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
05/03/2014 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
25/02/2014 14.67p 14.91p 14.48p 14.67p 24616
24/02/2014 13.93p 14.67p 13.84p 14.67p 386321
21/02/2014 13.93p 14.16p 13.68p 13.93p 318710
20/02/2014 13.93p 14.08p 13.68p 13.93p 379018
19/02/2014 13.93p 14.13p 13.68p 13.93p 51206
18/02/2014 13.93p 14.13p 13.73p 13.93p 41917
17/02/2014 14.05p 14.17p 13.93p 13.93p 144870
14/02/2014 14.05p 14.13p 13.98p 14.05p 30762
13/02/2014 14.42p 14.42p 13.93p 14.05p 261534
12/02/2014 14.42p 14.67p 14.13p 14.42p 96673
11/02/2014 13.93p 14.92p 13.93p 14.42p 294757
10/02/2014 13.80p 14.16p 13.78p 13.93p 270376
07/02/2014 13.68p 13.95p 13.43p 13.80p 209006
06/02/2014 13.43p 13.91p 13.23p 13.68p 976343
05/02/2014 13.55p 13.55p 13.23p 13.43p 89039
04/02/2014 13.30p 13.55p 13.20p 13.55p 150742
03/02/2014 13.30p 13.43p 13.18p 13.30p 488383
31/01/2014 13.30p 13.31p 13.18p 13.30p 14483
30/01/2014 13.30p 13.33p 13.18p 13.30p 80312
29/01/2014 13.30p 13.40p 13.18p 13.30p 128214
28/01/2014 13.55p 13.55p 13.03p 13.30p 351432
27/01/2014 13.43p 13.43p 13.18p 13.30p 420950
24/01/2014 13.55p 13.55p 13.43p 13.43p 65990
23/01/2014 13.55p 13.60p 13.45p 13.55p 273829
22/01/2014 13.55p 13.63p 13.43p 13.55p 103157
21/01/2014 13.55p 13.65p 13.44p 13.55p 69040
20/01/2014 13.43p 13.65p 13.23p 13.55p 185042
17/01/2014 13.55p 13.58p 13.06p 13.43p 901272
16/01/2014 13.68p 13.68p 13.43p 13.55p 116299
15/01/2014 13.93p 13.93p 13.43p 13.68p 346904
14/01/2014 13.68p 13.93p 13.43p 13.93p 212457
13/01/2014 13.55p 13.60p 13.43p 13.55p 268436
10/01/2014 13.80p 13.80p 12.93p 13.55p 5835365
09/01/2014 14.55p 14.57p 13.68p 13.80p 591019
08/01/2014 13.55p 13.68p 13.45p 13.68p 375287
07/01/2014 13.80p 13.81p 13.43p 13.55p 249641
06/01/2014 14.05p 14.05p 13.50p 13.80p 298259
03/01/2014 14.05p 14.11p 13.93p 14.05p 344089
02/01/2014 13.80p 14.13p 13.73p 14.05p 132477
31/12/2013 13.80p 13.83p 13.68p 13.80p 202905
30/12/2013 13.80p 14.42p 13.58p 13.80p 351124
27/12/2013 13.80p 13.83p 13.70p 13.80p 128225
24/12/2013 13.80p 13.84p 13.77p 13.80p 36288
23/12/2013 13.93p 13.93p 13.70p 13.80p 117729
20/12/2013 13.93p 13.93p 13.73p 13.93p 135860
19/12/2013 13.80p 14.07p 13.68p 13.93p 1809922
18/12/2013 13.68p 13.90p 13.68p 13.68p 65840
17/12/2013 13.80p 14.17p 13.46p 13.93p 457040
16/12/2013 13.55p 13.93p 13.55p 13.80p 392403
13/12/2013 13.55p 13.68p 13.55p 13.55p 425227
12/12/2013 13.55p 13.68p 13.43p 13.55p 2283207
11/12/2013 13.55p 13.93p 13.18p 13.93p 2673622
10/12/2013 13.93p 14.05p 13.68p 13.80p 1277613
09/12/2013 14.17p 14.42p 13.95p 14.05p 220794
06/12/2013 14.55p 14.92p 13.96p 14.92p 302726
05/12/2013 14.55p 14.55p 14.51p 14.55p 76242
04/12/2013 14.55p 14.55p 14.44p 14.55p 61541
03/12/2013 14.92p 14.92p 14.42p 14.67p 72517
02/12/2013 14.80p 14.87p 14.68p 14.80p 116472
29/11/2013 14.92p 14.92p 14.67p 14.80p 416149
28/11/2013 14.92p 15.15p 14.77p 14.92p 3005692
27/11/2013 14.55p 14.92p 14.25p 14.80p 545174
26/11/2013 14.05p 14.62p 13.98p 14.42p 579071
