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
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
27/07/2012 24.99p 25.01p 24.97p 24.99p 58187
26/07/2012 24.99p 25.12p 24.89p 24.99p 233434
25/07/2012 24.99p 24.99p 24.96p 24.99p 20106
24/07/2012 25.12p 25.12p 24.88p 24.99p 20106
23/07/2012 24.99p 25.02p 24.87p 24.99p 73386
20/07/2012 24.99p 25.07p 24.87p 24.99p 85773
19/07/2012 24.74p 25.01p 24.67p 24.99p 38027
18/07/2012 24.87p 25.07p 24.37p 24.74p 70572
17/07/2012 24.74p 25.09p 24.62p 24.87p 51773
16/07/2012 24.87p 24.87p 24.64p 24.74p 137262
13/07/2012 24.12p 25.15p 23.92p 24.87p 764142
12/07/2012 24.12p 24.19p 23.87p 24.12p 209127
11/07/2012 24.50p 24.50p 23.38p 24.12p 510671
10/07/2012 25.37p 25.37p 24.37p 24.62p 228121
09/07/2012 25.99p 25.99p 24.87p 25.37p 108656
06/07/2012 26.36p 26.36p 25.86p 25.99p 528630
05/07/2012 26.36p 26.56p 25.86p 26.24p 52654
04/07/2012 26.24p 26.56p 25.98p 26.24p 6192
03/07/2012 26.11p 26.61p 26.11p 26.24p 422307
02/07/2012 25.61p 25.86p 25.49p 25.61p 141390
29/06/2012 25.61p 25.86p 25.49p 25.61p 108546
28/06/2012 25.37p 25.49p 24.37p 25.37p 0
27/06/2012 25.49p 25.49p 24.37p 25.37p 770090
26/06/2012 27.11p 27.11p 24.87p 25.49p 486995
25/06/2012 27.36p 27.36p 26.86p 27.11p 96371
22/06/2012 27.36p 27.36p 26.86p 27.36p 28795
21/06/2012 27.36p 27.55p 26.86p 27.36p 33507
20/06/2012 27.36p 27.60p 26.86p 27.36p 31667
19/06/2012 27.48p 27.48p 27.36p 27.36p 2145
18/06/2012 27.85p 27.85p 27.11p 27.48p 356898
15/06/2012 28.10p 28.10p 27.37p 27.85p 89859
14/06/2012 28.23p 28.23p 27.86p 28.10p 70274
13/06/2012 28.47p 28.55p 27.85p 28.23p 148542
12/06/2012 28.47p 28.60p 28.35p 28.47p 220543
11/06/2012 28.47p 28.60p 28.35p 28.47p 197324
08/06/2012 28.47p 28.54p 28.35p 28.47p 200053
07/06/2012 28.23p 28.50p 28.08p 28.47p 199117
06/06/2012 27.85p 28.55p 27.85p 28.47p 378714
01/06/2012 27.85p 28.10p 27.85p 27.85p 86278
31/05/2012 27.73p 28.35p 27.65p 27.85p 136965
30/05/2012 27.98p 28.04p 27.73p 27.73p 362789
29/05/2012 27.98p 28.05p 27.98p 27.98p 4029
28/05/2012 27.98p 28.10p 27.98p 27.98p 92805
25/05/2012 27.85p 28.10p 27.85p 27.98p 25303
24/05/2012 27.60p 28.10p 27.60p 27.85p 109217
23/05/2012 28.35p 28.55p 26.86p 27.48p 438230
22/05/2012 28.47p 28.85p 27.85p 28.35p 210193
21/05/2012 28.85p 28.85p 27.85p 28.47p 154506
18/05/2012 29.10p 29.10p 28.35p 28.72p 207280
17/05/2012 28.97p 29.15p 28.85p 29.10p 350227
16/05/2012 29.59p 29.59p 28.50p 28.97p 1394053
15/05/2012 28.85p 29.84p 28.71p 29.59p 1450611
14/05/2012 28.35p 29.32p 28.35p 28.85p 94150
11/05/2012 28.23p 28.60p 28.18p 28.35p 213522
10/05/2012 28.23p 28.35p 28.10p 28.23p 226213
09/05/2012 28.85p 29.02p 27.85p 28.23p 909416
08/05/2012 28.85p 29.04p 28.35p 28.72p 330588
04/05/2012 28.60p 29.34p 28.40p 28.85p 701433
03/05/2012 28.47p 28.77p 27.69p 28.35p 198236
02/05/2012 28.35p 28.85p 28.05p 28.47p 445659
01/05/2012 27.73p 27.91p 27.36p 27.60p 110190
30/04/2012 27.73p 28.07p 27.41p 27.73p 38309
27/04/2012 27.85p 28.10p 27.41p 27.73p 148964
26/04/2012 27.85p 28.10p 27.36p 27.85p 107606
