Midatech Pharma (MTPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/09/2017 34,014.59p 34,211.21p 34,014.59p 34,014.59p 19
08/09/2017 34,407.82p 34,407.82p 34,014.59p 34,014.59p 50
07/09/2017 34,407.82p 34,407.82p 34,407.82p 34,407.82p 1
06/09/2017 34,407.82p 35,390.90p 34,407.82p 34,407.82p 27
05/09/2017 35,390.90p 35,390.90p 35,390.90p 35,390.90p 19
04/09/2017 35,587.52p 35,587.52p 34,801.05p 35,390.90p 26
01/09/2017 34,801.05p 34,801.05p 34,801.05p 34,801.05p 1
31/08/2017 34,801.05p 34,801.05p 34,801.05p 34,801.05p 14
30/08/2017 35,784.14p 35,784.14p 34,801.05p 34,801.05p 84
29/08/2017 36,373.98p 36,373.98p 35,784.14p 35,784.14p 24
25/08/2017 35,587.52p 36,373.98p 35,587.52p 36,373.98p 71
24/08/2017 38,929.99p 38,929.99p 35,194.28p 35,587.52p 133
23/08/2017 38,929.99p 38,929.99p 38,929.99p 38,929.99p 18
22/08/2017 39,519.84p 39,519.84p 38,733.38p 38,929.99p 39
21/08/2017 39,519.84p 39,519.84p 39,519.84p 39,519.84p 11
18/08/2017 40,699.54p 40,699.54p 39,519.84p 39,519.84p 70
17/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 3
16/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 0
15/08/2017 40,699.54p 40,699.54p 40,306.30p 40,699.54p 56
14/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 37
11/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 29
10/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 7
09/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 7
08/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 60
07/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 76
04/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 13
03/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 9
02/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 19
01/08/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 5
31/07/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 16
28/07/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 5
27/07/2017 40,306.30p 40,699.54p 40,306.30p 40,699.54p 81
26/07/2017 40,699.54p 40,699.54p 40,306.30p 40,306.30p 19
25/07/2017 40,306.30p 40,306.30p 40,306.30p 40,306.30p 199
24/07/2017 40,306.30p 40,306.30p 40,306.30p 40,306.30p 53
21/07/2017 40,306.30p 40,306.30p 40,306.30p 40,306.30p 16
20/07/2017 40,306.30p 40,306.30p 40,306.30p 40,306.30p 43
19/07/2017 40,699.54p 40,699.54p 40,306.30p 40,306.30p 11
18/07/2017 40,896.15p 40,699.54p 40,699.54p 40,699.54p 29
17/07/2017 40,699.54p 40,699.54p 40,699.54p 40,699.54p 45
14/07/2017 40,699.54p 40,896.15p 40,699.54p 40,699.54p 4
13/07/2017 40,896.15p 40,896.15p 40,896.15p 40,896.15p 62
12/07/2017 40,896.15p 41,289.38p 40,896.15p 40,896.15p 16
11/07/2017 40,896.15p 41,289.38p 40,896.15p 41,289.38p 8
10/07/2017 41,092.77p 41,092.77p 40,896.15p 40,896.15p 1
07/07/2017 41,092.77p 41,092.77p 41,092.77p 41,092.77p 10
06/07/2017 41,486.00p 41,486.00p 41,092.77p 41,092.77p 2
05/07/2017 42,469.09p 42,469.09p 41,486.00p 41,486.00p 42
04/07/2017 42,469.09p 42,469.09p 42,469.09p 42,469.09p 4