25/11/2013 14.05p 14.11p 14.01p 14.05p 71903
22/11/2013 14.05p 14.13p 14.01p 14.05p 105497
21/11/2013 14.17p 14.17p 13.93p 14.05p 349962
20/11/2013 14.55p 14.55p 13.94p 14.17p 464255
19/11/2013 14.55p 14.55p 14.42p 14.55p 223214
18/11/2013 14.67p 14.77p 14.43p 14.55p 285043
15/11/2013 14.80p 14.82p 14.42p 14.67p 357071
14/11/2013 15.05p 15.17p 14.80p 14.80p 204243
13/11/2013 15.54p 15.54p 14.92p 15.05p 201336
12/11/2013 15.67p 15.77p 15.42p 15.54p 200071
11/11/2013 15.67p 15.92p 15.43p 15.67p 74392
08/11/2013 15.79p 15.89p 15.42p 15.54p 206394
07/11/2013 15.42p 16.04p 15.17p 15.79p 461177
06/11/2013 15.29p 15.62p 15.17p 15.29p 83840
05/11/2013 15.67p 15.67p 14.92p 15.42p 289020
04/11/2013 16.29p 16.29p 15.42p 15.67p 112860
01/11/2013 16.54p 17.06p 15.92p 16.29p 384523
31/10/2013 16.54p 16.54p 16.41p 16.54p 143254
30/10/2013 16.66p 16.79p 16.21p 16.54p 375494
29/10/2013 16.66p 16.79p 16.52p 16.66p 171614
28/10/2013 16.66p 16.79p 16.51p 16.66p 39899
25/10/2013 16.66p 16.81p 16.51p 16.66p 151489
24/10/2013 16.54p 17.16p 16.54p 16.66p 1111783
23/10/2013 16.04p 16.91p 15.29p 16.54p 4583993
22/10/2013 14.67p 15.41p 14.67p 15.29p 403446
21/10/2013 14.67p 14.92p 14.50p 14.67p 90825
18/10/2013 14.67p 14.81p 14.50p 14.67p 218853
17/10/2013 14.55p 14.82p 14.42p 14.67p 591399
16/10/2013 15.05p 15.05p 14.42p 14.55p 444156
15/10/2013 15.29p 15.29p 14.92p 15.05p 112120
14/10/2013 15.54p 15.54p 14.92p 15.29p 646674
11/10/2013 15.54p 15.67p 15.17p 15.54p 446351
10/10/2013 15.54p 15.92p 15.42p 15.67p 776138
09/10/2013 16.54p 16.54p 15.42p 15.92p 877694
08/10/2013 16.54p 16.54p 16.41p 16.54p 157781
07/10/2013 16.91p 16.91p 16.54p 16.54p 43172
04/10/2013 17.41p 17.53p 16.52p 16.91p 633468
03/10/2013 17.53p 17.61p 17.35p 17.53p 293526
02/10/2013 17.66p 17.66p 17.41p 17.53p 163069
01/10/2013 17.53p 17.87p 17.32p 17.66p 207097
30/09/2013 17.41p 17.66p 17.21p 17.53p 501961
27/09/2013 17.53p 17.71p 17.24p 17.53p 211383
26/09/2013 17.53p 17.71p 17.24p 17.53p 0
25/09/2013 17.53p 17.71p 17.24p 17.53p 24417
24/09/2013 17.53p 17.71p 17.26p 17.53p 37904
23/09/2013 17.66p 17.91p 17.26p 17.53p 234937
20/09/2013 17.03p 17.91p 16.66p 17.53p 455734
19/09/2013 17.16p 17.31p 17.16p 17.16p 62080
18/09/2013 17.28p 17.41p 16.99p 17.16p 420948
17/09/2013 16.91p 17.41p 16.91p 17.28p 242161
16/09/2013 16.79p 17.16p 16.41p 16.91p 447401
13/09/2013 17.16p 17.31p 17.16p 17.28p 306423
12/09/2013 15.92p 17.33p 15.92p 17.16p 814107
11/09/2013 16.16p 16.16p 15.49p 15.92p 628186
10/09/2013 16.16p 16.29p 15.54p 16.16p 772525
09/09/2013 16.04p 16.04p 15.79p 15.79p 151166
06/09/2013 16.16p 16.31p 15.92p 16.04p 304121
05/09/2013 16.16p 16.29p 15.94p 16.16p 105018
04/09/2013 16.16p 16.16p 15.42p 16.16p 230188
03/09/2013 16.41p 16.41p 16.16p 16.16p 90446
02/09/2013 16.41p 16.42p 16.40p 16.41p 80423
30/08/2013 16.41p 16.41p 16.18p 16.41p 62313
29/08/2013 16.41p 16.56p 16.19p 16.41p 208700
28/08/2013 16.41p 16.41p 16.16p 16.41p 78063
27/08/2013 16.54p 16.54p 16.16p 16.41p 18978
23/08/2013 16.54p 16.54p 16.16p 16.54p 32353
22/08/2013 16.66p 16.66p 16.31p 16.54p 66886
