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
14/05/2013 13.80p 14.17p 13.80p 14.05p 1534732
13/05/2013 13.93p 13.93p 13.68p 13.80p 1672758
10/05/2013 13.80p 13.93p 13.68p 13.93p 194432
09/05/2013 13.80p 13.83p 13.48p 13.80p 435933
08/05/2013 13.93p 13.93p 13.43p 13.80p 208037
07/05/2013 13.93p 13.97p 13.76p 13.93p 30324
03/05/2013 14.30p 14.30p 13.55p 13.93p 598221
02/05/2013 14.30p 14.30p 13.93p 14.30p 294481
01/05/2013 14.30p 14.37p 14.17p 14.30p 312619
30/04/2013 14.17p 14.80p 14.17p 14.30p 3928477
29/04/2013 14.67p 14.67p 14.02p 14.17p 200181
26/04/2013 14.67p 14.67p 14.62p 14.67p 111085
25/04/2013 14.67p 14.67p 14.20p 14.67p 357915
24/04/2013 14.67p 14.67p 14.45p 14.67p 69397
23/04/2013 14.92p 14.92p 14.53p 14.67p 350573
22/04/2013 14.92p 15.01p 14.72p 14.92p 262629
19/04/2013 14.92p 15.05p 14.69p 14.92p 251981
18/04/2013 15.05p 15.16p 14.67p 14.92p 564092
17/04/2013 14.67p 15.27p 14.65p 15.17p 3107404
16/04/2013 14.67p 14.67p 14.47p 14.67p 46445
15/04/2013 14.67p 14.72p 14.45p 14.67p 1312197
12/04/2013 14.67p 14.80p 14.55p 14.67p 895890
11/04/2013 14.80p 14.87p 14.42p 14.67p 2305656
10/04/2013 14.30p 15.34p 13.68p 14.80p 4325018
09/04/2013 13.68p 13.83p 13.43p 13.68p 134840
08/04/2013 13.68p 13.68p 13.43p 13.68p 122039
05/04/2013 14.17p 14.17p 13.04p 13.68p 926751
04/04/2013 14.30p 14.30p 14.17p 14.30p 81890
03/04/2013 14.80p 14.80p 14.19p 14.30p 1253500
02/04/2013 14.67p 15.42p 14.67p 14.80p 314749
28/03/2013 15.54p 15.62p 14.80p 14.80p 532321
27/03/2013 15.54p 15.67p 15.47p 15.54p 164016
26/03/2013 17.16p 17.16p 15.42p 15.54p 874528
25/03/2013 17.16p 17.16p 16.91p 17.16p 37032
22/03/2013 17.16p 17.16p 16.91p 17.16p 76201
21/03/2013 17.16p 17.16p 16.91p 17.16p 329562
20/03/2013 17.16p 17.16p 16.91p 17.16p 23434
19/03/2013 17.16p 17.41p 16.92p 17.16p 86431
18/03/2013 17.28p 17.28p 16.91p 17.16p 149940
15/03/2013 17.28p 17.28p 16.91p 17.28p 407399
14/03/2013 17.28p 17.36p 17.17p 17.28p 113240
13/03/2013 17.16p 17.36p 17.16p 17.28p 92792
12/03/2013 17.03p 17.16p 17.01p 17.16p 1107984
11/03/2013 17.16p 17.16p 16.91p 17.03p 21920
08/03/2013 17.16p 17.16p 16.41p 17.16p 185470
07/03/2013 17.16p 17.16p 16.96p 17.16p 32697
06/03/2013 16.91p 17.21p 16.91p 17.16p 317575
05/03/2013 17.16p 17.26p 16.33p 16.91p 2955348
04/03/2013 17.78p 17.78p 16.71p 17.16p 273723
01/03/2013 17.78p 17.91p 17.66p 17.78p 418576
28/02/2013 17.53p 17.91p 17.46p 17.78p 232421
27/02/2013 16.79p 17.53p 16.46p 17.53p 701718
26/02/2013 17.28p 17.41p 16.45p 16.79p 114588
25/02/2013 17.66p 17.66p 17.16p 17.41p 108608
22/02/2013 16.91p 18.15p 16.91p 18.15p 2237589
21/02/2013 16.54p 17.11p 15.92p 16.91p 1478502
20/02/2013 17.53p 17.53p 16.41p 16.54p 367758
19/02/2013 17.78p 17.81p 17.28p 17.53p 546486
18/02/2013 18.03p 18.03p 17.66p 17.78p 261784
15/02/2013 18.65p 18.65p 17.66p 18.03p 1023303
14/02/2013 18.65p 18.65p 18.50p 18.65p 25132
13/02/2013 18.65p 18.65p 18.40p 18.65p 65694
12/02/2013 18.65p 18.65p 18.45p 18.65p 60417
11/02/2013 18.65p 18.80p 18.48p 18.65p 140389
08/02/2013 18.40p 18.83p 18.40p 18.65p 286214
07/02/2013 18.90p 18.95p 18.15p 18.40p 212882
