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
09/12/2014 7.36p 8.16p 7.36p 7.98p 383910
08/12/2014 6.98p 7.46p 6.97p 7.36p 281582
05/12/2014 6.98p 7.18p 6.98p 6.98p 53429
04/12/2014 6.98p 6.98p 6.93p 6.98p 2674
03/12/2014 6.86p 6.98p 6.78p 6.98p 100570
02/12/2014 6.98p 7.18p 6.78p 6.86p 18723
01/12/2014 6.73p 7.18p 6.48p 6.98p 550074
28/11/2014 6.73p 6.86p 6.63p 6.73p 53466
27/11/2014 6.73p 6.98p 6.61p 6.73p 301001
26/11/2014 6.61p 6.73p 6.61p 6.73p 96825
25/11/2014 6.61p 6.73p 6.48p 6.61p 767073
24/11/2014 6.61p 6.61p 6.53p 6.61p 55187
21/11/2014 6.61p 6.63p 6.48p 6.61p 1290576
20/11/2014 6.61p 6.73p 6.53p 6.61p 391300
19/11/2014 7.11p 7.11p 6.48p 6.61p 1962622
18/11/2014 7.11p 7.11p 6.98p 7.11p 47114
17/11/2014 7.11p 7.18p 6.98p 7.11p 48141
14/11/2014 7.11p 7.20p 7.06p 7.11p 44055
13/11/2014 7.23p 7.42p 6.98p 7.11p 457072
12/11/2014 7.11p 7.11p 7.05p 7.11p 34367
11/11/2014 7.11p 7.23p 7.04p 7.11p 126988
10/11/2014 7.36p 7.38p 6.98p 7.11p 306705
07/11/2014 7.48p 7.58p 7.23p 7.36p 446877
06/11/2014 7.48p 7.61p 7.25p 7.48p 474525
05/11/2014 7.61p 7.63p 7.23p 7.48p 171980
04/11/2014 7.73p 7.73p 7.48p 7.48p 355416
03/11/2014 7.73p 7.73p 7.48p 7.73p 104254
31/10/2014 7.73p 7.73p 7.53p 7.73p 219306
30/10/2014 7.61p 7.76p 7.48p 7.73p 474184
29/10/2014 7.86p 7.90p 7.48p 7.61p 635311
28/10/2014 7.86p 7.93p 7.86p 7.86p 174926
27/10/2014 7.73p 7.98p 7.73p 7.86p 556865
24/10/2014 7.23p 7.73p 7.23p 7.61p 1250695
23/10/2014 7.23p 7.33p 7.13p 7.23p 42486
22/10/2014 7.36p 7.36p 6.98p 7.23p 1796104
21/10/2014 7.36p 7.36p 7.11p 7.36p 182819
20/10/2014 7.48p 7.48p 7.23p 7.36p 19115
17/10/2014 7.48p 7.48p 7.23p 7.48p 94052
16/10/2014 7.61p 7.61p 7.23p 7.48p 114812
15/10/2014 7.61p 7.61p 7.58p 7.61p 98026
14/10/2014 7.61p 7.61p 7.48p 7.61p 200485
13/10/2014 7.73p 7.73p 7.48p 7.61p 576978
10/10/2014 8.11p 8.11p 7.57p 7.73p 345861
09/10/2014 8.48p 8.48p 7.88p 8.11p 756373
08/10/2014 8.48p 8.63p 8.23p 8.48p 412735
07/10/2014 8.60p 8.60p 7.86p 8.35p 4739894
06/10/2014 8.85p 8.98p 8.48p 8.60p 820225
03/10/2014 8.98p 9.03p 8.73p 8.85p 143855
02/10/2014 8.98p 9.28p 8.98p 8.98p 328376
01/10/2014 8.73p 9.13p 8.73p 8.98p 262510
30/09/2014 8.73p 8.93p 8.48p 8.73p 703562
29/09/2014 9.10p 9.35p 8.58p 8.73p 141606
26/09/2014 9.23p 9.23p 8.83p 9.10p 245045
25/09/2014 9.23p 9.38p 8.98p 9.23p 192426
24/09/2014 9.23p 9.38p 8.98p 9.23p 267164
23/09/2014 9.23p 9.38p 9.08p 9.23p 52543
22/09/2014 8.98p 9.46p 8.98p 9.35p 140541
19/09/2014 8.98p 9.23p 8.98p 8.98p 45109
18/09/2014 8.98p 9.18p 8.73p 8.98p 120196
17/09/2014 8.98p 8.98p 8.98p 8.98p 0
16/09/2014 8.98p 9.21p 8.78p 8.98p 88721
15/09/2014 8.98p 8.98p 8.78p 8.98p 77615
12/09/2014 8.98p 9.21p 8.98p 8.98p 132320
11/09/2014 8.73p 9.23p 8.73p 8.98p 278114
10/09/2014 8.98p 9.12p 8.73p 8.85p 172155
09/09/2014 8.85p 9.08p 8.77p 8.98p 275804
08/09/2014 8.98p 8.98p 8.73p 8.85p 164324
05/09/2014 9.10p 9.14p 8.85p 8.98p 180522
04/09/2014 9.73p 9.73p 8.98p 9.10p 457203