25/04/2012 27.85p 28.23p 27.36p 27.85p 139925
24/04/2012 27.98p 28.23p 27.60p 27.85p 69148
23/04/2012 28.23p 28.85p 27.98p 27.98p 183890
20/04/2012 27.73p 28.60p 27.73p 28.23p 230466
19/04/2012 28.60p 28.80p 27.36p 27.73p 193417
18/04/2012 29.10p 29.20p 28.35p 28.60p 269092
17/04/2012 28.10p 29.34p 27.85p 29.10p 568765
16/04/2012 26.98p 28.25p 26.76p 27.85p 451410
13/04/2012 26.24p 26.98p 26.16p 26.98p 347662
12/04/2012 26.36p 26.41p 26.11p 26.24p 144373
11/04/2012 26.36p 26.41p 26.11p 26.36p 239250
10/04/2012 26.61p 26.86p 26.36p 26.36p 146172
05/04/2012 26.61p 26.86p 26.36p 26.61p 612987
04/04/2012 26.61p 27.60p 26.38p 26.61p 504470
03/04/2012 26.61p 26.86p 26.46p 26.61p 237717
02/04/2012 26.61p 26.86p 26.53p 26.61p 128481
30/03/2012 26.61p 26.76p 26.36p 26.61p 219884
29/03/2012 26.24p 27.59p 26.24p 26.61p 1139487
28/03/2012 25.49p 25.74p 24.97p 25.24p 151919
27/03/2012 24.99p 25.86p 24.87p 25.49p 937178
26/03/2012 23.38p 25.32p 23.03p 24.99p 1206138
23/03/2012 23.75p 23.77p 22.98p 23.50p 205463
22/03/2012 24.37p 24.47p 23.14p 23.75p 3177516
21/03/2012 24.62p 24.62p 23.87p 24.37p 1282002
20/03/2012 24.62p 24.87p 23.87p 24.62p 1133463
19/03/2012 25.61p 25.71p 24.37p 24.62p 532938
16/03/2012 25.37p 26.36p 25.24p 25.61p 587257
15/03/2012 24.12p 25.61p 24.00p 25.37p 1611154
14/03/2012 22.38p 24.37p 22.21p 24.12p 737489
13/03/2012 22.01p 22.13p 22.01p 22.01p 56952
12/03/2012 22.01p 22.13p 21.71p 22.01p 110415
09/03/2012 22.26p 22.63p 21.88p 22.01p 3014246
08/03/2012 22.26p 22.52p 22.25p 22.26p 193859
07/03/2012 22.26p 22.59p 22.13p 22.26p 751034
06/03/2012 22.51p 22.51p 21.64p 21.76p 526948
05/03/2012 22.51p 22.58p 22.31p 22.51p 288958
02/03/2012 22.38p 22.38p 22.08p 22.38p 103768
01/03/2012 22.63p 22.63p 22.15p 22.38p 120396
29/02/2012 22.26p 22.63p 22.20p 22.63p 255275
28/02/2012 21.76p 22.43p 21.76p 22.26p 341638
27/02/2012 21.76p 21.88p 21.64p 21.76p 2125466
24/02/2012 21.76p 21.88p 21.64p 21.76p 168889
23/02/2012 21.26p 21.88p 21.26p 21.76p 184274
22/02/2012 21.01p 21.56p 20.73p 21.26p 769929
21/02/2012 20.89p 20.89p 19.89p 20.52p 756696
20/02/2012 21.14p 21.14p 20.82p 21.14p 1086220
17/02/2012 22.26p 22.26p 20.91p 21.14p 209012
16/02/2012 22.26p 22.27p 22.14p 22.26p 97592
15/02/2012 22.26p 22.29p 22.14p 22.26p 99497
14/02/2012 22.26p 22.38p 22.18p 22.26p 65847
13/02/2012 22.63p 22.68p 22.14p 22.26p 148828
10/02/2012 22.63p 22.78p 22.38p 22.63p 305964
09/02/2012 22.88p 23.08p 22.38p 22.63p 223207
08/02/2012 22.75p 23.03p 22.63p 22.88p 123525
07/02/2012 22.26p 22.88p 21.98p 22.75p 286400
06/02/2012 22.13p 22.48p 21.71p 22.26p 153701
03/02/2012 22.01p 22.56p 21.83p 22.13p 418800
02/02/2012 22.01p 22.38p 21.83p 22.01p 88728
01/02/2012 22.01p 22.28p 21.64p 22.01p 216003
31/01/2012 22.01p 22.28p 21.71p 22.01p 134549
30/01/2012 22.01p 22.13p 21.64p 22.01p 63692
27/01/2012 22.75p 22.75p 21.64p 22.01p 291975
26/01/2012 22.75p 23.13p 22.38p 22.75p 278065
25/01/2012 22.75p 22.83p 22.75p 22.75p 33696
24/01/2012 22.88p 22.88p 22.63p 22.75p 102757