06/02/2013 19.27p 19.35p 18.65p 18.90p 555782
05/02/2013 19.65p 19.65p 18.90p 19.15p 89329
04/02/2013 19.65p 19.65p 19.31p 19.65p 95390
01/02/2013 19.77p 19.77p 19.40p 19.65p 198301
31/01/2013 19.77p 19.77p 19.68p 19.77p 33397
30/01/2013 19.77p 19.84p 19.65p 19.77p 464635
29/01/2013 19.77p 19.83p 19.65p 19.77p 437070
28/01/2013 19.65p 19.89p 19.27p 19.77p 2091375
25/01/2013 19.40p 19.86p 19.15p 19.65p 1022254
24/01/2013 19.77p 20.02p 19.15p 19.40p 636079
23/01/2013 20.02p 20.09p 19.89p 20.02p 429476
22/01/2013 20.02p 20.09p 19.89p 20.02p 253675
21/01/2013 20.14p 20.14p 19.89p 20.02p 26562
18/01/2013 20.14p 20.14p 19.89p 20.14p 128040
17/01/2013 20.14p 20.14p 19.89p 20.14p 376908
16/01/2013 20.39p 20.42p 19.80p 20.14p 309898
15/01/2013 20.77p 20.77p 19.89p 20.39p 166677
14/01/2013 20.77p 20.77p 20.64p 20.77p 65961
11/01/2013 20.77p 20.77p 20.74p 20.77p 7368
10/01/2013 20.77p 20.89p 20.64p 20.77p 187646
09/01/2013 21.01p 21.01p 20.64p 20.89p 206799
08/01/2013 21.64p 21.88p 20.89p 21.01p 513809
07/01/2013 23.00p 23.00p 22.38p 22.63p 168299
04/01/2013 22.88p 23.00p 22.53p 23.00p 27143
03/01/2013 22.88p 22.88p 22.48p 22.88p 73580
02/01/2013 23.38p 23.38p 22.38p 22.88p 316381
31/12/2012 23.38p 23.38p 22.88p 23.38p 298630
28/12/2012 23.62p 23.62p 22.88p 23.13p 125060
27/12/2012 23.38p 23.87p 23.38p 23.38p 143757
24/12/2012 23.13p 23.87p 22.88p 23.38p 869943
21/12/2012 22.88p 22.88p 22.48p 22.88p 1703032
20/12/2012 22.88p 22.95p 22.88p 22.88p 8042
19/12/2012 23.38p 23.38p 22.88p 22.88p 53532
18/12/2012 23.38p 23.38p 22.93p 23.38p 14234
17/12/2012 23.13p 23.38p 22.88p 23.38p 69233
14/12/2012 23.13p 23.27p 22.88p 23.13p 86254
13/12/2012 23.13p 23.18p 22.90p 23.13p 0
12/12/2012 23.13p 23.18p 22.90p 23.13p 120635
11/12/2012 23.13p 23.18p 22.90p 23.13p 29220
10/12/2012 23.38p 23.53p 22.88p 23.13p 55769
07/12/2012 23.38p 23.48p 22.88p 23.38p 96774
06/12/2012 23.38p 23.48p 22.98p 23.38p 41239
05/12/2012 23.38p 23.60p 22.88p 23.38p 90728
04/12/2012 24.00p 24.00p 23.38p 23.62p 110717
03/12/2012 24.00p 24.17p 23.72p 24.00p 42078
30/11/2012 24.00p 24.17p 23.63p 24.00p 48582
29/11/2012 23.75p 24.25p 23.75p 24.00p 171778
28/11/2012 24.12p 24.12p 23.62p 23.62p 154488
27/11/2012 24.37p 24.37p 24.12p 24.37p 336
26/11/2012 24.37p 24.62p 23.87p 24.37p 291535
23/11/2012 24.87p 24.87p 23.88p 24.37p 252508
22/11/2012 25.12p 25.12p 24.37p 24.87p 55794
21/11/2012 25.74p 25.74p 24.87p 25.12p 71893
20/11/2012 25.86p 26.11p 25.37p 25.74p 92859
19/11/2012 25.86p 26.36p 25.86p 25.86p 69543
16/11/2012 25.86p 26.11p 25.37p 25.86p 76503
15/11/2012 25.61p 26.31p 25.37p 25.86p 579063
14/11/2012 25.61p 25.65p 25.37p 25.61p 183159
13/11/2012 25.86p 25.86p 25.37p 25.61p 123695
12/11/2012 26.11p 26.11p 25.42p 25.86p 15599
09/11/2012 26.11p 26.12p 25.37p 26.11p 209209
08/11/2012 26.11p 26.24p 25.86p 26.11p 153617
07/11/2012 26.11p 26.48p 25.86p 26.11p 0
06/11/2012 26.48p 26.48p 25.86p 26.11p 188459
05/11/2012 26.86p 26.86p 25.86p 26.48p 179840
02/11/2012 26.61p 27.01p 26.36p 26.86p 186831
01/11/2012 26.61p 26.61p 26.36p 26.61p 538252