03/07/2017 42,469.09p 42,469.09p 42,469.09p 42,469.09p 1
30/06/2017 42,469.09p 42,862.32p 42,469.09p 42,469.09p 10
29/06/2017 42,862.32p 42,862.32p 42,862.32p 42,862.32p 74
28/06/2017 42,862.32p 42,862.32p 42,862.32p 42,862.32p 2
27/06/2017 42,862.32p 42,862.32p 42,862.32p 42,862.32p 4
26/06/2017 42,862.32p 42,862.32p 42,862.32p 42,862.32p 9
23/06/2017 43,255.55p 43,648.78p 42,862.32p 42,862.32p 65
22/06/2017 44,042.01p 44,042.01p 43,648.78p 43,648.78p 0
21/06/2017 44,042.01p 44,042.01p 44,042.01p 44,042.01p 0
20/06/2017 44,042.01p 44,042.01p 44,042.01p 44,042.01p 0
19/06/2017 44,042.01p 44,042.01p 44,042.01p 44,042.01p 0
16/06/2017 44,042.01p 44,042.01p 42,469.09p 44,042.01p 16
15/06/2017 44,042.01p 44,042.01p 43,259.48p 44,042.01p 5
14/06/2017 44,042.01p 44,042.01p 43,255.55p 44,042.01p 12
13/06/2017 42,272.47p 44,042.01p 41,486.00p 44,042.01p 42
12/06/2017 42,272.47p 42,272.47p 40,109.69p 42,272.47p 114
09/06/2017 42,272.47p 42,272.47p 42,174.16p 42,272.47p 10
08/06/2017 42,272.47p 42,272.47p 41,289.38p 42,272.47p 35
07/06/2017 42,075.85p 43,255.55p 41,289.38p 42,272.47p 128
06/06/2017 40,699.54p 40,699.54p 40,502.92p 40,502.92p 5
05/06/2017 40,306.30p 41,289.38p 40,109.69p 40,699.54p 60
02/06/2017 40,306.30p 40,699.54p 39,323.22p 40,699.54p 25
01/06/2017 41,879.24p 41,879.24p 39,716.46p 40,306.30p 118
31/05/2017 42,665.70p 42,665.70p 39,323.30p 41,879.24p 27
30/05/2017 42,665.70p 42,862.32p 41,682.62p 42,665.70p 34
26/05/2017 42,862.32p 42,862.32p 42,469.09p 42,665.70p 8
25/05/2017 42,862.32p 42,862.32p 42,469.09p 42,862.32p 87
24/05/2017 42,862.32p 42,862.32p 42,661.77p 42,862.32p 2
23/05/2017 42,862.32p 42,862.32p 42,661.77p 42,862.32p 4
22/05/2017 42,862.32p 43,255.55p 42,075.85p 42,862.32p 40
19/05/2017 42,665.70p 42,862.32p 42,469.09p 42,665.70p 7
18/05/2017 42,665.70p 42,862.32p 42,469.09p 42,665.70p 23
17/05/2017 42,665.70p 42,862.24p 42,272.47p 42,665.70p 26
16/05/2017 42,665.70p 42,862.24p 42,469.09p 42,665.70p 6
15/05/2017 43,452.16p 43,452.16p 42,469.09p 42,665.70p 166
12/05/2017 44,631.86p 44,631.86p 42,075.85p 43,452.16p 78
11/05/2017 44,631.86p 44,631.86p 44,042.01p 44,631.86p 11
10/05/2017 45,025.09p 45,143.06p 44,435.24p 44,631.86p 15
09/05/2017 46,008.17p 46,008.17p 44,042.01p 45,221.71p 77
08/05/2017 46,401.40p 46,401.40p 46,008.17p 46,008.17p 26
05/05/2017 46,401.40p 46,755.31p 45,614.94p 46,401.40p 2652
04/05/2017 46,401.40p 46,401.40p 45,614.94p 46,401.40p 11
03/05/2017 46,401.40p 46,401.40p 45,221.71p 46,401.40p 20
02/05/2017 46,204.79p 46,499.71p 43,255.63p 46,401.40p 15
28/04/2017 46,204.79p 46,401.40p 46,204.79p 46,204.79p 25
27/04/2017 46,204.79p 46,401.40p 45,221.71p 46,204.79p 24
26/04/2017 46,204.79p 46,204.79p 45,221.71p 46,204.79p 21
25/04/2017 46,204.79p 46,401.40p 45,221.71p 46,204.79p 30
24/04/2017 47,187.87p 47,187.87p 46,401.40p 46,794.64p 28
21/04/2017 46,991.26p 47,974.33p 46,067.16p 47,187.87p 518
20/04/2017 45,614.94p 46,991.26p 45,461.58p 46,991.26p 11
