p 523.30p 530.00p 1013
30/07/2021 530.00p 539.00p 523.00p 530.00p 2455
29/07/2021 525.00p 540.00p 520.00p 530.00p 2013
28/07/2021 545.00p 545.00p 508.00p 525.00p 3180
27/07/2021 545.00p 545.00p 520.00p 535.00p 2400
26/07/2021 545.00p 545.00p 530.00p 535.00p 3720
23/07/2021 545.00p 545.00p 530.00p 545.00p 2276
22/07/2021 545.00p 545.00p 530.00p 545.00p 1284
21/07/2021 555.00p 560.00p 530.00p 545.00p 8432
20/07/2021 550.00p 575.00p 516.00p 560.00p 41799
19/07/2021 545.00p 545.00p 522.00p 545.00p 917
16/07/2021 550.00p 560.00p 540.00p 545.00p 91108
15/07/2021 555.00p 555.00p 550.00p 555.00p 370
14/07/2021 570.00p 580.00p 550.00p 555.00p 2404
13/07/2021 575.00p 580.00p 550.00p 570.00p 3056
12/07/2021 580.00p 590.00p 560.00p 575.00p 1314
09/07/2021 580.00p 580.00p 570.01p 580.00p 974
08/07/2021 580.00p 580.00p 571.20p 580.00p 1918
07/07/2021 590.00p 590.00p 560.00p 580.00p 40802
06/07/2021 595.00p 600.00p 580.00p 590.00p 216919
05/07/2021 595.00p 595.00p 586.74p 595.00p 116784
02/07/2021 590.00p 610.00p 580.00p 595.00p 24641
01/07/2021 595.00p 595.60p 580.00p 585.00p 64112
30/06/2021 615.00p 620.00p 585.00p 595.00p 20963
29/06/2021 590.00p 660.00p 580.00p 615.00p 108746
28/06/2021 670.00p 672.00p 640.00p 650.00p 16253
25/06/2021 690.00p 699.00p 640.50p 670.00p 12178
24/06/2021 700.00p 740.00p 680.20p 690.00p 37460
23/06/2021 660.00p 735.00p 620.00p 620.00p 32116
22/06/2021 720.00p 720.40p 660.00p 670.00p 40982
21/06/2021 730.00p 760.00p 702.00p 730.00p 45157
18/06/2021 800.00p 810.00p 705.00p 740.00p 140268
17/06/2021 460.00p 1,039.00p 440.00p 760.00p 636317
16/06/2021 550.00p 560.00p 542.00p 550.00p 1407
15/06/2021 540.00p 578.00p 540.00p 560.00p 2561
14/06/2021 540.00p 555.00p 535.00p 540.00p 166
11/06/2021 540.00p 558.00p 535.00p 540.00p 415
10/06/2021 540.00p 542.00p 533.20p 540.00p 2926
09/06/2021 530.00p 560.00p 502.00p 540.00p 6335
08/06/2021 530.00p 540.00p 520.00p 530.00p 21499
07/06/2021 530.00p 536.77p 500.00p 530.00p 7266
04/06/2021 550.00p 560.00p 502.00p 530.00p 5907
03/06/2021 550.00p 550.00p 540.00p 550.00p 537
02/06/2021 550.00p 553.00p 540.00p 550.00p 3686
01/06/2021 550.00p 554.00p 540.00p 550.00p 1346
28/05/2021 550.00p 558.00p 545.50p 550.00p 1142
27/05/2021 550.00p 560.00p 540.00p 550.00p 32660
26/05/2021 550.00p 550.00p 550.00p 550.00p 500
25/05/2021 550.00p 555.00p 540.00p 550.00p 4656
24/05/2021 550.00p 550.00p 540.00p 550.00p 6750
21/05/2021 550.00p 553.00p 540.00p 550.00p 7640
20/05/2021 550.00p 554.00p 542.00p 550.00p 2371
19/05/2021 550.00p 554.00p 542.00p 550.00p 196
18/05/2021 550.00p 555.00p 540.00p 550.00p 10815
17/05/2021 550.00p 550.00p 540.00p 550.00p 566
14/05/2021 550.00p 555.50p 550.00p 550.00p 2536
13/05/2021 550.00p 550.00p 522.00p 550.00p 1827
12/05/2021 550.00p 555.40p 540.00p 550.00p 1016
11/05/2021 560.00p 560.00p 540.00p 550.00p 3698
10/05/2021 570.00p 577.00p 543.99p 560.00p 627
07/05/2021 590.00p 593.00p 560.00p 570.00p 7993
06/05/2021 590.00p 600.00p 580.00p 590.00p 2949
