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
22/11/2018 1.13p 1.17p 1.08p 1.13p 150429
21/11/2018 1.13p 1.18p 1.07p 1.13p 1485425
20/11/2018 1.13p 1.13p 1.13p 1.13p 0
19/11/2018 1.13p 1.19p 1.07p 1.13p 757069
16/11/2018 1.23p 1.23p 1.06p 1.13p 635146
15/11/2018 1.23p 1.25p 1.20p 1.23p 212000
14/11/2018 1.25p 1.29p 1.20p 1.23p 610000
13/11/2018 1.28p 1.29p 1.21p 1.25p 631199
12/11/2018 1.35p 1.35p 1.28p 1.28p 600000
09/11/2018 1.40p 1.40p 1.33p 1.35p 1395545
08/11/2018 1.40p 1.44p 1.33p 1.40p 164965
07/11/2018 1.40p 1.49p 1.33p 1.40p 231012
06/11/2018 1.40p 1.40p 1.33p 1.40p 67500
05/11/2018 1.35p 1.40p 1.30p 1.40p 502287
02/11/2018 1.28p 1.40p 1.28p 1.35p 416705
01/11/2018 1.23p 1.35p 1.23p 1.28p 1061555
31/10/2018 1.23p 1.30p 1.23p 1.23p 55584
30/10/2018 1.23p 1.30p 1.22p 1.23p 250000
29/10/2018 1.25p 1.27p 1.23p 1.23p 264416
26/10/2018 1.23p 1.30p 1.21p 1.25p 994034
25/10/2018 1.23p 1.30p 1.23p 1.23p 105000
24/10/2018 1.23p 1.25p 1.19p 1.23p 454020
23/10/2018 1.23p 1.23p 1.18p 1.23p 234389
22/10/2018 1.23p 1.29p 1.23p 1.23p 100000
19/10/2018 1.23p 1.29p 1.21p 1.23p 105000
18/10/2018 1.23p 1.23p 1.23p 1.23p 0
17/10/2018 1.23p 1.23p 1.21p 1.23p 642510
16/10/2018 1.23p 1.30p 1.10p 1.23p 897175
15/10/2018 1.23p 1.23p 1.15p 1.23p 50000
12/10/2018 1.20p 1.25p 1.20p 1.23p 623973
11/10/2018 1.23p 1.24p 1.15p 1.20p 330327
10/10/2018 1.23p 1.30p 1.20p 1.23p 300950
09/10/2018 1.23p 1.30p 1.20p 1.23p 150000
08/10/2018 1.25p 1.28p 1.17p 1.23p 588962
05/10/2018 1.23p 1.28p 1.20p 1.25p 977493
04/10/2018 1.33p 1.33p 1.21p 1.23p 428756
03/10/2018 1.33p 1.33p 1.28p 1.33p 693254
02/10/2018 1.33p 1.35p 1.28p 1.33p 500000
01/10/2018 1.30p 1.38p 1.30p 1.33p 894213
28/09/2018 1.30p 1.35p 1.26p 1.30p 412834
27/09/2018 1.20p 1.48p 1.20p 1.30p 2757823
26/09/2018 1.23p 1.24p 1.17p 1.20p 2009705
25/09/2018 1.12p 1.28p 1.08p 1.23p 1694552
24/09/2018 1.40p 1.40p 1.01p 1.12p 10000309
21/09/2018 1.53p 1.53p 1.30p 1.43p 4161846
20/09/2018 1.55p 1.69p 1.47p 1.53p 7323475
19/09/2018 1.20p 1.64p 1.17p 1.55p 8837804
18/09/2018 1.25p 1.30p 1.10p 1.20p 1405181
17/09/2018 1.43p 1.47p 1.25p 1.25p 2642147
14/09/2018 1.38p 1.55p 1.32p 1.43p 9821743
13/09/2018 1.08p 1.60p 1.08p 1.45p 20609152
12/09/2018 1.08p 1.14p 1.07p 1.08p 134960
11/09/2018 1.08p 1.15p 1.07p 1.08p 967428
10/09/2018 1.08p 1.13p 1.06p 1.08p 168548
07/09/2018 1.08p 1.08p 1.06p 1.08p 145738
06/09/2018 1.20p 1.20p 1.00p 1.08p 1923572
05/09/2018 1.20p 1.30p 1.11p 1.20p 729503
04/09/2018 1.10p 1.30p 1.10p 1.20p 5169220
03/09/2018 1.00p 1.15p 0.93p 1.10p 2231868
31/08/2018 0.93p 1.05p 0.90p 1.00p 4307960
30/08/2018 0.88p 0.95p 0.87p 0.93p 424118
29/08/2018 0.93p 0.93p 0.87p 0.88p 102482
28/08/2018 0.93p 0.96p 0.90p 0.93p 326336
24/08/2018 0.90p 0.98p 0.85p 0.93p 514353
23/08/2018 0.85p 0.94p 0.82p 0.90p 3745161
22/08/2018 0.83p 0.99p 0.83p 0.85p 8423104
