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
08/02/2018 1.25p 1.30p 1.24p 1.25p 299666
07/02/2018 1.23p 1.30p 1.23p 1.25p 690366
06/02/2018 1.25p 1.26p 1.20p 1.23p 1333982
05/02/2018 1.33p 1.33p 1.28p 1.33p 142266
02/02/2018 1.33p 1.33p 1.30p 1.33p 801258
01/02/2018 1.33p 1.34p 1.30p 1.33p 949407
31/01/2018 1.33p 1.34p 1.32p 1.33p 384037
30/01/2018 1.30p 1.34p 1.28p 1.33p 1537502
29/01/2018 1.33p 1.33p 1.27p 1.30p 1430829
26/01/2018 1.35p 1.35p 1.27p 1.33p 1647941
25/01/2018 1.35p 1.35p 1.31p 1.35p 129074
24/01/2018 1.35p 1.35p 1.29p 1.35p 2121589
23/01/2018 1.28p 1.40p 1.28p 1.35p 3188441
22/01/2018 1.53p 1.55p 1.50p 1.55p 267450
19/01/2018 1.72p 1.75p 1.50p 1.53p 1280803
18/01/2018 2.00p 2.02p 1.60p 1.63p 4761758
17/01/2018 1.13p 2.80p 1.13p 2.00p 32491372
16/01/2018 1.05p 1.05p 1.00p 1.05p 1298223
15/01/2018 1.05p 1.10p 1.05p 1.05p 51204
12/01/2018 1.05p 1.10p 1.02p 1.05p 2134460
11/01/2018 1.08p 1.08p 1.00p 1.05p 778914
10/01/2018 1.08p 1.10p 1.00p 1.08p 448730
09/01/2018 1.08p 1.15p 1.05p 1.08p 595938
08/01/2018 1.08p 1.14p 1.04p 1.08p 980388
05/01/2018 1.63p 1.63p 1.00p 1.08p 14250949
04/01/2018 1.90p 1.90p 1.90p 1.90p 164473
03/01/2018 1.90p 1.90p 1.83p 1.90p 373174
02/01/2018 2.10p 2.17p 1.80p 1.90p 1196934
29/12/2017 2.13p 2.25p 1.75p 2.13p 1451951
28/12/2017 2.13p 2.20p 2.13p 2.13p 275000
27/12/2017 2.13p 2.25p 2.00p 2.13p 319617
22/12/2017 2.13p 2.13p 2.00p 2.13p 21757
21/12/2017 2.25p 2.30p 2.05p 2.13p 210473
20/12/2017 2.25p 2.30p 2.02p 2.25p 200000
19/12/2017 2.13p 2.34p 2.02p 2.25p 356075
18/12/2017 2.00p 2.13p 1.77p 2.13p 334380
15/12/2017 2.13p 2.13p 2.13p 2.13p 0
14/12/2017 2.13p 2.13p 2.00p 2.13p 93168
13/12/2017 2.13p 2.13p 2.00p 2.13p 109000
12/12/2017 2.13p 2.15p 2.00p 2.13p 334107
11/12/2017 2.25p 2.25p 2.00p 2.13p 675098
08/12/2017 2.25p 2.25p 2.06p 2.25p 92547
07/12/2017 2.38p 2.48p 2.01p 2.25p 527341
06/12/2017 2.38p 2.48p 2.38p 2.38p 30000
05/12/2017 2.38p 2.48p 2.26p 2.38p 166076
04/12/2017 2.38p 2.48p 2.35p 2.38p 300000
01/12/2017 2.38p 2.38p 2.30p 2.38p 42268
30/11/2017 2.38p 2.38p 2.25p 2.38p 161826
29/11/2017 2.38p 2.38p 2.30p 2.38p 25122
28/11/2017 2.38p 2.49p 2.30p 2.38p 105000
27/11/2017 2.38p 2.38p 2.30p 2.38p 91237
24/11/2017 2.38p 2.38p 2.30p 2.38p 2500
23/11/2017 2.38p 2.50p 2.38p 2.38p 80000
22/11/2017 2.38p 2.38p 2.30p 2.38p 30384
21/11/2017 2.38p 2.38p 2.25p 2.38p 16737
20/11/2017 2.38p 2.75p 2.30p 2.38p 4849
17/11/2017 2.38p 2.50p 2.38p 2.38p 19519
16/11/2017 2.38p 2.50p 2.30p 2.38p 1131722
15/11/2017 2.38p 2.50p 2.38p 2.38p 71534
14/11/2017 2.38p 2.50p 2.38p 2.38p 33226
13/11/2017 2.38p 2.50p 2.35p 2.38p 193281
10/11/2017 2.38p 2.38p 2.28p 2.38p 65000
09/11/2017 2.38p 2.75p 2.28p 2.38p 71053
08/11/2017 2.38p 2.38p 2.36p 2.38p 50000
