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
17/12/2010 20.14p 20.39p 19.65p 20.14p 194659
16/12/2010 19.65p 20.54p 19.49p 20.14p 404395
15/12/2010 19.89p 19.89p 18.81p 19.15p 1979635
14/12/2010 19.89p 20.02p 19.55p 19.89p 364060
13/12/2010 19.65p 20.89p 19.15p 19.65p 744199
10/12/2010 17.66p 19.16p 17.66p 19.15p 1624458
09/12/2010 16.16p 17.91p 16.16p 17.66p 1257048
08/12/2010 16.16p 16.41p 15.93p 16.16p 301588
07/12/2010 16.16p 16.36p 15.94p 16.16p 132156
06/12/2010 15.67p 16.36p 15.54p 16.16p 384492
03/12/2010 15.42p 16.16p 14.92p 15.67p 2057434
02/12/2010 15.42p 15.92p 15.42p 15.42p 105050
01/12/2010 15.17p 15.92p 15.14p 15.42p 152772
30/11/2010 15.42p 15.42p 14.42p 14.67p 5574184
29/11/2010 15.92p 15.92p 14.92p 15.42p 412889
26/11/2010 15.92p 15.92p 15.49p 15.92p 24127
25/11/2010 16.16p 16.16p 15.42p 15.92p 34355
24/11/2010 16.16p 16.41p 16.16p 16.16p 19458
23/11/2010 16.66p 16.66p 16.41p 16.66p 71172
22/11/2010 16.66p 16.76p 16.41p 16.66p 43307
19/11/2010 16.66p 16.79p 16.66p 16.66p 10053
18/11/2010 16.91p 16.91p 16.46p 16.66p 100529
17/11/2010 17.16p 17.16p 16.49p 16.91p 47115
16/11/2010 17.66p 17.66p 17.16p 17.16p 58371
15/11/2010 17.66p 17.66p 17.21p 17.66p 72281
12/11/2010 17.91p 17.91p 17.41p 17.66p 25399
11/11/2010 18.15p 18.15p 17.91p 18.15p 271429
10/11/2010 17.41p 18.40p 17.41p 18.15p 726850
09/11/2010 16.91p 17.66p 16.84p 17.41p 205023
08/11/2010 16.91p 17.11p 16.80p 16.91p 29051
05/11/2010 16.91p 16.91p 16.51p 16.91p 115609
04/11/2010 16.66p 17.16p 16.66p 16.91p 94915
03/11/2010 16.66p 16.81p 16.41p 16.66p 230017
02/11/2010 16.66p 17.06p 16.49p 16.66p 104294
01/11/2010 16.66p 17.14p 16.49p 16.66p 12799
29/10/2010 16.66p 16.66p 16.49p 16.66p 11769
28/10/2010 16.66p 17.16p 16.49p 16.66p 144466
27/10/2010 16.66p 16.66p 16.66p 16.66p 0
26/10/2010 16.66p 16.66p 16.56p 16.66p 25739
25/10/2010 16.16p 16.91p 16.16p 16.66p 147886
22/10/2010 16.16p 16.41p 16.06p 16.16p 37373
21/10/2010 16.16p 16.39p 16.06p 16.16p 128921
20/10/2010 15.92p 16.16p 15.87p 16.16p 169923
19/10/2010 15.92p 15.92p 15.42p 15.92p 121299
18/10/2010 16.41p 16.41p 15.92p 15.92p 144603
15/10/2010 16.66p 16.66p 15.92p 16.41p 287576
14/10/2010 16.66p 16.82p 16.47p 16.66p 86656
13/10/2010 16.66p 16.85p 16.51p 16.66p 76311
12/10/2010 16.91p 17.41p 16.49p 16.66p 248371
11/10/2010 17.16p 17.16p 16.82p 16.91p 148944
08/10/2010 16.66p 17.16p 16.46p 17.16p 577915
07/10/2010 16.41p 16.91p 16.06p 16.66p 241367
06/10/2010 16.91p 17.16p 16.10p 16.41p 667603
05/10/2010 18.15p 18.65p 16.49p 16.91p 1522252
04/10/2010 13.43p 17.91p 13.18p 17.66p 1150428
01/10/2010 11.94p 13.43p 11.94p 13.18p 784560
30/09/2010 11.94p 12.19p 11.94p 11.94p 38594
29/09/2010 11.94p 11.95p 11.94p 11.94p 65033
28/09/2010 11.69p 12.19p 11.61p 11.94p 258391
27/09/2010 11.69p 11.69p 11.69p 11.69p 0
24/09/2010 11.69p 11.94p 11.69p 11.69p 79356
23/09/2010 10.94p 11.94p 10.94p 11.69p 793690
22/09/2010 10.44p 11.14p 10.44p 10.94p 212981
21/09/2010 9.70p 10.69p 9.70p 10.44p 413794
20/09/2010 9.57p 9.72p 9.28p 9.57p 145768
