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
05/10/2015 4.61p 4.61p 4.49p 4.61p 1504
02/10/2015 4.61p 4.61p 4.61p 4.61p 0
01/10/2015 4.61p 4.61p 4.59p 4.61p 65266
30/09/2015 4.61p 4.61p 4.49p 4.61p 51625
29/09/2015 4.61p 4.99p 4.49p 4.61p 31385
28/09/2015 4.61p 4.61p 4.61p 4.61p 118036
25/09/2015 4.61p 4.99p 4.54p 4.61p 60702
24/09/2015 4.61p 4.61p 4.54p 4.61p 96737
23/09/2015 4.99p 4.99p 4.51p 4.61p 153458
22/09/2015 4.99p 4.99p 4.74p 4.99p 166218
21/09/2015 4.99p 5.18p 4.79p 4.99p 109598
18/09/2015 4.99p 4.99p 4.86p 4.99p 6015
17/09/2015 5.11p 5.19p 4.79p 4.99p 159646
16/09/2015 5.11p 5.24p 4.49p 5.11p 815551
15/09/2015 5.24p 5.41p 5.06p 5.24p 24908
14/09/2015 5.24p 5.24p 5.24p 5.24p 0
11/09/2015 5.24p 5.41p 5.03p 5.24p 28491
10/09/2015 5.24p 5.43p 5.24p 5.24p 107761
09/09/2015 5.61p 5.61p 5.05p 5.24p 188261
08/09/2015 5.36p 5.36p 5.25p 5.36p 34927
07/09/2015 5.36p 5.36p 5.25p 5.36p 3907
04/09/2015 5.36p 5.36p 5.25p 5.36p 8019
03/09/2015 5.61p 5.61p 5.25p 5.36p 127911
02/09/2015 5.61p 5.61p 5.49p 5.61p 56493
01/09/2015 5.61p 5.63p 5.49p 5.61p 31652
28/08/2015 5.61p 5.64p 5.49p 5.61p 290967
27/08/2015 5.61p 5.61p 5.55p 5.61p 11177
26/08/2015 5.86p 5.86p 5.61p 5.61p 73669
25/08/2015 5.86p 5.86p 5.79p 5.86p 8642
24/08/2015 5.86p 5.92p 5.79p 5.86p 57530
21/08/2015 5.86p 5.92p 5.79p 5.86p 59508
20/08/2015 5.99p 5.99p 5.76p 5.86p 125126
19/08/2015 5.86p 6.11p 5.86p 5.86p 99849
18/08/2015 5.86p 5.86p 5.74p 5.86p 702
17/08/2015 5.86p 5.99p 5.86p 5.86p 101719
14/08/2015 5.86p 5.99p 5.86p 5.86p 183566
13/08/2015 5.86p 5.99p 5.86p 5.86p 141210
12/08/2015 5.86p 5.99p 5.86p 5.86p 258997
11/08/2015 5.86p 5.90p 5.86p 5.86p 14479
10/08/2015 5.99p 5.99p 5.86p 5.86p 7830
07/08/2015 5.86p 5.89p 5.82p 5.86p 9473
06/08/2015 5.86p 5.89p 5.74p 5.86p 76184
05/08/2015 5.86p 5.89p 5.84p 5.86p 53550
04/08/2015 5.86p 5.99p 5.81p 5.86p 119293
03/08/2015 5.86p 5.99p 5.86p 5.86p 570214
31/07/2015 5.86p 5.99p 5.79p 5.86p 247242
30/07/2015 6.11p 6.11p 5.74p 5.86p 196905
29/07/2015 6.36p 6.36p 5.99p 6.11p 251517
28/07/2015 5.86p 5.99p 5.84p 5.86p 107899
27/07/2015 5.86p 5.90p 5.86p 5.86p 102478
24/07/2015 5.86p 6.11p 5.86p 5.86p 111573
23/07/2015 5.86p 5.99p 5.86p 5.86p 8836
22/07/2015 5.86p 6.04p 5.86p 5.86p 2150211
21/07/2015 5.99p 5.99p 5.84p 5.86p 115960
20/07/2015 5.99p 6.04p 5.81p 5.99p 101897
17/07/2015 5.99p 5.99p 5.81p 5.99p 25061
16/07/2015 5.99p 6.09p 5.76p 5.99p 219915
15/07/2015 5.99p 6.06p 5.74p 5.99p 224998
14/07/2015 6.23p 6.48p 5.84p 5.99p 1863749
13/07/2015 6.23p 6.23p 5.99p 6.11p 161429
10/07/2015 5.99p 6.23p 5.89p 6.23p 485474
09/07/2015 5.99p 5.99p 5.86p 5.99p 44810
08/07/2015 5.99p 5.99p 5.84p 5.99p 224842
07/07/2015 5.74p 5.99p 5.74p 5.99p 85045
06/07/2015 5.99p 5.99p 5.59p 5.74p 274846
03/07/2015 6.11p 6.11p 5.99p 6.11p 307149
02/07/2015 6.11p 6.11p 5.99p 6.11p 82450