19/04/2017 45,614.94p 46,008.17p 45,414.39p 45,614.94p 43
18/04/2017 45,025.09p 46,008.17p 44,238.63p 45,025.09p 352
13/04/2017 44,238.63p 44,435.24p 44,081.34p 44,238.63p 69
12/04/2017 44,238.63p 44,395.92p 44,042.01p 44,238.63p 14
11/04/2017 44,828.48p 44,828.48p 44,238.63p 44,238.63p 18
10/04/2017 45,418.32p 45,418.32p 44,828.48p 45,025.09p 70
07/04/2017 46,204.79p 46,204.79p 44,828.48p 45,418.32p 80
06/04/2017 46,598.02p 46,598.02p 45,614.94p 46,204.79p 100
05/04/2017 46,794.64p 46,794.64p 45,811.55p 46,598.02p 32
04/04/2017 47,581.10p 48,760.80p 46,401.40p 46,794.64p 128
03/04/2017 47,187.87p 47,581.10p 46,401.40p 46,794.64p 54
31/03/2017 47,581.10p 47,581.10p 47,187.87p 47,581.10p 1
30/03/2017 48,564.18p 48,564.18p 47,187.87p 47,581.10p 70
29/03/2017 47,974.33p 48,564.18p 47,187.87p 48,564.18p 69
28/03/2017 47,974.33p 47,974.33p 47,187.87p 47,974.33p 87
27/03/2017 48,170.95p 48,170.95p 47,187.87p 47,974.33p 29
24/03/2017 48,170.95p 49,154.03p 47,581.10p 48,170.95p 33
23/03/2017 48,170.95p 48,170.95p 48,013.66p 48,170.95p 6
22/03/2017 48,170.95p 48,760.80p 47,187.87p 48,170.95p 299
21/03/2017 48,170.95p 49,154.03p 47,581.10p 48,170.95p 89
20/03/2017 48,170.95p 48,170.95p 47,187.87p 48,170.95p 35
17/03/2017 47,974.33p 47,974.33p 47,187.87p 47,974.33p 2
16/03/2017 47,581.10p 48,102.14p 47,187.87p 47,974.33p 46
15/03/2017 47,581.10p 47,659.75p 47,187.87p 47,581.10p 20
14/03/2017 47,187.87p 47,581.10p 47,187.87p 47,581.10p 90
13/03/2017 47,187.87p 47,187.87p 46,401.40p 47,187.87p 34
10/03/2017 47,777.72p 47,777.72p 46,401.40p 47,187.87p 32
09/03/2017 46,794.64p 46,991.26p 46,401.40p 46,991.26p 5
08/03/2017 48,170.95p 48,170.95p 45,614.94p 46,991.26p 74
07/03/2017 48,170.95p 48,170.95p 48,170.95p 48,170.95p 76
06/03/2017 48,170.95p 48,170.95p 47,974.29p 48,170.95p 4
03/03/2017 48,170.95p 48,170.95p 47,974.29p 48,170.95p 17
02/03/2017 48,170.95p 48,170.95p 47,974.29p 48,170.95p 3
01/03/2017 48,170.95p 48,170.95p 47,974.29p 48,170.95p 32
28/02/2017 48,170.95p 48,170.95p 47,187.87p 48,170.95p 45
27/02/2017 48,760.80p 48,918.09p 47,227.19p 48,170.95p 47
24/02/2017 49,547.26p 49,547.26p 47,581.10p 48,957.42p 46
23/02/2017 49,547.26p 49,547.26p 49,547.26p 49,547.26p 8
22/02/2017 49,743.88p 49,743.88p 48,590.77p 49,743.88p 100
21/02/2017 49,547.26p 49,901.17p 49,547.26p 49,743.88p 7
20/02/2017 49,547.26p 49,940.49p 49,547.26p 49,547.26p 43
17/02/2017 50,137.11p 50,137.11p 49,154.03p 49,547.26p 56
16/02/2017 50,726.96p 50,726.96p 50,333.72p 50,530.34p 15
15/02/2017 50,726.96p 50,726.96p 50,333.72p 50,726.96p 53
14/02/2017 51,316.81p 51,316.81p 48,615.30p 50,726.96p 78
13/02/2017 51,906.66p 51,906.66p 49,154.11p 51,316.81p 57
10/02/2017 51,906.66p 51,906.66p 51,513.42p 51,906.66p 3
09/02/2017 51,906.66p 51,906.66p 51,513.42p 51,906.66p 43
08/02/2017 52,496.51p 52,496.51p 51,906.66p 52,103.27p 41
07/02/2017 52,693.12p 52,693.12p 51,513.42p 52,496.51p 63