17/09/2010 9.45p 9.72p 9.45p 9.57p 88717
16/09/2010 9.45p 9.45p 9.26p 9.45p 70432
15/09/2010 9.45p 9.64p 9.26p 9.45p 38029
14/09/2010 9.70p 9.82p 9.20p 9.45p 306077
13/09/2010 9.70p 9.70p 9.45p 9.70p 148565
10/09/2010 9.57p 9.70p 9.24p 9.70p 208920
09/09/2010 9.70p 9.70p 9.45p 9.57p 130965
08/09/2010 9.70p 9.70p 9.45p 9.70p 75397
07/09/2010 9.70p 9.70p 9.45p 9.70p 35980
06/09/2010 9.70p 9.70p 9.45p 9.70p 39197
03/09/2010 9.70p 9.70p 9.69p 9.70p 10160
02/09/2010 9.70p 9.82p 9.47p 9.70p 6491
01/09/2010 9.70p 9.70p 9.45p 9.70p 35185
31/08/2010 10.20p 10.20p 9.45p 9.70p 147703
27/08/2010 10.20p 10.20p 9.95p 10.20p 52725
26/08/2010 10.20p 10.20p 10.20p 10.20p 10053
25/08/2010 10.20p 10.20p 10.20p 10.20p 0
24/08/2010 10.20p 10.21p 10.20p 10.20p 50265
23/08/2010 10.20p 10.20p 9.95p 10.20p 50265
20/08/2010 10.20p 10.22p 10.20p 10.20p 50265
19/08/2010 10.20p 10.20p 10.00p 10.20p 11058
18/08/2010 10.20p 10.30p 10.20p 10.20p 25132
17/08/2010 10.20p 10.20p 10.20p 10.20p 0
16/08/2010 10.20p 10.20p 10.20p 10.20p 0
13/08/2010 10.20p 10.20p 10.20p 10.20p 0
12/08/2010 10.20p 10.20p 9.95p 10.20p 29293
11/08/2010 10.20p 10.22p 9.95p 10.20p 90058
10/08/2010 10.20p 10.22p 9.95p 10.20p 158375
09/08/2010 10.20p 10.20p 10.20p 10.20p 0
06/08/2010 10.20p 10.24p 10.20p 10.20p 29377
05/08/2010 10.20p 10.25p 9.95p 10.20p 14577
04/08/2010 10.20p 10.30p 9.95p 10.20p 11776
03/08/2010 10.20p 10.20p 10.20p 10.20p 0
02/08/2010 10.20p 10.20p 10.20p 10.20p 0
30/07/2010 10.20p 10.20p 9.95p 10.20p 101977
29/07/2010 10.20p 10.32p 10.20p 10.20p 4676
28/07/2010 10.20p 10.32p 10.20p 10.20p 40212
27/07/2010 10.20p 10.20p 9.95p 10.20p 143757
26/07/2010 10.20p 10.37p 10.20p 10.20p 46403
23/07/2010 10.69p 10.69p 10.20p 10.20p 25132
22/07/2010 10.69p 10.69p 10.57p 10.69p 961
21/07/2010 10.69p 10.69p 10.44p 10.69p 20106
20/07/2010 10.69p 10.69p 10.44p 10.69p 463022
19/07/2010 9.95p 9.95p 9.70p 9.95p 18342
16/07/2010 10.20p 10.20p 9.82p 9.95p 89808
15/07/2010 10.20p 10.20p 10.18p 10.20p 474
14/07/2010 10.20p 10.39p 10.15p 10.20p 35185
13/07/2010 10.44p 10.44p 9.95p 10.20p 58471
12/07/2010 10.44p 10.44p 10.07p 10.44p 108328
09/07/2010 10.20p 10.20p 10.20p 10.20p 0
08/07/2010 10.20p 10.20p 10.05p 10.20p 735
07/07/2010 10.20p 10.30p 10.20p 10.20p 1104
06/07/2010 10.20p 10.20p 9.98p 10.20p 100138
05/07/2010 10.44p 10.44p 10.00p 10.20p 62086
02/07/2010 10.44p 10.44p 10.20p 10.44p 35185
01/07/2010 10.44p 10.76p 10.20p 10.44p 113175
30/06/2010 10.44p 10.44p 9.96p 10.44p 2513
29/06/2010 10.94p 10.94p 10.44p 10.44p 102491
28/06/2010 10.94p 10.94p 10.70p 10.94p 14225
25/06/2010 11.69p 11.69p 10.69p 10.94p 356400
24/06/2010 11.69p 11.69p 11.44p 11.69p 150794
23/06/2010 11.69p 11.69p 11.54p 11.69p 28223
22/06/2010 11.44p 11.69p 11.29p 11.69p 88423
21/06/2010 11.44p 11.69p 10.94p 11.44p 592764
18/06/2010 10.69p 11.67p 10.69p 11.44p 286616
17/06/2010 10.69p 10.69p 10.50p 10.69p 31372
16/06/2010 10.69p 10.69p 10.49p 10.69p 75397
15/06/2010 10.94p 11.19p 10.69p 10.69p 113819
14/06/2010 10.94p 10.94p 10.75p 10.94p 58428
11/06/2010 10.44p 11.19p 10.44p 10.94p 241223