31/10/2012 26.61p 26.76p 26.39p 26.61p 256350
30/10/2012 26.61p 26.61p 26.39p 26.61p 339733
29/10/2012 26.61p 26.61p 26.58p 26.61p 50504
26/10/2012 26.61p 26.86p 26.43p 26.61p 84473
25/10/2012 26.61p 26.61p 26.43p 26.61p 9182
24/10/2012 26.61p 26.61p 26.36p 26.61p 148163
23/10/2012 26.61p 27.02p 26.41p 26.61p 192004
22/10/2012 26.86p 26.86p 26.38p 26.61p 133762
19/10/2012 26.61p 27.35p 26.41p 26.86p 388278
18/10/2012 25.12p 26.83p 25.07p 26.48p 523314
17/10/2012 24.37p 25.31p 24.37p 25.12p 159538
16/10/2012 24.25p 24.37p 24.12p 24.25p 146646
15/10/2012 24.25p 24.55p 24.12p 24.25p 144942
12/10/2012 24.25p 24.62p 23.92p 24.25p 110400
11/10/2012 23.62p 24.61p 23.38p 24.25p 375047
10/10/2012 24.25p 24.25p 23.48p 23.62p 120717
09/10/2012 23.87p 24.42p 23.87p 24.25p 308773
08/10/2012 23.87p 24.29p 23.59p 23.87p 125662
05/10/2012 23.62p 23.87p 23.38p 23.87p 61760
04/10/2012 23.62p 23.74p 23.40p 23.62p 27173
03/10/2012 23.62p 23.87p 23.48p 23.62p 136925
02/10/2012 23.62p 23.77p 23.48p 23.62p 126002
01/10/2012 23.62p 24.12p 23.13p 23.62p 289523
28/09/2012 23.62p 23.62p 23.38p 23.62p 18256
27/09/2012 23.62p 23.62p 23.43p 23.62p 2011
26/09/2012 23.62p 23.62p 23.48p 23.62p 22718
25/09/2012 23.62p 23.72p 23.62p 23.62p 50265
24/09/2012 23.62p 23.62p 22.88p 23.62p 105857
21/09/2012 23.87p 23.87p 23.38p 23.62p 99348
20/09/2012 24.25p 24.27p 23.87p 23.87p 116305
19/09/2012 24.74p 24.74p 24.12p 24.25p 119545
18/09/2012 24.74p 25.12p 24.56p 24.74p 162046
17/09/2012 24.74p 24.74p 24.56p 24.74p 26680
14/09/2012 24.74p 24.96p 24.37p 24.74p 68691
13/09/2012 24.62p 24.74p 24.52p 24.74p 10101
12/09/2012 24.62p 24.71p 24.37p 24.62p 56747
11/09/2012 24.87p 25.27p 24.37p 24.62p 94439
10/09/2012 24.87p 25.43p 24.42p 24.87p 132406
07/09/2012 24.62p 24.87p 24.58p 24.87p 88560
06/09/2012 24.50p 24.87p 24.27p 24.62p 121124
05/09/2012 24.25p 24.62p 24.25p 24.50p 59696
04/09/2012 24.25p 24.25p 24.01p 24.25p 25363
03/09/2012 24.25p 24.37p 23.97p 24.25p 51674
31/08/2012 24.25p 24.52p 24.02p 24.25p 100214
30/08/2012 24.25p 24.62p 23.87p 24.25p 113598
29/08/2012 24.25p 24.25p 23.87p 24.25p 24378
28/08/2012 24.25p 24.25p 23.92p 24.25p 25329
24/08/2012 24.62p 24.62p 23.95p 24.25p 141868
23/08/2012 24.74p 24.74p 24.12p 24.62p 84048
22/08/2012 24.99p 25.07p 24.62p 24.87p 323393
21/08/2012 24.99p 25.27p 24.67p 24.99p 51252
20/08/2012 25.12p 25.12p 24.37p 24.99p 306729
17/08/2012 25.12p 25.12p 24.87p 25.12p 63584
16/08/2012 25.12p 25.12p 24.87p 25.12p 29219
15/08/2012 25.12p 25.37p 25.07p 25.12p 20495
14/08/2012 25.12p 25.12p 24.87p 25.12p 0
13/08/2012 25.12p 25.12p 24.87p 25.12p 50386
10/08/2012 25.12p 25.12p 24.92p 25.12p 16831
09/08/2012 25.12p 25.37p 24.89p 25.12p 179244
08/08/2012 25.12p 25.37p 25.12p 25.12p 75397
07/08/2012 25.24p 25.24p 24.87p 25.12p 1065481
06/08/2012 25.24p 25.61p 25.04p 25.24p 46280
03/08/2012 25.37p 25.51p 25.23p 25.24p 52275
02/08/2012 25.12p 25.51p 25.04p 25.37p 102027
01/08/2012 25.12p 25.26p 25.12p 25.12p 7950
31/07/2012 25.12p 25.37p 24.87p 25.12p 145950
30/07/2012 25.12p 25.26p 25.02p 25.12p 7409

*Close Price adjusted for both dividends and splits