07/11/2017 2.38p 2.63p 2.33p 2.38p 278470
06/11/2017 2.38p 2.38p 2.38p 2.38p 0
03/11/2017 2.38p 2.63p 2.36p 2.38p 38380
02/11/2017 2.38p 2.75p 2.35p 2.38p 21425
01/11/2017 2.63p 2.63p 2.25p 2.38p 330191
31/10/2017 2.63p 2.65p 2.63p 2.63p 7362
30/10/2017 2.88p 2.88p 2.63p 2.63p 37284
27/10/2017 2.63p 2.88p 2.63p 2.63p 0
26/10/2017 2.63p 2.65p 2.50p 2.63p 395538
25/10/2017 2.63p 2.65p 2.63p 2.63p 400
24/10/2017 2.63p 2.68p 2.50p 2.63p 324230
23/10/2017 2.63p 2.88p 2.50p 2.63p 46297
20/10/2017 2.63p 2.63p 2.60p 2.63p 110000
19/10/2017 2.63p 2.75p 2.60p 2.63p 50000
18/10/2017 2.63p 2.63p 2.60p 2.63p 39230
17/10/2017 2.63p 2.63p 2.50p 2.63p 434117
16/10/2017 2.63p 2.63p 2.50p 2.63p 307633
13/10/2017 2.75p 2.75p 2.63p 2.63p 583820
12/10/2017 2.63p 2.75p 2.63p 2.75p 197469
11/10/2017 2.63p 2.63p 2.63p 2.63p 366225
10/10/2017 2.63p 2.63p 2.63p 2.63p 138259
09/10/2017 2.63p 2.63p 2.63p 2.63p 62658
06/10/2017 2.88p 3.00p 2.63p 2.63p 128535
05/10/2017 2.88p 2.88p 2.88p 2.88p 145000
04/10/2017 2.88p 2.88p 2.88p 2.88p 48612
03/10/2017 3.13p 3.13p 2.88p 2.88p 413941
02/10/2017 2.88p 3.25p 2.88p 2.88p 686566
29/09/2017 2.88p 2.88p 2.88p 2.88p 136819
28/09/2017 3.25p 3.25p 2.88p 2.88p 175000
27/09/2017 3.25p 3.25p 3.25p 3.25p 0
26/09/2017 3.25p 3.25p 3.25p 3.25p 73778
25/09/2017 3.25p 3.25p 3.25p 3.25p 159797
22/09/2017 3.25p 3.25p 3.13p 3.25p 125122
21/09/2017 3.13p 3.13p 2.88p 3.13p 1185026
20/09/2017 2.88p 2.88p 2.88p 2.88p 37943
19/09/2017 2.88p 2.88p 2.88p 2.88p 10058
18/09/2017 2.88p 2.88p 2.88p 2.88p 50000
15/09/2017 2.88p 2.88p 2.88p 2.88p 281817
14/09/2017 2.88p 2.88p 2.88p 2.88p 17762
13/09/2017 2.88p 2.88p 2.88p 2.88p 1722
12/09/2017 2.88p 2.88p 2.88p 2.88p 1716016
11/09/2017 2.88p 2.88p 2.88p 2.88p 265984
08/09/2017 2.88p 2.88p 2.88p 2.88p 10000
07/09/2017 2.88p 2.88p 2.88p 2.88p 149417
06/09/2017 2.88p 2.88p 2.88p 2.88p 30050
05/09/2017 2.88p 3.25p 2.88p 2.88p 127027
04/09/2017 2.88p 3.13p 2.88p 2.88p 263993
01/09/2017 2.88p 2.88p 2.88p 2.88p 155000
31/08/2017 2.88p 2.88p 2.88p 2.88p 0
30/08/2017 2.88p 2.88p 2.88p 2.88p 85993
29/08/2017 3.13p 3.13p 2.88p 2.88p 438489
25/08/2017 3.13p 3.13p 3.13p 3.13p 395557
24/08/2017 3.13p 3.13p 3.13p 3.13p 31022
23/08/2017 3.13p 3.13p 3.13p 3.13p 15450
22/08/2017 3.13p 3.13p 3.13p 3.13p 0
21/08/2017 3.13p 3.13p 3.13p 3.13p 206265
18/08/2017 3.13p 3.13p 3.13p 3.13p 0
17/08/2017 3.13p 3.25p 3.13p 3.13p 528498
16/08/2017 3.25p 3.38p 3.25p 3.25p 532000
15/08/2017 3.13p 3.25p 3.13p 3.25p 210788
14/08/2017 3.13p 3.13p 3.13p 3.13p 123550
11/08/2017 3.13p 3.13p 3.13p 3.13p 0
10/08/2017 3.13p 3.13p 3.13p 3.13p 243220
09/08/2017 3.13p 3.25p 3.13p 3.13p 786876
08/08/2017 3.38p 3.25p 3.25p 3.25p 580568
07/08/2017 3.63p 3.63p 3.13p 3.25p 3511929
