0.15p+0.00 (+0.00%)22 Jul 2024, 09:44
Deltex Medical Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 19, 2024 | 0.14p | 0.15p | 0.14p | 0.15p | 1,050,432 |
Jul 18, 2024 | 0.15p | 0.15p | 0.14p | 0.15p | 1,335,345 |
Jul 17, 2024 | 0.15p | 0.15p | 0.15p | 0.15p | 15,110 |
Jul 16, 2024 | 0.15p | 0.14p | 0.14p | 0.15p | 2,000 |
Jul 15, 2024 | 0.15p | 0.14p | 0.14p | 0.15p | 27,977 |
Jul 12, 2024 | 0.15p | 0.15p | 0.14p | 0.15p | 2,718,701 |
Jul 11, 2024 | 0.14p | 0.15p | 0.14p | 0.15p | 1,845,380 |
Jul 10, 2024 | 0.14p | 0.15p | 0.15p | 0.14p | 338,962 |
Jul 9, 2024 | 0.15p | 0.15p | 0.14p | 0.14p | 227,517 |
Jul 8, 2024 | 0.15p | 0.15p | 0.14p | 0.15p | 841,492 |
Jul 5, 2024 | 0.15p | 0.15p | 0.14p | 0.15p | 3,778,785 |
Jul 4, 2024 | 0.17p | 0.17p | 0.14p | 0.15p | 10,504,234 |
Jul 3, 2024 | 0.17p | 0.18p | 0.16p | 0.17p | 2,717,331 |
Jul 2, 2024 | 0.17p | 0.18p | 0.16p | 0.17p | 1,286,515 |
Jul 1, 2024 | 0.15p | 0.20p | 0.16p | 0.17p | 15,731,466 |
Jun 28, 2024 | 0.14p | 0.16p | 0.13p | 0.15p | 6,911,184 |
Jun 27, 2024 | 0.14p | 0.16p | 0.13p | 0.14p | 2,423,126 |
Jun 26, 2024 | 0.14p | 0.16p | 0.13p | 0.14p | 950,386 |
Jun 25, 2024 | 0.14p | 0.16p | 0.14p | 0.14p | 5,006,410 |
Jun 24, 2024 | 0.12p | 0.15p | 0.13p | 0.14p | 21,521,898 |
Jun 21, 2024 | 0.12p | 0.12p | 0.12p | 0.12p | 364,165 |
Jun 20, 2024 | 0.12p | 0.13p | 0.13p | 0.12p | 134,531 |
Jun 19, 2024 | 0.12p | 0.13p | 0.12p | 0.12p | 595,388 |
Jun 18, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 284,059 |
Jun 17, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 2,897,605 |
Jun 14, 2024 | 0.10p | 0.12p | 0.10p | 0.12p | 8,013,942 |
Jun 13, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 2,437,653 |
Jun 12, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 2,517,205 |
Jun 11, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 1,067,795 |
Jun 10, 2024 | 0.11p | 0.11p | 0.10p | 0.10p | 4,839,159 |
Jun 7, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 1,369,073 |
Jun 6, 2024 | 0.12p | 0.11p | 0.10p | 0.11p | 14,964,213 |
Jun 5, 2024 | 0.13p | 0.12p | 0.11p | 0.12p | 12,947,013 |
Jun 4, 2024 | 0.14p | 0.15p | 0.12p | 0.13p | 31,334,191 |
Jun 3, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 845,699 |
May 31, 2024 | 0.13p | 0.12p | 0.12p | 0.13p | 199,650 |
May 30, 2024 | 0.13p | 0.13p | 0.12p | 0.13p | 330,040 |
May 29, 2024 | 0.12p | 0.13p | 0.13p | 0.13p | 2,730,557 |
May 28, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 5,663,829 |
May 24, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 5,590,899 |
May 23, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 314,954 |
May 22, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 100,000 |
May 20, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 30,000 |
May 17, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 1,264,245 |
May 16, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 181 |
May 15, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 1,041,415 |
May 14, 2024 | 0.12p | 0.11p | 0.10p | 0.12p | 1,400,000 |
May 13, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 12,000 |
May 10, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 170,468 |
May 9, 2024 | 0.12p | 0.13p | 0.13p | 0.12p | 189,882 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.