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
20/07/2016 5.38p 5.38p 5.00p 5.25p 179677
19/07/2016 5.00p 5.45p 5.00p 5.38p 316584
18/07/2016 5.00p 5.18p 4.81p 5.00p 136570
15/07/2016 5.00p 5.13p 4.90p 5.00p 25768
14/07/2016 5.00p 5.19p 4.85p 5.00p 37969
13/07/2016 4.88p 5.25p 4.88p 5.00p 291926
12/07/2016 4.88p 4.98p 4.83p 4.88p 372779
11/07/2016 4.88p 4.95p 4.78p 4.88p 393181
08/07/2016 4.75p 4.95p 4.53p 4.75p 120151
07/07/2016 4.75p 5.00p 4.61p 4.75p 260818
06/07/2016 4.75p 4.75p 4.60p 4.75p 8392
05/07/2016 4.75p 4.75p 4.75p 4.75p 50000
04/07/2016 4.63p 4.88p 4.30p 4.75p 4344589
01/07/2016 4.75p 4.75p 4.50p 4.63p 524268
30/06/2016 4.50p 4.90p 4.50p 4.75p 327086
29/06/2016 4.25p 4.50p 4.25p 4.50p 488627
28/06/2016 4.13p 4.50p 4.00p 4.25p 154687
27/06/2016 4.13p 4.25p 4.13p 4.13p 77166
24/06/2016 4.00p 4.25p 3.66p 4.13p 173314
23/06/2016 4.25p 4.50p 4.25p 4.25p 166357
22/06/2016 4.25p 4.25p 4.08p 4.25p 110000
21/06/2016 4.25p 4.25p 4.05p 4.25p 327722
20/06/2016 4.38p 4.38p 3.75p 4.25p 290025
17/06/2016 4.38p 4.38p 4.38p 4.38p 0
16/06/2016 4.63p 4.63p 4.38p 4.38p 763604
15/06/2016 4.63p 4.75p 4.55p 4.63p 208651
14/06/2016 4.63p 4.65p 4.52p 4.63p 667609
13/06/2016 4.63p 4.85p 4.58p 4.63p 324009
10/06/2016 4.63p 4.75p 4.56p 4.63p 160214
09/06/2016 4.75p 4.96p 4.53p 4.63p 705944
08/06/2016 4.50p 4.50p 4.32p 4.38p 53809
07/06/2016 4.50p 4.68p 4.50p 4.50p 65
06/06/2016 4.75p 4.75p 4.40p 4.50p 423892
03/06/2016 4.75p 4.84p 4.58p 4.75p 268248
02/06/2016 4.38p 4.88p 4.37p 4.75p 1696240
01/06/2016 4.75p 4.95p 4.33p 4.38p 1042430
31/05/2016 4.38p 4.38p 4.25p 4.38p 25000
27/05/2016 4.38p 4.43p 4.25p 4.38p 209563
26/05/2016 4.38p 4.45p 4.30p 4.38p 72395
25/05/2016 4.50p 4.88p 4.30p 4.38p 1262503
24/05/2016 3.75p 4.69p 3.75p 4.50p 1673494
23/05/2016 3.75p 3.88p 3.62p 3.75p 86931
20/05/2016 3.75p 3.88p 3.75p 3.75p 9066
19/05/2016 3.75p 3.90p 3.75p 3.75p 25000
18/05/2016 3.63p 3.90p 3.63p 3.75p 246317
17/05/2016 3.75p 3.75p 3.61p 3.63p 222758
16/05/2016 3.75p 3.75p 3.61p 3.75p 54760
13/05/2016 3.63p 3.75p 3.63p 3.75p 128725
12/05/2016 3.88p 4.00p 3.60p 3.63p 987878
11/05/2016 4.00p 4.00p 3.82p 3.88p 92420
10/05/2016 3.88p 4.20p 3.88p 4.00p 7142
09/05/2016 3.88p 4.00p 3.75p 3.88p 280277
06/05/2016 3.88p 3.99p 3.75p 3.88p 6423
05/05/2016 3.88p 4.00p 3.75p 3.88p 414712
04/05/2016 4.00p 4.15p 3.75p 3.88p 245299
03/05/2016 3.88p 3.92p 3.75p 3.88p 68250
29/04/2016 3.88p 3.92p 3.60p 3.88p 887227
28/04/2016 3.88p 3.95p 3.75p 3.88p 20654
27/04/2016 3.88p 4.00p 3.75p 3.88p 330631
26/04/2016 3.88p 4.00p 3.80p 3.88p 146466
25/04/2016 3.88p 4.00p 3.75p 3.88p 270614
22/04/2016 3.88p 3.88p 3.75p 3.88p 10000
21/04/2016 4.13p 4.13p 3.75p 3.88p 265736
20/04/2016 4.13p 4.13p 4.00p 4.13p 25000
19/04/2016 4.13p 4.25p 4.00p 4.13p 92939
18/04/2016 4.25p 4.25p 4.07p 4.13p 200000