04/08/2017 3.63p 3.63p 3.63p 3.63p 639018
03/08/2017 3.63p 3.63p 3.63p 3.63p 48196
02/08/2017 3.63p 3.63p 3.63p 3.63p 5859
01/08/2017 3.63p 3.63p 3.63p 3.63p 200000
31/07/2017 3.63p 3.63p 3.63p 3.63p 47489
28/07/2017 3.63p 3.63p 3.63p 3.63p 13227
27/07/2017 3.63p 3.63p 3.63p 3.63p 0
26/07/2017 3.63p 3.63p 3.63p 3.63p 8000
25/07/2017 3.63p 3.63p 3.63p 3.63p 44233
24/07/2017 3.63p 3.63p 3.63p 3.63p 243114
21/07/2017 3.63p 3.75p 3.63p 3.63p 487647
20/07/2017 3.75p 3.75p 3.75p 3.75p 200000
19/07/2017 3.75p 3.75p 3.75p 3.75p 8888
18/07/2017 3.75p 3.75p 3.75p 3.75p 53589
17/07/2017 3.75p 3.75p 3.75p 3.75p 91925
14/07/2017 3.75p 3.75p 3.75p 3.75p 59163
13/07/2017 3.63p 3.75p 3.63p 3.75p 1159067
12/07/2017 3.63p 3.63p 3.63p 3.63p 100000
11/07/2017 3.88p 3.88p 3.63p 3.63p 718046
10/07/2017 3.88p 3.88p 3.88p 3.88p 0
07/07/2017 3.75p 3.88p 3.88p 3.88p 36807
06/07/2017 4.00p 4.00p 3.88p 3.88p 28890
05/07/2017 4.00p 4.00p 4.00p 4.00p 0
04/07/2017 3.88p 4.00p 3.88p 4.00p 37646
03/07/2017 3.88p 3.88p 3.88p 3.88p 269033
30/06/2017 4.13p 4.13p 3.88p 3.88p 253351
29/06/2017 4.13p 4.13p 4.13p 4.13p 95218
28/06/2017 4.13p 4.13p 4.13p 4.13p 102069
27/06/2017 4.00p 4.13p 4.00p 4.13p 58651
26/06/2017 4.00p 4.00p 3.88p 4.00p 100500
23/06/2017 4.00p 4.25p 4.00p 4.00p 353832
22/06/2017 4.00p 4.00p 4.00p 4.00p 0
21/06/2017 4.00p 4.00p 4.00p 4.00p 0
20/06/2017 3.88p 4.13p 3.88p 4.00p 0
19/06/2017 3.88p 3.88p 3.88p 3.88p 0
16/06/2017 3.88p 4.00p 3.82p 3.88p 657854
15/06/2017 3.88p 4.00p 3.88p 3.88p 100000
14/06/2017 3.88p 3.88p 3.75p 3.88p 65644
13/06/2017 3.75p 4.00p 3.75p 3.88p 116145
12/06/2017 3.75p 4.00p 3.70p 3.75p 2117297
09/06/2017 3.75p 3.90p 3.66p 3.75p 424603
08/06/2017 3.75p 3.84p 3.65p 3.75p 73316
07/06/2017 3.75p 3.85p 3.60p 3.75p 201733
06/06/2017 3.75p 3.85p 3.65p 3.75p 186740
05/06/2017 3.63p 3.90p 3.63p 3.75p 270302
02/06/2017 4.00p 4.00p 3.63p 3.63p 343532
01/06/2017 4.00p 4.00p 3.78p 4.00p 50000
31/05/2017 4.38p 4.38p 3.81p 4.00p 243570
30/05/2017 4.13p 4.13p 4.00p 4.13p 1192
26/05/2017 3.63p 4.13p 3.63p 4.13p 891550
25/05/2017 3.63p 3.88p 3.63p 3.63p 226749
24/05/2017 3.75p 3.75p 3.63p 3.63p 27911
23/05/2017 3.75p 3.75p 3.67p 3.75p 10000
22/05/2017 3.75p 4.00p 3.66p 3.75p 6963
19/05/2017 3.75p 3.75p 3.65p 3.75p 46012
18/05/2017 3.75p 4.00p 3.65p 3.75p 38513
17/05/2017 3.75p 3.95p 3.75p 3.75p 110279
16/05/2017 4.00p 4.10p 3.65p 3.88p 224819
15/05/2017 4.00p 4.10p 3.77p 4.00p 58496
12/05/2017 4.00p 4.10p 3.90p 4.00p 60000
11/05/2017 4.00p 4.00p 3.77p 4.00p 133000
10/05/2017 3.75p 4.15p 3.75p 4.00p 443423
09/05/2017 3.75p 3.99p 3.57p 3.75p 764089
08/05/2017 3.63p 4.00p 3.50p 3.75p 264365
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

*Close Price adjusted for both dividends and splits