05/05/2021 550.00p 640.00p 550.00p 590.00p 9988
04/05/2021 530.00p 576.00p 520.00p 550.00p 15797
30/04/2021 550.00p 560.00p 520.00p 530.00p 5318
29/04/2021 560.00p 580.00p 540.00p 550.00p 2851
28/04/2021 560.00p 572.00p 560.00p 560.00p 75
27/04/2021 560.00p 560.00p 551.00p 560.00p 1
26/04/2021 560.00p 560.00p 555.00p 560.00p 650
23/04/2021 540.00p 578.00p 540.00p 560.00p 6240
22/04/2021 560.00p 567.80p 525.00p 540.00p 3084
21/04/2021 570.00p 570.00p 560.00p 560.00p 390
20/04/2021 580.00p 588.00p 560.20p 570.00p 4064
19/04/2021 600.00p 640.00p 565.00p 580.00p 5216
16/04/2021 630.00p 640.00p 590.00p 620.00p 23089
15/04/2021 630.00p 630.00p 626.00p 630.00p 269
14/04/2021 620.00p 640.00p 606.20p 620.00p 7733
13/04/2021 620.00p 629.00p 603.99p 620.00p 370
12/04/2021 620.00p 640.00p 580.00p 620.00p 613
09/04/2021 620.00p 630.00p 604.00p 620.00p 1195
08/04/2021 620.00p 631.00p 600.00p 620.00p 1034
07/04/2021 620.00p 656.40p 603.99p 620.00p 1355
06/04/2021 620.00p 633.00p 604.00p 620.00p 1501
01/04/2021 620.00p 634.00p 603.99p 620.00p 653
31/03/2021 620.00p 634.00p 605.00p 620.00p 746
30/03/2021 620.00p 636.00p 620.00p 620.00p 11667
29/03/2021 580.00p 638.00p 580.00p 620.00p 2202
26/03/2021 580.00p 600.00p 580.00p 580.00p 1095
25/03/2021 570.00p 600.00p 560.00p 580.00p 1547
24/03/2021 630.00p 656.40p 613.54p 630.00p 1276
23/03/2021 630.00p 643.00p 613.00p 630.00p 4404
22/03/2021 630.00p 658.50p 607.00p 630.00p 1680
19/03/2021 630.00p 660.00p 600.00p 630.00p 1604
18/03/2021 620.00p 640.00p 605.00p 640.00p 1472
17/03/2021 660.00p 680.00p 602.00p 620.00p 6470
16/03/2021 650.00p 680.00p 640.00p 660.00p 733
15/03/2021 650.00p 668.80p 631.00p 650.00p 1727
12/03/2021 630.00p 668.80p 620.00p 650.00p 3688
11/03/2021 630.00p 636.00p 620.00p 630.00p 3653
10/03/2021 600.00p 640.00p 580.00p 630.00p 11188
09/03/2021 580.00p 620.00p 560.00p 600.00p 12040
08/03/2021 580.00p 597.00p 561.00p 580.00p 3544
05/03/2021 640.00p 660.00p 570.00p 600.00p 12994
04/03/2021 680.00p 680.00p 644.00p 652.00p 1128
03/03/2021 680.00p 692.00p 668.40p 680.00p 656
02/03/2021 680.00p 690.00p 644.00p 680.00p 905
01/03/2021 680.00p 692.00p 680.00p 680.00p 72
26/02/2021 680.00p 695.00p 660.00p 680.00p 1342
25/02/2021 700.00p 720.00p 680.00p 700.00p 1652
24/02/2021 710.00p 719.50p 666.60p 690.00p 3971
23/02/2021 760.00p 760.00p 700.00p 720.00p 5235
22/02/2021 780.00p 800.00p 741.50p 780.00p 5302
19/02/2021 750.00p 799.00p 740.00p 790.00p 13074
18/02/2021 760.00p 780.00p 740.00p 760.00p 11045
17/02/2021 770.00p 800.00p 740.00p 760.00p 9666
16/02/2021 740.00p 790.00p 720.00p 770.00p 3522
15/02/2021 760.00p 780.00p 736.56p 740.00p 3498
12/02/2021 770.00p 798.50p 740.00p 760.00p 2460
11/02/2021 840.00p 840.00p 760.00p 770.00p 8054
10/02/2021 830.00p 858.50p 780.00p 840.00p 18948
09/02/2021 790.00p 840.00p 752.00p 800.00p 28765
08/02/2021 830.00p 840.00p 740.00p 790.00p 24596
05/02/2021 780.00p 960.00p 760.00p 800.00p 84897
04/02/2021 670.00p 759.80p 660.00p 740.00p 37734