03/09/2014 9.60p 9.96p 9.48p 9.73p 374673
02/09/2014 9.10p 9.73p 9.03p 9.48p 578330
01/09/2014 9.23p 9.23p 8.78p 9.10p 147206
29/08/2014 9.35p 9.46p 9.03p 9.23p 168939
28/08/2014 9.35p 9.35p 9.06p 9.35p 1456
27/08/2014 9.48p 9.48p 9.25p 9.35p 483316
26/08/2014 9.48p 9.57p 9.28p 9.48p 59089
22/08/2014 9.48p 9.73p 9.23p 9.48p 660552
21/08/2014 8.60p 9.53p 8.58p 9.48p 983883
20/08/2014 8.85p 8.85p 8.55p 8.60p 216818
19/08/2014 8.85p 8.85p 8.73p 8.85p 181638
18/08/2014 8.98p 9.13p 8.73p 8.85p 195257
15/08/2014 9.10p 9.20p 8.98p 8.98p 194664
14/08/2014 9.10p 9.20p 8.98p 9.10p 414456
13/08/2014 9.10p 9.18p 9.09p 9.10p 174102
12/08/2014 9.23p 9.23p 9.08p 9.10p 81914
11/08/2014 9.35p 9.40p 8.98p 9.23p 120510
08/08/2014 9.35p 9.48p 9.23p 9.35p 186774
07/08/2014 9.35p 9.35p 9.32p 9.35p 13706
06/08/2014 9.60p 9.60p 9.23p 9.35p 221078
05/08/2014 9.60p 9.60p 9.23p 9.60p 81917
04/08/2014 9.60p 9.60p 9.45p 9.60p 124075
01/08/2014 9.60p 9.65p 9.48p 9.60p 45749
31/07/2014 9.85p 9.85p 9.53p 9.60p 138491
30/07/2014 9.85p 9.88p 9.73p 9.85p 310752
29/07/2014 9.85p 9.90p 9.78p 9.85p 230337
28/07/2014 9.85p 9.85p 9.73p 9.85p 247832
25/07/2014 9.85p 9.88p 9.73p 9.85p 325470
24/07/2014 9.85p 9.88p 9.73p 9.85p 309410
23/07/2014 9.98p 9.98p 9.73p 9.85p 287902
22/07/2014 10.10p 10.10p 9.48p 9.98p 251415
21/07/2014 10.35p 10.35p 9.98p 10.10p 218301
18/07/2014 10.60p 10.60p 10.21p 10.35p 324768
17/07/2014 10.72p 10.72p 10.23p 10.47p 95406
16/07/2014 10.72p 10.72p 10.50p 10.72p 70696
15/07/2014 10.35p 10.72p 10.25p 10.72p 120066
14/07/2014 10.35p 10.42p 10.25p 10.35p 120934
11/07/2014 10.35p 10.35p 10.28p 10.35p 63153
10/07/2014 10.35p 10.35p 9.98p 10.35p 1234172
09/07/2014 10.35p 10.42p 10.23p 10.35p 725699
08/07/2014 10.60p 10.67p 10.24p 10.35p 527697
07/07/2014 10.60p 10.67p 10.47p 10.60p 49263
04/07/2014 10.60p 10.63p 10.47p 10.60p 84320
03/07/2014 10.72p 10.87p 10.47p 10.60p 459006
02/07/2014 11.10p 11.10p 10.47p 10.72p 428684
01/07/2014 11.10p 11.10p 10.97p 11.10p 215123
30/06/2014 11.35p 11.47p 10.97p 11.10p 333153
27/06/2014 11.47p 11.47p 11.22p 11.35p 56642
26/06/2014 11.47p 11.72p 11.22p 11.47p 107608
25/06/2014 11.47p 11.52p 11.22p 11.47p 168097
24/06/2014 10.72p 11.47p 10.72p 11.47p 536393
23/06/2014 10.47p 10.97p 10.47p 10.72p 341841
20/06/2014 10.47p 10.67p 10.28p 10.47p 268353
19/06/2014 10.35p 10.38p 10.10p 10.35p 1270723
18/06/2014 10.72p 10.72p 10.23p 10.35p 583348
17/06/2014 10.97p 10.97p 10.28p 10.60p 801356
16/06/2014 10.97p 10.97p 10.74p 10.97p 111886
13/06/2014 10.97p 11.02p 10.77p 10.97p 20938
12/06/2014 10.97p 11.10p 10.76p 10.97p 61241
11/06/2014 10.97p 11.22p 10.92p 10.97p 241123
10/06/2014 10.97p 11.10p 10.78p 10.97p 64460
09/06/2014 10.60p 11.11p 10.60p 10.97p 191303
06/06/2014 11.10p 11.10p 10.60p 10.60p 391334
05/06/2014 10.85p 11.15p 10.85p 11.10p 414668
04/06/2014 11.10p 11.10p 10.60p 10.85p 862905
03/06/2014 11.10p 11.10p 10.47p 10.85p 1958273
02/06/2014 11.10p 11.14p 10.97p 11.10p 539778
30/05/2014 11.35p 11.35p 10.97p 11.10p 88572