23/01/2012 22.75p 22.88p 22.63p 22.88p 197497
20/01/2012 22.63p 22.78p 22.39p 22.75p 68649
19/01/2012 22.88p 23.00p 22.38p 22.63p 202352
18/01/2012 22.88p 22.93p 22.38p 22.88p 120418
17/01/2012 23.25p 23.25p 22.48p 22.75p 336749
16/01/2012 22.63p 23.28p 22.54p 23.25p 181310
13/01/2012 22.26p 22.85p 22.18p 22.63p 169468
12/01/2012 22.01p 22.36p 22.01p 22.26p 155673
11/01/2012 21.64p 22.38p 21.60p 22.01p 594834
10/01/2012 21.64p 21.86p 21.39p 21.64p 329555
09/01/2012 22.63p 22.78p 20.89p 21.64p 277603
06/01/2012 22.63p 22.78p 22.38p 22.63p 162150
05/01/2012 23.38p 23.58p 22.38p 22.63p 579686
04/01/2012 24.99p 25.37p 24.47p 24.87p 234041
03/01/2012 25.12p 25.22p 24.62p 24.99p 387784
30/12/2011 24.25p 24.62p 24.17p 24.62p 88476
29/12/2011 24.25p 24.30p 23.91p 24.25p 82169
28/12/2011 24.62p 24.86p 23.87p 24.25p 246313
23/12/2011 24.37p 24.72p 24.15p 24.62p 210696
22/12/2011 24.37p 24.56p 24.13p 24.37p 113191
21/12/2011 24.37p 25.22p 23.87p 24.37p 417959
20/12/2011 23.50p 24.07p 23.21p 23.62p 841438
19/12/2011 23.50p 23.50p 23.28p 23.50p 6470
16/12/2011 21.76p 23.62p 21.76p 23.62p 388902
15/12/2011 21.76p 21.88p 21.76p 21.76p 50311
14/12/2011 21.39p 21.79p 21.24p 21.76p 130016
13/12/2011 21.64p 21.64p 19.89p 21.39p 3114336
12/12/2011 22.13p 22.13p 21.49p 21.64p 158538
09/12/2011 22.63p 22.63p 21.88p 22.13p 430519
08/12/2011 22.63p 22.82p 21.88p 22.63p 211954
07/12/2011 24.50p 24.62p 21.88p 22.63p 1586198
06/12/2011 22.13p 25.33p 21.64p 24.25p 3749792
05/12/2011 17.53p 17.53p 16.91p 17.28p 312646
02/12/2011 17.66p 17.66p 17.41p 17.53p 56467
01/12/2011 18.15p 18.31p 17.16p 17.66p 186946
30/11/2011 18.28p 18.28p 17.76p 18.15p 30159
29/11/2011 18.28p 18.40p 17.91p 18.28p 0
28/11/2011 18.40p 18.40p 17.91p 18.40p 31333
25/11/2011 18.40p 18.40p 17.95p 18.40p 8116
24/11/2011 18.40p 18.65p 17.95p 18.40p 614262
23/11/2011 18.40p 18.43p 18.28p 18.28p 5345
22/11/2011 18.65p 18.77p 18.00p 18.40p 59454
21/11/2011 18.65p 18.85p 18.43p 18.65p 71743
18/11/2011 19.15p 19.15p 18.65p 18.65p 64721
17/11/2011 19.15p 19.27p 18.95p 19.15p 57421
16/11/2011 19.15p 19.15p 18.40p 19.15p 63912
15/11/2011 19.15p 19.27p 18.97p 19.15p 1283
14/11/2011 19.15p 19.20p 18.90p 19.15p 186504
11/11/2011 19.15p 19.20p 18.90p 19.15p 22825
10/11/2011 19.15p 19.20p 18.90p 19.15p 86086
09/11/2011 19.27p 19.38p 18.97p 19.27p 30456
08/11/2011 18.65p 18.80p 18.62p 18.65p 138332
07/11/2011 18.65p 18.65p 18.45p 18.65p 20186
04/11/2011 19.15p 19.15p 18.07p 18.65p 680031
03/11/2011 19.15p 19.30p 18.60p 19.15p 105640
02/11/2011 18.90p 19.30p 18.40p 19.15p 286509
01/11/2011 18.40p 18.50p 17.96p 18.15p 35236
31/10/2011 18.65p 18.65p 18.45p 18.53p 30159
28/10/2011 18.65p 18.78p 18.40p 18.65p 0
27/10/2011 18.65p 18.78p 18.40p 18.65p 70435
26/10/2011 18.15p 18.74p 18.04p 18.53p 693224
25/10/2011 16.16p 18.28p 16.14p 18.15p 1359140
24/10/2011 16.04p 16.04p 14.97p 15.17p 248171
21/10/2011 16.04p 16.04p 15.92p 16.04p 79207
20/10/2011 16.04p 16.04p 15.92p 16.04p 28736

*Close Price adjusted for both dividends and splits