06/02/2017 53,676.20p 53,676.20p 51,906.66p 52,693.12p 125
03/02/2017 52,496.51p 52,889.74p 51,513.42p 52,889.74p 60
02/02/2017 52,496.51p 52,496.51p 52,299.89p 52,496.51p 63
01/02/2017 52,693.12p 52,693.12p 52,181.92p 52,496.51p 136
31/01/2017 53,676.20p 53,676.20p 52,299.89p 52,693.12p 64
30/01/2017 53,282.97p 53,896.41p 52,299.89p 53,676.20p 44
27/01/2017 52,693.12p 54,266.05p 52,299.89p 53,282.97p 99
26/01/2017 51,316.81p 52,693.12p 51,120.19p 52,496.51p 76
25/01/2017 52,299.89p 52,299.89p 50,611.04p 51,316.81p 90
24/01/2017 53,676.20p 54,167.74p 51,906.66p 52,299.89p 173
23/01/2017 55,838.98p 55,838.98p 51,906.66p 53,676.20p 212
20/01/2017 50,137.11p 58,198.37p 50,137.11p 55,838.98p 638
19/01/2017 50,137.11p 51,120.11p 48,613.34p 49,547.26p 100
18/01/2017 48,170.95p 50,726.96p 48,170.95p 48,760.80p 26
17/01/2017 47,777.72p 48,367.57p 47,679.41p 48,170.95p 30
16/01/2017 47,777.72p 48,367.57p 47,187.87p 47,777.72p 20
13/01/2017 47,777.72p 49,154.03p 47,620.42p 47,777.72p 18
12/01/2017 47,777.72p 48,367.57p 47,620.42p 47,777.72p 11
11/01/2017 47,384.49p 49,393.12p 47,187.87p 47,777.72p 4301
10/01/2017 47,384.49p 47,974.26p 46,794.71p 47,384.49p 376
09/01/2017 47,384.49p 47,974.33p 47,227.19p 47,384.49p 6
06/01/2017 47,384.49p 47,876.03p 47,384.49p 47,384.49p 105
05/01/2017 48,564.18p 48,760.80p 46,401.40p 46,991.26p 102
04/01/2017 48,564.18p 48,564.18p 47,974.33p 48,564.18p 73
03/01/2017 46,204.79p 49,154.03p 45,831.22p 48,564.18p 132
30/12/2016 45,811.55p 48,760.80p 45,811.55p 46,204.79p 68
29/12/2016 45,221.71p 45,811.55p 44,907.12p 45,811.55p 89
28/12/2016 45,221.71p 45,614.94p 44,828.48p 45,221.71p 130
23/12/2016 45,418.32p 46,008.10p 44,828.48p 45,221.71p 91
22/12/2016 44,238.63p 45,418.32p 44,238.63p 45,418.32p 46
21/12/2016 45,221.71p 47,359.99p 43,255.55p 44,238.63p 137
20/12/2016 44,631.86p 45,614.94p 43,255.55p 45,614.94p 2064
19/12/2016 45,221.71p 46,303.10p 43,255.55p 44,631.86p 1291
16/12/2016 45,811.55p 45,811.55p 44,042.01p 45,221.71p 40
15/12/2016 45,811.55p 45,929.53p 45,221.71p 45,811.55p 41
14/12/2016 46,401.40p 46,401.40p 45,221.79p 45,811.55p 68
13/12/2016 46,598.02p 46,598.02p 46,008.17p 46,598.02p 6
12/12/2016 46,204.79p 46,598.02p 45,614.94p 46,598.02p 49
09/12/2016 46,204.79p 46,204.79p 46,008.17p 46,204.79p 15
08/12/2016 46,204.79p 46,204.79p 46,008.25p 46,204.79p 24
07/12/2016 46,598.02p 46,637.27p 46,204.79p 46,204.79p 150
06/12/2016 46,598.02p 46,598.02p 46,598.02p 46,598.02p 0
05/12/2016 46,598.02p 46,676.67p 46,401.40p 46,598.02p 110
02/12/2016 46,598.02p 46,598.02p 46,598.02p 46,598.02p 0
01/12/2016 46,794.64p 46,794.64p 46,401.40p 46,598.02p 6
30/11/2016 47,384.49p 47,384.49p 46,794.64p 46,794.64p 10
29/11/2016 47,384.49p 47,463.13p 47,187.87p 47,384.49p 20
28/11/2016 47,581.10p 47,581.10p 47,187.87p 47,384.49p 29
25/11/2016 47,581.10p 47,738.39p 47,187.87p 47,581.10p 12
24/11/2016 47,581.10p 47,738.39p 47,266.52p 47,581.10p 17

*Close Price adjusted for both dividends and splits