Deltex Medical Group (DEMG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deltex Medical Group

Date Open High Low Close* Volume
05/05/2017 3.88p 3.88p 3.57p 3.63p 306097
04/05/2017 3.88p 3.88p 3.79p 3.88p 9745
03/05/2017 3.88p 4.00p 3.80p 3.88p 234800
02/05/2017 4.00p 4.00p 3.80p 3.88p 248500
28/04/2017 4.00p 4.15p 3.90p 4.00p 236115
27/04/2017 4.00p 4.25p 4.00p 4.00p 137500
26/04/2017 4.00p 4.00p 4.00p 4.00p 0
25/04/2017 4.00p 4.00p 4.00p 4.00p 0
24/04/2017 4.00p 4.00p 3.88p 4.00p 41900
21/04/2017 4.00p 4.18p 4.00p 4.00p 64388
20/04/2017 4.00p 4.00p 3.90p 4.00p 124213
19/04/2017 4.00p 4.23p 4.00p 4.00p 6000
18/04/2017 4.00p 4.18p 3.88p 4.00p 234937
13/04/2017 3.88p 4.03p 3.88p 4.00p 282294
12/04/2017 3.88p 3.99p 3.83p 3.88p 18469
11/04/2017 3.88p 3.99p 3.88p 3.88p 37593
10/04/2017 3.88p 3.95p 3.79p 3.88p 94762
07/04/2017 3.88p 3.88p 3.88p 3.88p 0
06/04/2017 3.75p 3.99p 3.50p 3.88p 1078245
05/04/2017 3.75p 3.75p 3.56p 3.75p 34603
04/04/2017 3.75p 3.75p 3.56p 3.75p 283484
03/04/2017 3.75p 3.90p 3.55p 3.75p 1056864
31/03/2017 3.63p 3.75p 3.56p 3.75p 382908
30/03/2017 3.75p 3.85p 3.50p 3.63p 411801
29/03/2017 3.75p 3.85p 3.56p 3.75p 209332
28/03/2017 3.75p 3.87p 3.63p 3.75p 178713
27/03/2017 3.88p 3.99p 3.75p 3.75p 587816
24/03/2017 3.88p 4.00p 3.75p 3.88p 779648
23/03/2017 3.88p 4.00p 3.75p 3.88p 596392
22/03/2017 3.63p 4.00p 3.56p 3.88p 598516
21/03/2017 3.63p 3.69p 3.56p 3.63p 123600
20/03/2017 3.63p 3.70p 3.56p 3.63p 277232
17/03/2017 3.63p 3.70p 3.50p 3.63p 273221
16/03/2017 3.63p 3.70p 3.50p 3.63p 29098
15/03/2017 3.63p 3.73p 3.50p 3.63p 179697
14/03/2017 3.63p 3.75p 3.60p 3.63p 40371
13/03/2017 3.63p 3.90p 3.59p 3.63p 223589
10/03/2017 3.63p 4.00p 3.59p 3.63p 51609
09/03/2017 3.63p 3.74p 3.63p 3.63p 60055
08/03/2017 3.63p 3.90p 3.55p 3.63p 664866
07/03/2017 3.88p 3.94p 3.54p 3.63p 285915
06/03/2017 3.88p 3.88p 3.76p 3.88p 158645
03/03/2017 3.88p 3.97p 3.85p 3.88p 116908
02/03/2017 3.88p 3.88p 3.85p 3.88p 5870
01/03/2017 4.00p 4.07p 3.81p 3.88p 302163
28/02/2017 4.00p 4.07p 3.85p 4.00p 58718
27/02/2017 4.00p 4.09p 3.82p 4.00p 61752
24/02/2017 4.00p 4.00p 4.00p 4.00p 0
23/02/2017 4.13p 4.20p 3.82p 4.00p 415418
22/02/2017 3.88p 3.90p 3.88p 3.88p 25000
21/02/2017 3.88p 3.88p 3.80p 3.88p 14473
20/02/2017 3.88p 3.91p 3.80p 3.88p 102716
17/02/2017 3.88p 4.00p 3.78p 3.88p 307991
16/02/2017 3.88p 3.97p 3.81p 3.88p 238677
15/02/2017 4.13p 4.13p 3.81p 3.88p 444473
14/02/2017 4.13p 4.13p 4.13p 4.13p 0
13/02/2017 4.13p 4.13p 4.01p 4.13p 26046
10/02/2017 4.13p 4.13p 4.00p 4.13p 129476
09/02/2017 4.13p 4.19p 4.03p 4.13p 125000
08/02/2017 4.13p 4.13p 4.03p 4.13p 28930
07/02/2017 4.13p 4.13p 4.03p 4.13p 179362
06/02/2017 4.13p 4.50p 4.06p 4.13p 102378
03/02/2017 4.13p 4.13p 4.13p 4.13p 0
02/02/2017 4.13p 4.17p 4.13p 4.13p 45813
01/02/2017 4.00p 4.25p 4.00p 4.13p 295262