01/07/2015 6.11p 6.11p 5.99p 6.11p 158421
30/06/2015 6.23p 6.28p 6.00p 6.11p 763668
29/06/2015 6.11p 6.11p 5.79p 5.99p 50412
26/06/2015 5.99p 6.11p 5.81p 6.11p 102660
25/06/2015 5.99p 6.18p 5.89p 5.99p 27809
24/06/2015 6.36p 6.36p 5.74p 5.99p 430955
23/06/2015 6.61p 6.61p 5.34p 6.11p 1028156
22/06/2015 6.61p 6.61p 6.48p 6.61p 109405
19/06/2015 6.61p 6.61p 6.28p 6.61p 131218
18/06/2015 6.61p 6.61p 6.48p 6.61p 5070
17/06/2015 6.73p 6.98p 6.48p 6.61p 178361
16/06/2015 6.73p 6.73p 6.48p 6.73p 86515
15/06/2015 6.73p 6.73p 6.72p 6.73p 22120
12/06/2015 6.73p 6.73p 6.48p 6.73p 51305
11/06/2015 6.73p 6.86p 6.48p 6.73p 347083
10/06/2015 7.11p 7.11p 6.73p 6.73p 707065
09/06/2015 6.61p 7.23p 6.61p 7.11p 1705362
08/06/2015 6.48p 6.63p 6.36p 6.48p 227997
05/06/2015 6.48p 6.56p 6.23p 6.48p 184938
04/06/2015 6.48p 6.68p 6.23p 6.48p 7942
03/06/2015 6.61p 6.61p 6.28p 6.48p 196014
02/06/2015 6.61p 6.61p 6.49p 6.61p 1002
01/06/2015 6.61p 6.70p 6.48p 6.61p 168408
29/05/2015 6.61p 6.67p 6.49p 6.61p 38394
28/05/2015 6.61p 6.61p 6.61p 6.61p 0
27/05/2015 6.61p 6.61p 6.49p 6.61p 20049
26/05/2015 6.61p 6.68p 6.49p 6.61p 81758
22/05/2015 6.61p 6.68p 6.49p 6.61p 76607
21/05/2015 6.73p 6.82p 6.59p 6.61p 25250
20/05/2015 7.23p 7.23p 6.58p 6.73p 447983
19/05/2015 7.23p 7.28p 6.98p 7.23p 176413
18/05/2015 7.73p 7.73p 7.23p 7.23p 258728
15/05/2015 7.73p 7.78p 7.48p 7.73p 120481
14/05/2015 7.86p 7.88p 7.53p 7.73p 295752
13/05/2015 7.23p 8.18p 7.23p 7.86p 1831784
12/05/2015 6.86p 7.42p 6.86p 7.23p 341346
11/05/2015 6.98p 7.22p 6.86p 6.86p 276107
08/05/2015 6.86p 7.43p 6.86p 6.98p 564881
07/05/2015 6.36p 6.93p 6.36p 6.86p 471197
06/05/2015 6.86p 6.86p 6.05p 6.36p 366366
05/05/2015 6.11p 6.23p 5.99p 6.11p 795338
01/05/2015 6.11p 6.11p 5.81p 6.11p 276469
30/04/2015 6.23p 6.23p 5.99p 6.11p 188234
29/04/2015 6.48p 6.49p 6.01p 6.23p 1072920
28/04/2015 6.36p 6.71p 6.29p 6.48p 233041
27/04/2015 5.74p 6.73p 5.74p 6.36p 1636834
24/04/2015 5.61p 5.99p 5.49p 5.74p 917873
23/04/2015 5.74p 5.79p 5.39p 5.61p 267154
22/04/2015 5.24p 6.23p 5.24p 5.74p 3146253
21/04/2015 4.86p 4.96p 4.86p 4.86p 181350
20/04/2015 4.86p 4.99p 4.86p 4.86p 245302
17/04/2015 4.86p 4.99p 4.74p 4.86p 670464
16/04/2015 4.86p 4.99p 4.80p 4.86p 202838
15/04/2015 4.86p 5.11p 4.74p 4.86p 337391
14/04/2015 4.74p 4.91p 4.49p 4.86p 204722
13/04/2015 4.74p 4.94p 4.49p 4.74p 331665
10/04/2015 4.74p 4.99p 4.60p 4.74p 464846
09/04/2015 4.74p 4.89p 4.74p 4.74p 70275
08/04/2015 4.24p 4.84p 4.24p 4.74p 1950212
07/04/2015 4.24p 4.41p 4.09p 4.24p 131597
02/04/2015 4.12p 4.24p 4.04p 4.24p 311390
01/04/2015 4.36p 4.36p 3.99p 4.12p 747937
31/03/2015 4.36p 4.39p 4.24p 4.36p 1134254
30/03/2015 4.36p 4.41p 4.24p 4.36p 635256
27/03/2015 4.12p 4.44p 4.12p 4.36p 2762837
26/03/2015 4.61p 4.61p 4.04p 4.12p 847370
25/03/2015 4.86p 4.99p 4.36p 4.61p 1738022