21/08/2018 0.76p 0.83p 0.73p 0.83p 1032000
20/08/2018 0.78p 0.80p 0.76p 0.76p 712735
17/08/2018 0.78p 0.80p 0.78p 0.78p 414000
16/08/2018 0.80p 0.80p 0.77p 0.78p 1420474
15/08/2018 0.83p 0.85p 0.72p 0.80p 1702421
14/08/2018 0.83p 0.85p 0.83p 0.83p 116594
13/08/2018 0.83p 0.85p 0.83p 0.83p 203011
10/08/2018 0.83p 0.83p 0.81p 0.83p 22000
09/08/2018 0.85p 0.85p 0.81p 0.83p 317065
08/08/2018 0.90p 0.90p 0.85p 0.85p 6823
07/08/2018 0.90p 0.90p 0.85p 0.90p 22000
06/08/2018 0.90p 0.94p 0.85p 0.90p 307380
03/08/2018 0.85p 0.90p 0.84p 0.90p 615091
02/08/2018 0.85p 0.90p 0.85p 0.85p 610519
01/08/2018 0.85p 0.85p 0.85p 0.85p 500000
31/07/2018 0.85p 0.90p 0.85p 0.85p 1307821
30/07/2018 0.85p 0.90p 0.83p 0.85p 2424634
27/07/2018 0.83p 0.90p 0.80p 0.85p 2071306
26/07/2018 0.83p 0.85p 0.80p 0.83p 4303440
25/07/2018 0.83p 0.99p 0.80p 0.83p 7191903
24/07/2018 1.00p 1.08p 0.94p 1.00p 270000
23/07/2018 1.00p 1.09p 0.90p 1.00p 300540
20/07/2018 1.00p 1.00p 1.00p 1.00p 0
19/07/2018 1.00p 1.10p 0.94p 1.00p 331220
18/07/2018 1.00p 1.10p 0.94p 1.00p 279307
17/07/2018 1.00p 1.09p 0.94p 1.00p 303790
16/07/2018 1.00p 1.10p 1.00p 1.00p 156478
13/07/2018 1.00p 1.00p 1.00p 1.00p 0
12/07/2018 1.00p 1.00p 0.98p 1.00p 985651
11/07/2018 1.05p 1.05p 0.90p 1.00p 662175
10/07/2018 1.05p 1.05p 1.05p 1.05p 0
09/07/2018 1.05p 1.05p 1.00p 1.05p 32420
06/07/2018 1.05p 1.05p 1.04p 1.05p 120583
05/07/2018 1.05p 1.05p 1.00p 1.05p 225658
04/07/2018 1.05p 1.05p 1.00p 1.05p 181752
03/07/2018 1.05p 1.05p 1.00p 1.05p 68389
02/07/2018 1.05p 1.05p 1.05p 1.05p 41278
29/06/2018 1.05p 1.05p 1.00p 1.05p 301098
28/06/2018 1.05p 1.10p 1.00p 1.05p 64858
27/06/2018 1.05p 1.10p 1.00p 1.05p 838695
26/06/2018 1.05p 1.10p 1.00p 1.05p 2650060
25/06/2018 1.18p 1.20p 1.05p 1.05p 1658460
22/06/2018 1.23p 1.24p 1.15p 1.18p 1413228
21/06/2018 1.23p 1.24p 1.20p 1.23p 732180
20/06/2018 1.30p 1.30p 1.16p 1.23p 2997778
19/06/2018 1.30p 1.31p 1.30p 1.30p 152671
18/06/2018 1.30p 1.31p 1.25p 1.30p 138006
15/06/2018 1.30p 1.30p 1.30p 1.30p 33586
14/06/2018 1.30p 1.30p 1.26p 1.30p 555277
13/06/2018 1.30p 1.31p 1.26p 1.30p 444248
12/06/2018 1.30p 1.30p 1.25p 1.30p 40640
11/06/2018 1.30p 1.30p 1.25p 1.30p 17500
08/06/2018 1.30p 1.30p 1.28p 1.30p 545660
07/06/2018 1.30p 1.32p 1.30p 1.30p 3803
06/06/2018 1.30p 1.32p 1.30p 1.30p 4410
05/06/2018 1.33p 1.33p 1.30p 1.30p 77080
04/06/2018 1.30p 1.33p 1.29p 1.33p 326091
01/06/2018 1.30p 1.30p 1.29p 1.30p 4663
31/05/2018 1.30p 1.30p 1.25p 1.30p 82202
30/05/2018 1.30p 1.30p 1.29p 1.30p 11000
29/05/2018 1.30p 1.32p 1.25p 1.30p 104026
25/05/2018 1.30p 1.30p 1.26p 1.30p 5277
24/05/2018 1.30p 1.32p 1.30p 1.30p 50000
23/05/2018 1.28p 1.32p 1.25p 1.30p 445500
22/05/2018 1.28p 1.29p 1.25p 1.28p 118901
21/05/2018 1.25p 1.29p 1.23p 1.25p 492124
18/05/2018 1.25p 1.28p 1.23p 1.25p 844741
17/05/2018 1.30p 1.32p 1.20p 1.25p 1244767