31/01/2017 4.00p 4.00p 4.00p 4.00p 17767
30/01/2017 4.13p 4.25p 3.75p 4.00p 427565
27/01/2017 4.13p 4.13p 4.13p 4.13p 0
26/01/2017 4.25p 4.25p 4.03p 4.13p 127777
25/01/2017 4.13p 4.25p 4.00p 4.25p 654278
24/01/2017 4.00p 4.00p 3.90p 4.00p 100914
23/01/2017 4.00p 4.10p 3.88p 4.00p 155380
20/01/2017 4.00p 4.11p 3.80p 4.00p 205299
19/01/2017 4.25p 4.25p 3.88p 4.00p 353749
18/01/2017 4.13p 4.50p 4.05p 4.25p 1356274
17/01/2017 4.00p 4.24p 3.85p 4.00p 170883
16/01/2017 3.88p 4.00p 3.88p 4.00p 137867
13/01/2017 3.88p 4.25p 3.88p 3.88p 102506
12/01/2017 3.88p 4.00p 3.84p 3.88p 441495
11/01/2017 3.88p 3.88p 3.84p 3.88p 23399
10/01/2017 3.88p 4.25p 3.88p 3.88p 11772
09/01/2017 3.88p 4.00p 3.88p 3.88p 49730
06/01/2017 4.00p 4.00p 3.76p 3.88p 606055
05/01/2017 4.00p 4.00p 3.90p 4.00p 11549
04/01/2017 4.00p 4.25p 3.88p 4.00p 93109
03/01/2017 3.88p 4.24p 3.88p 4.00p 367492
30/12/2016 3.88p 3.88p 3.88p 3.88p 0
29/12/2016 4.00p 4.18p 3.85p 3.88p 159912
28/12/2016 4.00p 4.00p 3.77p 4.00p 213633
23/12/2016 4.00p 4.00p 3.81p 4.00p 9789
22/12/2016 4.00p 4.25p 4.00p 4.00p 0
21/12/2016 4.13p 4.20p 3.80p 4.00p 363405
20/12/2016 4.13p 4.20p 4.01p 4.13p 107869
19/12/2016 4.13p 4.13p 4.01p 4.13p 45736
16/12/2016 4.13p 4.13p 4.02p 4.13p 2000
15/12/2016 4.13p 4.25p 4.13p 4.13p 0
14/12/2016 4.00p 4.25p 4.00p 4.25p 68917
13/12/2016 3.88p 4.15p 3.88p 4.00p 252000
12/12/2016 3.75p 3.99p 3.75p 3.88p 304239
09/12/2016 3.75p 4.00p 3.50p 3.75p 25047
08/12/2016 3.63p 3.90p 3.63p 3.75p 283919
07/12/2016 3.63p 3.75p 3.63p 3.63p 196000
06/12/2016 3.88p 3.88p 3.61p 3.63p 302659
05/12/2016 3.88p 3.88p 3.83p 3.88p 55123
02/12/2016 3.88p 3.99p 3.88p 3.88p 10000
01/12/2016 4.13p 4.13p 3.80p 3.88p 442102
30/11/2016 4.13p 4.13p 4.00p 4.13p 72073
29/11/2016 3.88p 3.88p 3.81p 3.88p 65508
28/11/2016 3.88p 3.88p 3.81p 3.88p 150000
25/11/2016 3.88p 3.97p 3.77p 3.88p 309760
24/11/2016 4.13p 4.13p 3.81p 3.88p 595299
23/11/2016 4.13p 4.13p 4.05p 4.13p 20000
22/11/2016 4.00p 4.13p 4.00p 4.13p 153606
21/11/2016 4.00p 4.15p 3.80p 4.00p 818886
18/11/2016 4.13p 4.25p 4.00p 4.00p 59960
17/11/2016 4.25p 4.25p 4.01p 4.13p 130879
16/11/2016 4.25p 4.25p 4.05p 4.25p 147415
15/11/2016 4.38p 4.38p 4.25p 4.25p 2326
14/11/2016 4.38p 4.38p 4.25p 4.38p 168076
11/11/2016 4.38p 4.42p 4.38p 4.38p 50000
10/11/2016 4.25p 4.45p 4.05p 4.38p 171996
09/11/2016 3.88p 4.25p 3.88p 4.25p 288759
08/11/2016 4.25p 4.25p 4.01p 4.13p 425
07/11/2016 4.13p 4.37p 4.01p 4.25p 90994
04/11/2016 4.38p 4.63p 4.00p 4.13p 823061
03/11/2016 4.13p 4.20p 3.75p 4.13p 186613
02/11/2016 4.13p 4.20p 4.13p 4.13p 25877
01/11/2016 4.13p 4.20p 4.06p 4.13p 7834
31/10/2016 4.25p 4.50p 4.01p 4.13p 193677
28/10/2016 4.13p 4.25p 4.06p 4.25p 258231
27/10/2016 4.13p 4.25p 4.05p 4.13p 397013
26/10/2016 4.25p 4.25p 4.06p 4.13p 92492
25/10/2016 4.38p 4.38p 4.13p 4.25p 399916