03/02/2021 600.00p 632.00p 581.00p 632.00p 1550
02/02/2021 590.00p 614.00p 580.20p 600.00p 6757
01/02/2021 590.00p 590.00p 568.00p 580.00p 2051
29/01/2021 580.00p 596.20p 560.00p 590.00p 2192
28/01/2021 580.00p 596.00p 566.00p 580.00p 4036
27/01/2021 600.00p 620.00p 560.00p 580.00p 13227
26/01/2021 680.00p 680.00p 553.20p 600.00p 54816
25/01/2021 680.00p 690.00p 660.20p 680.00p 5281
22/01/2021 640.00p 700.00p 611.00p 680.00p 23143
21/01/2021 650.00p 650.00p 640.00p 650.00p 6966
20/01/2021 650.00p 650.00p 640.00p 650.00p 3109
19/01/2021 650.00p 655.00p 640.00p 650.00p 4718
18/01/2021 660.00p 700.00p 640.60p 650.00p 9696
15/01/2021 610.00p 680.00p 602.00p 660.00p 41733
14/01/2021 600.00p 618.00p 580.00p 580.00p 6931
13/01/2021 620.00p 620.00p 580.00p 600.00p 3688
12/01/2021 620.00p 630.00p 602.00p 620.00p 3903
11/01/2021 620.00p 640.00p 600.00p 640.00p 7739
08/01/2021 550.00p 656.00p 540.00p 632.00p 43720
07/01/2021 560.00p 570.00p 540.00p 550.00p 7345
06/01/2021 550.00p 560.00p 543.00p 560.00p 7942
05/01/2021 530.00p 560.00p 520.00p 560.00p 11227
04/01/2021 530.00p 530.00p 520.00p 530.00p 2593
31/12/2020 530.00p 530.00p 520.20p 530.00p 434
30/12/2020 520.00p 540.00p 500.40p 540.00p 3640
29/12/2020 520.00p 524.40p 500.00p 520.00p 6579
24/12/2020 520.00p 548.00p 500.40p 520.00p 696
23/12/2020 520.00p 548.00p 500.40p 520.00p 3748
22/12/2020 530.00p 530.00p 480.00p 520.00p 6918
21/12/2020 530.00p 530.00p 520.00p 530.00p 3377
18/12/2020 530.00p 530.00p 523.10p 530.00p 956
17/12/2020 530.00p 531.90p 520.00p 530.00p 1631
16/12/2020 550.00p 550.00p 523.10p 530.00p 11619
15/12/2020 540.00p 560.00p 528.00p 550.00p 4555
14/12/2020 530.00p 540.00p 520.00p 530.00p 11072
11/12/2020 524.00p 560.00p 513.00p 560.00p 14253
10/12/2020 510.00p 520.00p 500.00p 510.00p 8240
09/12/2020 510.00p 516.00p 500.00p 510.00p 1082
08/12/2020 520.00p 548.00p 490.00p 510.00p 1955
07/12/2020 530.00p 537.00p 500.00p 520.00p 2503
04/12/2020 540.00p 568.00p 502.00p 530.00p 2300
03/12/2020 530.00p 555.00p 523.00p 540.00p 4805
02/12/2020 530.00p 530.00p 500.00p 530.00p 4555
01/12/2020 510.00p 554.00p 500.00p 530.00p 18164
30/11/2020 510.00p 513.00p 500.00p 510.00p 2680
27/11/2020 510.00p 520.00p 500.60p 520.00p 7195
26/11/2020 510.00p 515.00p 500.00p 510.00p 1636
25/11/2020 510.00p 519.40p 500.60p 510.00p 2064
24/11/2020 520.00p 520.60p 510.00p 510.00p 2881
23/11/2020 550.00p 550.00p 500.60p 520.00p 7867
20/11/2020 560.00p 560.00p 540.00p 550.00p 3643
19/11/2020 550.00p 568.00p 542.20p 560.00p 4522
18/11/2020 530.00p 548.00p 520.00p 540.00p 9025
17/11/2020 530.00p 540.00p 520.00p 530.00p 1870
16/11/2020 530.00p 556.00p 520.00p 520.00p 3708
13/11/2020 520.00p 540.00p 520.00p 530.00p 8472
12/11/2020 530.00p 533.00p 500.00p 510.00p 8243
11/11/2020 540.00p 540.00p 520.40p 540.00p 2941
10/11/2020 540.00p 540.00p 520.00p 540.00p 4504
09/11/2020 540.00p 548.00p 520.00p 540.00p 7123

*Close Price adjusted for both dividends and splits