29/05/2014 11.35p 11.35p 10.97p 11.35p 247049
28/05/2014 11.60p 11.72p 11.35p 11.35p 347518
27/05/2014 11.60p 11.62p 11.48p 11.60p 70776
23/05/2014 11.56p 11.63p 11.44p 11.56p 240386
22/05/2014 12.19p 12.19p 11.44p 11.56p 881811
21/05/2014 13.80p 13.93p 13.63p 13.68p 77842
20/05/2014 14.17p 14.37p 13.80p 13.80p 190414
19/05/2014 14.17p 14.42p 14.03p 14.17p 148422
16/05/2014 14.55p 14.67p 14.02p 14.17p 490400
15/05/2014 14.17p 14.62p 14.15p 14.55p 323454
14/05/2014 14.17p 14.42p 14.05p 14.17p 376795
13/05/2014 13.80p 14.17p 13.80p 14.17p 198259
12/05/2014 12.81p 14.17p 12.70p 13.93p 413328
09/05/2014 12.81p 12.93p 12.43p 12.43p 77937
08/05/2014 12.56p 13.18p 12.43p 12.81p 646386
07/05/2014 12.81p 12.81p 12.19p 12.56p 336793
06/05/2014 11.56p 13.18p 11.56p 12.93p 1100959
02/05/2014 11.44p 11.94p 11.34p 11.56p 263763
01/05/2014 11.44p 11.59p 11.29p 11.44p 201315
30/04/2014 11.44p 11.94p 11.36p 11.44p 38565
29/04/2014 11.69p 11.94p 11.44p 11.44p 419063
28/04/2014 11.69p 11.79p 11.69p 11.69p 50265
25/04/2014 11.32p 11.82p 11.19p 11.69p 373146
24/04/2014 11.44p 11.61p 11.24p 11.32p 139638
23/04/2014 11.56p 11.61p 11.19p 11.44p 396285
22/04/2014 11.56p 11.82p 11.19p 11.56p 43633
17/04/2014 11.56p 11.97p 11.19p 11.56p 130075
16/04/2014 11.69p 11.74p 11.59p 11.69p 83839
15/04/2014 11.69p 11.69p 11.59p 11.69p 911
14/04/2014 11.69p 11.94p 11.44p 11.69p 89023
11/04/2014 11.69p 11.74p 11.59p 11.69p 44403
10/04/2014 11.94p 12.19p 11.19p 11.94p 263209
09/04/2014 11.94p 12.19p 11.44p 11.94p 521606
08/04/2014 12.06p 12.28p 11.69p 11.81p 259473
07/04/2014 11.56p 12.06p 11.54p 12.06p 398376
04/04/2014 11.69p 11.89p 11.55p 11.56p 259394
03/04/2014 11.69p 11.94p 11.46p 11.94p 462248
02/04/2014 12.19p 12.19p 11.44p 11.69p 715456
01/04/2014 12.06p 12.14p 11.94p 12.06p 123672
31/03/2014 12.06p 12.06p 11.94p 12.06p 60596
28/03/2014 12.56p 12.58p 11.94p 12.19p 913404
27/03/2014 12.68p 12.78p 12.43p 12.56p 441220
26/03/2014 13.18p 13.33p 12.53p 12.68p 1296641
25/03/2014 12.68p 12.88p 12.53p 12.68p 62853
24/03/2014 12.56p 12.78p 12.50p 12.68p 236520
21/03/2014 13.30p 13.30p 12.44p 12.56p 397442
20/03/2014 13.30p 13.41p 13.04p 13.30p 493147
19/03/2014 13.30p 13.41p 13.23p 13.30p 114674
18/03/2014 13.18p 13.43p 12.98p 13.30p 229103
17/03/2014 13.55p 13.55p 12.44p 12.93p 965481
14/03/2014 13.93p 14.67p 13.43p 13.55p 915430
13/03/2014 14.80p 14.91p 14.42p 14.67p 294048
12/03/2014 14.80p 15.11p 14.67p 14.80p 1372486
11/03/2014 14.05p 14.91p 13.78p 14.80p 1763005
10/03/2014 13.80p 13.80p 13.46p 13.55p 85746
07/03/2014 13.93p 13.93p 13.68p 13.80p 447216
06/03/2014 14.05p 14.13p 13.68p 13.93p 155604
05/03/2014 14.30p 14.30p 13.93p 14.05p 329272
04/03/2014 14.30p 14.30p 14.17p 14.30p 216848
03/03/2014 14.55p 14.55p 14.17p 14.30p 157867
28/02/2014 14.42p 14.62p 14.18p 14.55p 27561
27/02/2014 14.67p 14.91p 14.17p 14.42p 388986
26/02/2014 14.67p 14.91p 14.57p 14.67p 21573

*Close Price adjusted for both dividends and splits