16/05/2018 1.30p 1.30p 1.30p 1.30p 0
15/05/2018 1.30p 1.30p 1.26p 1.30p 256382
14/05/2018 1.30p 1.32p 1.25p 1.30p 258226
11/05/2018 1.30p 1.31p 1.25p 1.30p 373835
10/05/2018 1.30p 1.35p 1.25p 1.30p 598747
09/05/2018 1.35p 1.39p 1.20p 1.30p 3512330
08/05/2018 1.38p 1.42p 1.38p 1.40p 538629
04/05/2018 1.38p 1.38p 1.38p 1.38p 180202
03/05/2018 1.40p 1.40p 1.35p 1.38p 278380
02/05/2018 1.40p 1.43p 1.35p 1.40p 106000
01/05/2018 1.40p 1.40p 1.35p 1.40p 334199
30/04/2018 1.40p 1.43p 1.35p 1.40p 743141
27/04/2018 1.40p 1.40p 1.35p 1.40p 25638
26/04/2018 1.40p 1.40p 1.40p 1.40p 0
25/04/2018 1.40p 1.43p 1.35p 1.40p 2207466
24/04/2018 1.38p 1.38p 1.37p 1.38p 250000
23/04/2018 1.38p 1.40p 1.35p 1.38p 2664070
20/04/2018 1.38p 1.40p 1.35p 1.38p 660894
19/04/2018 1.38p 1.38p 1.38p 1.38p 0
18/04/2018 1.43p 1.43p 1.35p 1.38p 1076800
17/04/2018 1.33p 1.44p 1.33p 1.43p 1617717
16/04/2018 1.33p 1.33p 1.30p 1.33p 11557
13/04/2018 1.33p 1.35p 1.30p 1.33p 299460
12/04/2018 1.33p 1.35p 1.32p 1.33p 825000
11/04/2018 1.33p 1.33p 1.30p 1.33p 112977
10/04/2018 1.33p 1.33p 1.30p 1.33p 635360
09/04/2018 1.33p 1.33p 1.30p 1.33p 319354
06/04/2018 1.33p 1.33p 1.30p 1.33p 117789
05/04/2018 1.33p 1.33p 1.30p 1.33p 471747
04/04/2018 1.33p 1.33p 1.30p 1.33p 168160
03/04/2018 1.33p 1.34p 1.30p 1.33p 919260
29/03/2018 1.33p 1.34p 1.33p 1.33p 53171
28/03/2018 1.38p 1.38p 1.30p 1.33p 576218
27/03/2018 1.38p 1.38p 1.35p 1.38p 82798
26/03/2018 1.38p 1.38p 1.35p 1.38p 648658
23/03/2018 1.38p 1.40p 1.35p 1.38p 566648
22/03/2018 1.38p 1.38p 1.35p 1.38p 72516
21/03/2018 1.38p 1.38p 1.35p 1.38p 161055
20/03/2018 1.38p 1.38p 1.35p 1.38p 135001
19/03/2018 1.38p 1.38p 1.35p 1.38p 102857
16/03/2018 1.38p 1.38p 1.32p 1.38p 339574
15/03/2018 1.38p 1.38p 1.35p 1.38p 352819
14/03/2018 1.38p 1.38p 1.35p 1.38p 250000
13/03/2018 1.39p 1.40p 1.35p 1.38p 439785
12/03/2018 1.39p 1.39p 1.35p 1.39p 695816
09/03/2018 1.39p 1.39p 1.35p 1.39p 901577
08/03/2018 1.41p 1.41p 1.35p 1.39p 220875
07/03/2018 1.41p 1.41p 1.37p 1.41p 581400
06/03/2018 1.41p 1.41p 1.37p 1.41p 1401148
05/03/2018 1.41p 1.41p 1.37p 1.41p 75018
02/03/2018 1.43p 1.43p 1.37p 1.41p 1368416
01/03/2018 1.35p 1.44p 1.35p 1.43p 5592161
28/02/2018 1.35p 1.35p 1.30p 1.35p 463267
27/02/2018 1.35p 1.35p 1.31p 1.35p 393645
26/02/2018 1.37p 1.37p 1.31p 1.35p 632831
23/02/2018 1.38p 1.39p 1.33p 1.37p 826505
22/02/2018 1.38p 1.39p 1.35p 1.38p 982145
21/02/2018 1.43p 1.43p 1.35p 1.38p 640283
20/02/2018 1.43p 1.50p 1.35p 1.43p 3499819
19/02/2018 1.33p 1.35p 1.30p 1.33p 638400
16/02/2018 1.33p 1.34p 1.28p 1.33p 812786
15/02/2018 1.33p 1.35p 1.30p 1.33p 1518383
14/02/2018 1.28p 1.35p 1.28p 1.33p 1658712
13/02/2018 1.28p 1.30p 1.25p 1.28p 914178
12/02/2018 1.25p 1.30p 1.24p 1.25p 439367
09/02/2018 1.25p 1.30p 1.25p 1.25p 75199

*Close Price adjusted for both dividends and splits