Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Medaphor Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 5, 2020 12.85 12.85 12.50 12.75 47,172
Jun 4, 2020 12.85 12.85 11.65 12.75 61,333
Jun 3, 2020 12.88 13.375 11.65 12.75 114,502
Jun 2, 2020 12.00 12.76 11.24 12.00 228,248
Jun 1, 2020 12.04 13.0065 12.01 13.00 412,500
May 29, 2020 12.04 13.15 12.01 13.00 31,425
May 28, 2020 12.01 12.01 12.01 13.00 3,920
May 27, 2020 12.04 12.04 12.04 13.00 11,602
May 26, 2020 13.20 13.20 12.10 13.00 204,790
May 25, 2020 12.51 0.00 0.00 13.00 0
May 22, 2020 12.51 13.50 12.51 13.00 801,566
May 21, 2020 12.51 12.51 12.51 13.00 58,710
May 20, 2020 12.60 13.50 12.60 13.00 45,128
May 19, 2020 12.10 14.00 12.10 13.00 159,485
May 18, 2020 13.00 13.00 12.90 13.00 28,875
May 15, 2020 12.80 12.80 11.06 12.50 73,857
May 14, 2020 12.90 12.90 12.90 13.00 10,000
May 13, 2020 13.35 13.35 12.00 13.00 92,119
May 12, 2020 12.75 14.00 12.70 13.35 1,124,622
May 11, 2020 12.80 12.80 12.50 12.50 199,178
May 8, 2020 0.00 0.00 0.00 12.25 0
May 7, 2020 11.95 12.80 11.01 12.25 196,213
May 6, 2020 11.95 11.98 10.50 12.00 603,186
May 5, 2020 12.16 12.16 11.00 12.00 34,148
May 4, 2020 11.00 12.44 11.00 12.00 136,764
May 1, 2020 13.15 14.35 11.50 12.00 546,213
Apr 30, 2020 13.15 13.15 13.15 13.75 11,605
Apr 29, 2020 13.15 14.00 12.50 13.75 4,771
Apr 28, 2020 14.75 14.75 13.00 13.75 22,016
Apr 27, 2020 14.90 14.90 14.00 14.75 198,221
Apr 24, 2020 12.90 16.00 12.60 14.75 444,688
Apr 23, 2020 11.81 12.49 11.81 12.15 121,679
Apr 22, 2020 12.25 12.70 11.66 12.00 198,769
Apr 21, 2020 12.45 12.75 11.00 12.00 674,534
Apr 20, 2020 14.49 14.49 11.75 11.50 146,968
Apr 17, 2020 11.15 14.25 11.15 13.25 174,296
Apr 16, 2020 0.00 0.00 0.00 11.50 0
Apr 15, 2020 11.50 12.10 11.50 11.50 44,083
Apr 14, 2020 12.50 12.50 11.50 11.50 3,774
Apr 13, 2020 12.00 0.00 0.00 11.50 0
Apr 10, 2020 12.00 12.50 11.50 11.50 82,856
Apr 9, 2020 12.00 12.50 11.50 11.50 82,856
Apr 8, 2020 10.855 12.50 10.60 11.50 91,588
Apr 7, 2020 12.30 12.30 12.00 11.75 40,000
Apr 6, 2020 12.00 12.30 10.825 11.75 256,949
Apr 3, 2020 10.17 13.20 10.00 11.75 997,684
Apr 2, 2020 9.20 9.20 9.20 9.75 5,000
Apr 1, 2020 10.20 10.20 9.60 10.00 31,804
Mar 31, 2020 9.60 9.60 9.60 10.00 15,000
Mar 30, 2020 9.55 9.55 9.55 10.00 40,000
Showing 1 to 50 of 260