24/03/2015 5.11p 5.11p 4.71p 4.86p 903489
23/03/2015 5.49p 5.56p 4.64p 5.11p 2960514
20/03/2015 5.61p 5.61p 5.29p 5.49p 394184
19/03/2015 5.86p 5.91p 5.55p 5.61p 882908
18/03/2015 5.74p 6.48p 5.61p 5.86p 2100501
17/03/2015 6.73p 6.88p 5.48p 5.74p 1985978
16/03/2015 5.24p 6.68p 5.24p 6.48p 3942146
13/03/2015 4.24p 5.49p 4.19p 5.24p 1962548
12/03/2015 4.24p 4.44p 4.04p 4.24p 1016545
11/03/2015 4.12p 4.36p 3.84p 4.24p 1029655
10/03/2015 4.49p 4.69p 4.46p 4.61p 261127
09/03/2015 4.49p 4.71p 4.39p 4.49p 215744
06/03/2015 4.49p 4.71p 4.34p 4.49p 697996
05/03/2015 4.49p 4.64p 4.44p 4.49p 376705
04/03/2015 4.36p 4.71p 4.34p 4.49p 648719
03/03/2015 3.87p 4.68p 3.87p 4.36p 1593792
02/03/2015 3.62p 3.98p 3.49p 3.87p 1902878
27/02/2015 3.49p 3.69p 3.37p 3.62p 762290
26/02/2015 3.49p 3.64p 3.49p 3.49p 374400
25/02/2015 3.49p 3.59p 3.33p 3.49p 598139
24/02/2015 3.37p 3.49p 3.27p 3.49p 1353487
23/02/2015 3.37p 3.42p 3.24p 3.37p 1316403
20/02/2015 3.37p 3.44p 3.27p 3.37p 91809
19/02/2015 3.62p 3.62p 3.24p 3.37p 1490519
18/02/2015 3.62p 3.62p 3.37p 3.62p 181308
17/02/2015 3.62p 3.65p 3.49p 3.62p 349379
16/02/2015 3.62p 3.66p 3.52p 3.62p 296162
13/02/2015 3.62p 3.66p 3.54p 3.62p 496778
12/02/2015 3.62p 3.68p 3.60p 3.62p 1071542
11/02/2015 3.62p 3.69p 3.49p 3.62p 785428
10/02/2015 3.74p 3.81p 3.59p 3.62p 1003757
09/02/2015 3.74p 3.89p 3.60p 3.74p 350087
06/02/2015 3.62p 3.91p 3.62p 3.74p 448238
05/02/2015 3.74p 3.79p 3.54p 3.62p 297271
04/02/2015 3.74p 3.81p 3.49p 3.74p 132031
03/02/2015 3.74p 3.81p 3.69p 3.74p 97921
02/02/2015 3.74p 3.82p 3.49p 3.74p 281970
30/01/2015 3.74p 3.89p 3.62p 3.74p 187691
29/01/2015 3.62p 3.89p 3.59p 3.74p 228610
28/01/2015 3.62p 3.99p 3.24p 3.62p 584964
27/01/2015 3.99p 3.99p 3.54p 3.62p 444522
26/01/2015 3.99p 4.04p 3.85p 3.99p 41255
23/01/2015 3.99p 4.06p 3.84p 3.99p 320649
22/01/2015 4.12p 4.12p 3.80p 3.99p 614515
21/01/2015 4.12p 4.12p 3.79p 4.12p 277476
20/01/2015 3.99p 4.12p 3.79p 4.12p 447044
19/01/2015 4.24p 4.31p 3.74p 3.99p 775899
16/01/2015 3.99p 4.09p 3.85p 3.99p 409934
15/01/2015 3.87p 4.09p 3.74p 3.99p 847151
14/01/2015 3.87p 3.99p 3.60p 3.62p 3399881
13/01/2015 4.61p 4.61p 4.24p 4.36p 852519
12/01/2015 4.61p 4.61p 4.49p 4.61p 297555
09/01/2015 4.74p 4.74p 4.54p 4.61p 177472
08/01/2015 4.74p 4.99p 4.49p 4.74p 543873
07/01/2015 4.74p 4.84p 4.54p 4.61p 1189108
06/01/2015 4.74p 4.84p 4.49p 4.74p 217954
05/01/2015 4.49p 4.86p 4.37p 4.74p 728235
02/01/2015 4.61p 4.74p 4.25p 4.49p 749776
31/12/2014 4.74p 4.93p 4.57p 4.74p 409943
30/12/2014 4.86p 4.94p 4.34p 4.74p 1129186
29/12/2014 4.99p 5.24p 4.74p 4.86p 1133832
24/12/2014 5.36p 5.74p 4.49p 4.99p 2289961
23/12/2014 7.11p 7.48p 6.98p 7.11p 275667
22/12/2014 7.36p 7.42p 6.98p 7.11p 198308
19/12/2014 7.48p 7.58p 7.13p 7.36p 290170
18/12/2014 7.48p 7.68p 7.33p 7.48p 216498

*Close Price adjusted for both dividends and splits