21/08/2013 16.66p 16.84p 16.46p 16.66p 196420
20/08/2013 16.66p 16.76p 16.46p 16.66p 61755
19/08/2013 16.66p 16.79p 16.41p 16.66p 179534
16/08/2013 16.66p 16.84p 16.41p 16.66p 509951
15/08/2013 17.03p 17.03p 16.41p 16.79p 165253
14/08/2013 17.16p 17.23p 16.89p 17.03p 205758
13/08/2013 16.29p 17.24p 16.11p 17.16p 786910
12/08/2013 15.92p 16.66p 15.92p 16.29p 150553
09/08/2013 15.79p 16.16p 15.52p 15.92p 558077
08/08/2013 15.29p 16.16p 15.23p 15.79p 683448
07/08/2013 15.29p 15.79p 15.22p 15.67p 571609
06/08/2013 15.17p 15.39p 14.92p 15.29p 591167
05/08/2013 14.30p 15.40p 14.25p 15.17p 1801722
02/08/2013 14.30p 14.67p 14.25p 14.30p 505780
01/08/2013 14.42p 14.62p 14.17p 14.30p 298740
31/07/2013 14.17p 14.30p 14.05p 14.05p 386595
30/07/2013 14.67p 14.67p 14.17p 14.30p 115302
29/07/2013 14.80p 14.86p 14.42p 14.80p 243564
26/07/2013 14.80p 15.17p 14.69p 14.80p 601752
25/07/2013 14.80p 14.87p 14.80p 14.80p 223362
24/07/2013 14.30p 14.92p 14.17p 14.80p 274092
23/07/2013 14.55p 14.55p 13.93p 14.30p 430709
22/07/2013 14.67p 14.67p 14.44p 14.55p 83454
19/07/2013 14.55p 14.82p 14.44p 14.67p 138597
18/07/2013 14.30p 14.55p 14.05p 14.55p 625816
17/07/2013 14.80p 14.80p 14.20p 14.30p 260828
16/07/2013 14.80p 14.82p 14.67p 14.80p 137347
15/07/2013 15.17p 15.22p 14.67p 14.80p 487665
12/07/2013 15.79p 15.81p 14.92p 15.17p 461491
11/07/2013 16.16p 16.16p 15.67p 15.79p 152566
10/07/2013 17.03p 17.05p 15.92p 16.04p 448974
09/07/2013 17.53p 17.66p 16.91p 17.03p 950930
08/07/2013 17.53p 17.61p 17.51p 17.53p 237117
05/07/2013 17.53p 17.66p 17.51p 17.53p 1432276
04/07/2013 18.28p 18.50p 17.41p 17.53p 465365
03/07/2013 17.28p 17.41p 17.16p 17.16p 822262
02/07/2013 17.03p 17.41p 16.96p 17.28p 610881
01/07/2013 16.91p 17.11p 16.71p 17.03p 1118559
28/06/2013 16.79p 17.16p 16.79p 17.16p 1551365
27/06/2013 16.79p 16.91p 16.69p 16.79p 273904
26/06/2013 16.91p 17.11p 16.56p 16.79p 464916
25/06/2013 16.79p 16.91p 16.41p 16.66p 286442
24/06/2013 17.53p 17.61p 16.51p 16.79p 1362765
21/06/2013 17.66p 17.66p 17.41p 17.53p 411300
20/06/2013 17.66p 17.86p 17.57p 17.66p 269226
19/06/2013 17.66p 18.39p 17.41p 17.66p 627877
18/06/2013 17.41p 17.66p 17.26p 17.41p 272346
17/06/2013 17.28p 17.61p 17.28p 17.41p 278436
14/06/2013 17.03p 17.43p 16.48p 17.28p 401706
13/06/2013 17.16p 17.21p 16.91p 17.03p 157750
12/06/2013 17.16p 17.40p 16.81p 17.16p 582489
11/06/2013 17.53p 17.64p 17.03p 17.16p 865574
10/06/2013 16.16p 17.91p 15.42p 17.53p 1218935
07/06/2013 14.30p 16.41p 14.30p 16.04p 2265892
06/06/2013 14.30p 14.40p 14.19p 14.30p 361083
05/06/2013 14.55p 14.55p 14.20p 14.30p 767590
04/06/2013 14.55p 14.95p 14.47p 14.55p 740164
03/06/2013 14.42p 15.92p 14.05p 14.55p 2010303
31/05/2013 13.93p 14.17p 13.76p 14.05p 2204675
30/05/2013 13.68p 14.37p 13.06p 14.05p 1499672
29/05/2013 13.06p 13.73p 13.03p 13.06p 709268
28/05/2013 13.06p 13.08p 12.68p 13.06p 327337
24/05/2013 13.06p 13.13p 12.94p 13.06p 176069
23/05/2013 13.06p 13.12p 12.93p 13.06p 777697

*Close Price adjusted for both dividends and splits