10/06/2010 10.44p 10.69p 10.24p 10.44p 130688
09/06/2010 10.69p 10.69p 10.25p 10.44p 250413
08/06/2010 10.44p 10.94p 10.44p 10.69p 100529
07/06/2010 10.44p 10.66p 10.14p 10.44p 234315
04/06/2010 10.20p 10.66p 10.07p 10.44p 151799
03/06/2010 10.20p 10.44p 10.20p 10.20p 460525
02/06/2010 10.20p 10.44p 9.95p 10.20p 174260
01/06/2010 11.19p 11.19p 10.20p 10.69p 82582
28/05/2010 11.19p 11.19p 11.19p 11.19p 0
27/05/2010 11.19p 11.19p 11.14p 11.19p 206
26/05/2010 11.19p 11.19p 10.69p 11.19p 25132
25/05/2010 11.19p 11.19p 10.69p 11.19p 138114
24/05/2010 11.69p 11.69p 10.94p 11.44p 189582
21/05/2010 12.43p 12.43p 10.94p 11.69p 163107
20/05/2010 12.43p 12.43p 12.43p 12.43p 9446
19/05/2010 12.68p 12.68p 12.43p 12.43p 49252
18/05/2010 12.93p 12.93p 12.43p 12.68p 500489
17/05/2010 12.93p 12.93p 12.48p 12.93p 56048
14/05/2010 12.93p 12.93p 12.52p 12.93p 5580
13/05/2010 12.93p 12.93p 12.52p 12.93p 27670
12/05/2010 12.93p 12.93p 12.51p 12.93p 60766
11/05/2010 13.18p 13.18p 12.47p 12.93p 85587
10/05/2010 13.18p 13.18p 12.93p 13.18p 88968
07/05/2010 13.68p 13.68p 13.18p 13.18p 145113
06/05/2010 12.68p 13.93p 12.68p 13.68p 308339
05/05/2010 12.93p 12.93p 12.53p 12.68p 102066
04/05/2010 12.93p 12.93p 12.73p 12.93p 100529
30/04/2010 12.93p 12.93p 12.93p 12.93p 0
29/04/2010 12.68p 13.18p 12.43p 12.93p 340498
28/04/2010 11.94p 12.68p 11.74p 12.43p 157623
27/04/2010 11.69p 12.06p 11.69p 11.94p 27546
26/04/2010 11.44p 11.69p 11.22p 11.69p 16520
23/04/2010 11.44p 11.94p 10.94p 11.44p 482541
22/04/2010 11.44p 11.44p 10.98p 11.44p 10774
21/04/2010 11.44p 11.44p 10.97p 11.44p 93143
20/04/2010 11.44p 11.44p 11.08p 11.44p 19879
19/04/2010 11.44p 11.44p 11.44p 11.44p 50516
16/04/2010 11.44p 11.44p 10.94p 11.44p 28018
15/04/2010 10.94p 11.60p 10.92p 11.44p 226539
14/04/2010 10.94p 10.94p 10.73p 10.94p 266403
13/04/2010 10.94p 10.94p 10.75p 10.94p 58665
12/04/2010 10.94p 10.94p 10.74p 10.94p 63931
09/04/2010 11.19p 11.19p 10.74p 10.94p 80585
08/04/2010 10.94p 11.44p 10.69p 11.19p 756508
07/04/2010 11.19p 11.19p 10.74p 10.94p 157891
06/04/2010 11.69p 11.69p 11.19p 11.19p 65344
01/04/2010 11.69p 11.69p 11.64p 11.69p 226191
31/03/2010 11.69p 11.69p 11.44p 11.69p 1770626
30/03/2010 11.94p 11.94p 11.44p 11.69p 711048
29/03/2010 12.19p 12.19p 11.94p 12.19p 126737
26/03/2010 12.19p 12.19p 11.94p 12.19p 134430
25/03/2010 12.68p 12.68p 12.01p 12.19p 161852
24/03/2010 12.93p 12.93p 12.43p 12.68p 268022
23/03/2010 13.43p 13.43p 12.93p 12.93p 563181
22/03/2010 13.68p 13.68p 12.93p 13.18p 234860
19/03/2010 13.68p 13.68p 13.43p 13.68p 236244
18/03/2010 13.68p 13.68p 13.43p 13.68p 160847
17/03/2010 13.68p 13.68p 13.43p 13.68p 603498
16/03/2010 13.68p 13.68p 13.43p 13.68p 617870
15/03/2010 13.68p 13.68p 13.43p 13.68p 109678
12/03/2010 13.68p 13.68p 13.43p 13.68p 66106
11/03/2010 13.68p 13.73p 13.18p 13.68p 132550
10/03/2010 13.68p 13.68p 13.43p 13.68p 12588
09/03/2010 13.93p 13.93p 13.51p 13.68p 55147
08/03/2010 13.93p 13.93p 13.53p 13.93p 23958

*Close Price adjusted for both dividends and splits