15/04/2016 4.25p 4.25p 4.07p 4.25p 21461
14/04/2016 4.25p 4.35p 4.01p 4.25p 355746
13/04/2016 4.50p 4.50p 4.02p 4.25p 552901
12/04/2016 4.25p 4.75p 4.18p 4.50p 787137
11/04/2016 4.25p 4.73p 4.25p 4.63p 504763
08/04/2016 4.25p 4.50p 4.25p 4.25p 30912
07/04/2016 4.13p 4.50p 3.94p 4.25p 1900676
06/04/2016 3.88p 4.25p 3.86p 4.13p 1028598
05/04/2016 3.63p 4.20p 3.56p 3.88p 1992670
04/04/2016 3.88p 4.00p 3.59p 3.63p 636290
01/04/2016 3.88p 4.00p 3.80p 3.88p 54847
31/03/2016 3.88p 3.88p 3.75p 3.88p 46522
30/03/2016 3.88p 3.88p 3.75p 3.88p 12000
29/03/2016 3.88p 3.88p 3.75p 3.88p 198046
24/03/2016 3.88p 3.90p 3.75p 3.88p 64468
23/03/2016 3.88p 3.90p 3.88p 3.88p 32909
22/03/2016 4.13p 4.13p 3.50p 3.88p 1692030
21/03/2016 4.13p 4.38p 4.00p 4.00p 81667
18/03/2016 4.13p 4.20p 3.90p 4.13p 487663
17/03/2016 3.88p 4.25p 3.88p 4.13p 1205302
16/03/2016 3.88p 3.91p 3.88p 3.88p 29000
15/03/2016 3.88p 3.99p 3.88p 3.88p 168888
14/03/2016 3.88p 3.90p 3.88p 3.88p 61000
11/03/2016 4.00p 4.00p 3.88p 3.88p 110121
10/03/2016 3.88p 4.17p 3.86p 4.00p 166260
09/03/2016 3.88p 3.99p 3.83p 3.88p 426739
08/03/2016 3.88p 4.25p 3.88p 3.88p 35952
07/03/2016 3.88p 4.00p 3.85p 3.88p 402168
04/03/2016 4.13p 4.13p 3.83p 3.88p 467795
03/03/2016 4.13p 4.25p 3.85p 4.13p 366281
02/03/2016 4.13p 4.13p 4.00p 4.13p 105750
01/03/2016 4.13p 4.13p 4.00p 4.13p 305441
29/02/2016 4.13p 4.15p 4.00p 4.13p 592515
26/02/2016 4.13p 4.22p 4.00p 4.13p 1006170
25/02/2016 4.13p 4.14p 4.00p 4.13p 159884
24/02/2016 4.13p 4.14p 4.01p 4.13p 134471
23/02/2016 4.13p 4.13p 4.01p 4.13p 49868
22/02/2016 4.13p 4.15p 4.00p 4.13p 37892
19/02/2016 4.00p 4.20p 3.95p 4.13p 107452
18/02/2016 3.88p 4.00p 3.88p 4.00p 2500
17/02/2016 3.88p 4.00p 3.75p 3.88p 35000
16/02/2016 3.88p 3.99p 3.83p 3.88p 408417
15/02/2016 4.13p 4.13p 3.83p 3.88p 289343
12/02/2016 4.13p 4.13p 3.88p 4.13p 413000
11/02/2016 4.13p 4.13p 3.75p 4.13p 1260266
10/02/2016 4.13p 4.13p 4.00p 4.13p 21628
09/02/2016 4.13p 4.16p 3.80p 4.13p 172040
08/02/2016 4.13p 4.15p 4.00p 4.13p 117560
05/02/2016 4.12p 4.49p 4.04p 4.12p 37960
04/02/2016 4.36p 4.36p 4.04p 4.12p 131147
03/02/2016 4.49p 4.49p 4.24p 4.36p 234483
02/02/2016 4.74p 4.74p 4.61p 4.61p 14723
01/02/2016 4.86p 4.86p 4.74p 4.74p 34954
29/01/2016 4.86p 4.94p 4.86p 4.86p 6015
28/01/2016 5.24p 5.24p 4.74p 4.86p 249808
27/01/2016 4.74p 5.24p 4.69p 5.24p 399719
26/01/2016 5.24p 5.99p 5.24p 5.61p 180818
25/01/2016 5.49p 5.71p 5.24p 5.61p 199270
22/01/2016 5.36p 5.69p 5.24p 5.49p 470320
21/01/2016 5.74p 5.74p 5.29p 5.36p 250755
20/01/2016 5.74p 5.74p 5.64p 5.74p 27567
19/01/2016 6.11p 6.11p 5.61p 5.74p 342003
18/01/2016 5.74p 6.23p 5.74p 6.11p 326741
15/01/2016 5.24p 6.18p 5.24p 5.74p 913805
14/01/2016 4.86p 5.49p 4.86p 5.24p 1054021
13/01/2016 4.74p 4.89p 4.74p 4.74p 601456
12/01/2016 4.74p 4.99p 4.71p 4.74p 221727
