1.78p+0.00 (+0.00%)16 Apr 2021, 12:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Deltex Medical Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 20211.77p1.83p1.65p1.77p125,979
Apr 15, 20211.77p1.70p1.70p1.77p70,555
Apr 14, 20211.77p1.83p1.70p1.77p35,316
Apr 13, 20211.68p1.75p1.75p1.77p350,000
Apr 12, 20211.68p1.75p1.64p1.68p477,360
Apr 9, 20211.65p1.73p1.63p1.68p767,194
Apr 8, 20211.60p1.68p1.53p1.60p171,838
Apr 6, 20211.60p1.67p1.51p1.60p663,187
Apr 1, 20211.65p1.68p1.51p1.60p1,154,066
Mar 31, 20211.70p1.73p1.60p1.70p41,594
Mar 30, 20211.70p1.74p1.55p1.70p592,818
Mar 29, 20211.70p1.74p1.60p1.70p195,358
Mar 26, 20211.70p1.74p1.73p1.70p104,034
Mar 25, 20211.75p1.78p1.70p1.70p488,281
Mar 24, 20211.85p1.80p1.71p1.75p1,905,762
Mar 23, 20211.90p1.87p1.80p1.85p28,221
Mar 22, 20211.90p1.93p1.80p1.90p226,837
Mar 19, 20211.90p1.95p1.80p1.90p387,332
Mar 18, 20211.90p1.97p1.93p1.90p854,159
Mar 17, 20211.95p1.93p1.80p1.90p249,965
Mar 16, 20211.95p1.90p1.90p1.95p27,776
Mar 15, 20211.95p1.94p1.90p1.95p1,598
Mar 12, 20211.95p1.95p1.90p1.95p45,673
Mar 11, 20211.95p1.90p1.90p1.95p357,603
Mar 10, 20211.95p1.93p1.93p1.95p255,777
Mar 9, 20211.95p1.93p1.93p1.95p183,763
Mar 8, 20211.95p1.97p1.93p1.95p452,089
Mar 5, 20211.95p1.95p1.93p1.95p399,951
Mar 4, 20212.00p1.97p1.97p1.95p500,000
Mar 3, 20212.00p2.05p1.97p2.00p247,617
Mar 2, 20212.00p2.10p2.05p2.00p321,088
Mar 1, 20212.00p2.05p1.91p2.00p306,304
Feb 26, 20212.10p2.05p1.95p2.00p640,370
Feb 25, 20212.05p2.09p2.00p2.10p364,795
Feb 24, 20212.20p2.20p2.00p2.10p880,344
Feb 23, 20212.20p2.20p2.10p2.20p183,469
Feb 22, 20212.20p2.10p2.10p2.20p225,000
Feb 19, 20212.20p2.25p2.10p2.20p504,424
Feb 18, 20212.20p2.31p2.20p2.30p653,343
Feb 17, 20212.30p2.34p2.20p2.30p366,569
Feb 16, 20212.20p2.31p2.15p2.30p1,521,663
Feb 15, 20212.20p2.24p2.10p2.20p798,660
Feb 11, 20212.25p2.25p2.14p2.25p106,838
Feb 10, 20212.15p2.33p2.15p2.30p2,606,041
Feb 9, 20212.15p2.20p2.16p2.15p67,609
Feb 8, 20212.15p2.20p2.11p2.15p1,306,160
Feb 5, 20212.00p2.19p1.99p2.15p1,469,006
Feb 4, 20212.05p2.10p1.97p2.00p264,942
Feb 3, 20212.05p2.18p2.00p2.05p1,792,577
Feb 2, 20211.80p2.10p1.90p1.95p518,348
Showing 1 to 50 of 242