24/10/2016 4.38p 4.42p 4.26p 4.38p 286581
21/10/2016 4.50p 4.60p 4.25p 4.38p 174091
20/10/2016 4.63p 4.70p 4.26p 4.50p 1365505
19/10/2016 4.63p 4.80p 4.63p 4.63p 156091
18/10/2016 4.75p 4.75p 4.55p 4.63p 101475
17/10/2016 5.13p 5.13p 4.50p 4.75p 750707
14/10/2016 5.13p 5.13p 5.01p 5.13p 233614
13/10/2016 5.13p 5.13p 5.06p 5.13p 45000
12/10/2016 5.13p 5.13p 5.06p 5.13p 20000
11/10/2016 5.00p 5.20p 4.76p 5.13p 467495
10/10/2016 5.00p 5.00p 4.75p 5.00p 155448
07/10/2016 5.00p 5.07p 4.75p 5.00p 161792
06/10/2016 5.00p 5.07p 4.75p 5.00p 18520
05/10/2016 5.00p 5.10p 5.00p 5.00p 52720
04/10/2016 5.00p 5.00p 4.75p 5.00p 3652
03/10/2016 5.00p 5.10p 5.00p 5.00p 261242
30/09/2016 5.00p 5.00p 4.75p 5.00p 241991
29/09/2016 5.13p 5.13p 5.00p 5.00p 49255
28/09/2016 5.13p 5.13p 5.09p 5.13p 82100
27/09/2016 5.13p 5.13p 5.13p 5.13p 0
26/09/2016 5.13p 5.13p 4.75p 5.13p 290378
23/09/2016 5.13p 5.15p 5.01p 5.13p 64486
22/09/2016 5.25p 5.25p 4.75p 5.13p 258193
21/09/2016 5.25p 5.25p 5.00p 5.25p 190821
20/09/2016 5.25p 5.25p 5.00p 5.25p 244307
19/09/2016 5.25p 5.45p 5.00p 5.25p 262232
16/09/2016 5.50p 5.50p 5.25p 5.25p 253211
15/09/2016 5.38p 5.75p 5.27p 5.50p 246736
14/09/2016 5.38p 5.38p 5.38p 5.38p 0
13/09/2016 5.50p 5.50p 5.26p 5.38p 6133
12/09/2016 5.75p 5.75p 5.50p 5.50p 358516
09/09/2016 5.75p 5.97p 5.50p 5.75p 659274
08/09/2016 5.63p 5.95p 5.50p 5.75p 888050
07/09/2016 5.63p 5.75p 5.25p 5.63p 297191
06/09/2016 5.63p 5.75p 5.58p 5.63p 141583
05/09/2016 5.63p 5.75p 5.55p 5.63p 147851
02/09/2016 5.63p 5.69p 5.30p 5.63p 187527
01/09/2016 5.63p 5.63p 5.51p 5.63p 60000
31/08/2016 5.63p 5.63p 5.51p 5.63p 26009
30/08/2016 5.13p 5.73p 5.13p 5.63p 240926
26/08/2016 5.13p 5.13p 5.13p 5.13p 1600
25/08/2016 5.13p 5.33p 5.04p 5.13p 320521
24/08/2016 5.13p 5.13p 5.04p 5.13p 50256
23/08/2016 5.25p 5.50p 5.00p 5.13p 348395
22/08/2016 5.38p 5.49p 5.25p 5.25p 81539
19/08/2016 5.38p 5.42p 5.25p 5.38p 205000
18/08/2016 5.38p 5.50p 5.38p 5.38p 181600
17/08/2016 5.38p 5.50p 5.38p 5.38p 15699
16/08/2016 5.38p 5.45p 5.28p 5.38p 94480
15/08/2016 5.38p 5.50p 5.38p 5.38p 17388
12/08/2016 5.38p 5.40p 5.26p 5.38p 37902
11/08/2016 5.38p 5.50p 5.26p 5.38p 354663
10/08/2016 5.38p 5.60p 5.35p 5.38p 555166
09/08/2016 5.63p 5.63p 5.38p 5.38p 390561
08/08/2016 5.50p 5.63p 5.50p 5.63p 221000
05/08/2016 5.50p 5.62p 5.50p 5.50p 1833
04/08/2016 5.50p 5.65p 5.40p 5.50p 144347
03/08/2016 5.50p 5.65p 5.50p 5.50p 100575
02/08/2016 5.25p 5.65p 5.25p 5.63p 253957
01/08/2016 5.25p 5.65p 5.17p 5.25p 604387
29/07/2016 5.25p 5.25p 5.05p 5.25p 209020
28/07/2016 5.25p 5.25p 5.15p 5.25p 206976
27/07/2016 5.25p 5.45p 5.20p 5.25p 450000
26/07/2016 5.25p 5.25p 5.15p 5.25p 5000
25/07/2016 5.25p 5.25p 5.15p 5.25p 58253
22/07/2016 5.25p 5.30p 5.12p 5.25p 28100
21/07/2016 5.25p 5.25p 4.75p 5.25p 97578

*Close Price adjusted for both dividends and splits