11/01/2016 4.36p 4.79p 4.36p 4.74p 174496
08/01/2016 4.24p 4.49p 4.24p 4.36p 315842
07/01/2016 4.24p 4.24p 4.24p 4.24p 0
06/01/2016 4.24p 4.34p 4.24p 4.24p 15296
05/01/2016 4.24p 4.49p 4.24p 4.24p 57827
04/01/2016 4.24p 4.49p 3.99p 4.24p 429518
31/12/2015 4.24p 4.24p 4.24p 4.24p 21691
30/12/2015 4.24p 4.24p 4.24p 4.24p 0
29/12/2015 4.24p 4.44p 4.14p 4.24p 473049
24/12/2015 4.24p 4.24p 4.24p 4.24p 0
23/12/2015 4.24p 4.49p 4.21p 4.24p 2083
22/12/2015 4.24p 4.43p 4.14p 4.24p 204113
21/12/2015 4.24p 4.49p 4.09p 4.24p 155714
18/12/2015 4.12p 4.24p 4.12p 4.24p 0
17/12/2015 4.12p 4.49p 4.09p 4.12p 98898
16/12/2015 4.12p 4.12p 4.12p 4.12p 0
15/12/2015 4.12p 4.12p 4.12p 4.12p 0
14/12/2015 4.24p 4.24p 4.09p 4.12p 446736
11/12/2015 4.12p 4.24p 4.02p 4.24p 158236
10/12/2015 4.12p 4.16p 3.99p 4.12p 2605767
09/12/2015 4.12p 4.18p 4.12p 4.12p 347887
08/12/2015 4.12p 4.49p 3.99p 4.12p 344
07/12/2015 3.99p 4.49p 3.99p 4.12p 76365
04/12/2015 4.12p 4.49p 4.12p 4.12p 88431
03/12/2015 4.36p 4.36p 4.12p 4.12p 120753
02/12/2015 4.36p 4.36p 4.24p 4.36p 47038
01/12/2015 4.36p 4.36p 4.24p 4.36p 66643
30/11/2015 4.36p 4.36p 4.24p 4.36p 364829
27/11/2015 4.36p 4.36p 4.31p 4.36p 60449
26/11/2015 4.36p 4.36p 4.31p 4.36p 25061
25/11/2015 4.36p 4.44p 4.31p 4.36p 12172
24/11/2015 4.36p 4.49p 4.29p 4.36p 641984
23/11/2015 4.24p 4.49p 4.24p 4.36p 456744
20/11/2015 4.24p 4.24p 3.84p 3.99p 434763
19/11/2015 4.12p 4.12p 3.99p 4.12p 1992
18/11/2015 4.24p 4.49p 3.99p 4.12p 110745
17/11/2015 4.24p 4.24p 4.24p 4.24p 0
16/11/2015 4.12p 4.24p 4.05p 4.24p 226728
13/11/2015 4.36p 4.36p 4.05p 4.12p 142124
12/11/2015 4.36p 4.49p 4.24p 4.36p 345072
11/11/2015 4.24p 4.24p 4.04p 4.12p 236948
10/11/2015 4.24p 4.49p 4.04p 4.24p 9003
09/11/2015 4.36p 4.49p 4.04p 4.24p 34180
06/11/2015 4.36p 4.43p 4.36p 4.36p 10436
05/11/2015 4.36p 4.44p 4.24p 4.36p 144794
04/11/2015 4.12p 4.36p 4.12p 4.36p 300728
03/11/2015 4.36p 4.39p 3.99p 4.12p 200299
02/11/2015 4.74p 4.74p 4.24p 4.36p 458383
30/10/2015 4.74p 4.74p 4.49p 4.61p 256624
29/10/2015 4.74p 4.99p 4.56p 4.74p 28662
28/10/2015 4.86p 4.89p 4.74p 4.74p 202881
27/10/2015 4.86p 4.89p 4.74p 4.86p 83845
26/10/2015 4.61p 4.89p 4.53p 4.86p 217640
23/10/2015 4.36p 4.61p 4.36p 4.61p 120374
22/10/2015 4.36p 4.49p 4.36p 4.36p 67
21/10/2015 4.36p 4.49p 4.24p 4.36p 79381
20/10/2015 4.36p 4.39p 4.26p 4.36p 108178
19/10/2015 4.36p 4.39p 4.24p 4.36p 217850
16/10/2015 4.36p 4.49p 4.31p 4.36p 156243
15/10/2015 4.36p 4.41p 4.30p 4.36p 60219
14/10/2015 4.36p 4.41p 4.36p 4.36p 199896
13/10/2015 4.61p 4.61p 4.29p 4.36p 565967
12/10/2015 4.61p 4.61p 4.49p 4.61p 15255
09/10/2015 4.61p 4.61p 4.49p 4.61p 16239
08/10/2015 4.61p 4.69p 4.49p 4.61p 107377
07/10/2015 4.61p 4.61p 4.61p 4.61p 0
06/10/2015 4.61p 4.86p 4.49p 4.61p 18546

*Close Price adjusted for both dividends and splits