livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Deltex Medical Group - (DEMG) share price history


Deltex Medical Group share priceDEMG share price tradesDEMG Fundamentals watchlistADD to watchlist
Deltex Medical Group - (DEMG) share price history
Date Open High Low Close Volume
01/04/2020 1.18 1.34 1.18 1.25 88,552
31/03/2020 1.15 1.37 1.15 1.25 125,693
30/03/2020 1.38 1.38 1.10 1.25 916,831
27/03/2020 1.40 1.45 1.17 1.25 2,995,040
26/03/2020 1.55 1.63 1.40 1.41 1,628,747
25/03/2020 1.82 2.10 1.55 1.68 8,592,361
24/03/2020 0.98 2.30 0.96 1.70 14,537,748
23/03/2020 0.80 0.93 0.80 0.90 830,000
20/03/2020 0.81 0.95 0.81 0.90 879,505
19/03/2020 0.93 0.98 0.83 0.90 537,856
18/03/2020 0.85 0.95 0.80 0.90 361,374
17/03/2020 0.92 1.00 0.90 1.00 171,399
16/03/2020 1.15 1.15 1.00 1.01 261,726
13/03/2020 1.10 1.10 1.10 1.10 175,323
12/03/2020 1.15 1.15 1.10 1.15 856,066
11/03/2020 1.15 1.19 1.11 1.15 291,593
10/03/2020 0.01 0.01 0.01 0.01 531,911
09/03/2020 0.01 0.01 0.01 0.01 809,865
06/03/2020 1.17 1.20 1.17 1.20 8,620
05/03/2020 0.01 0.01 0.01 0.01 0
04/03/2020 0.01 0.01 0.01 0.01 209,990
03/03/2020 1.17 1.20 1.17 1.20 180,000
02/03/2020 1.17 1.20 1.17 1.20 1,430,063
28/02/2020 1.20 1.25 1.15 1.20 1,816,773
27/02/2020 1.21 1.23 1.20 1.23 607,235
26/02/2020 1.22 1.29 1.20 1.29 857,949
25/02/2020 1.33 1.33 1.22 1.30 120,617
24/02/2020 1.20 1.34 1.20 1.30 546,677
21/02/2020 1.21 1.29 1.20 1.25 722,976
20/02/2020 1.25 1.33 1.25 1.33 51,293

Deltex Medical Group - (DEMG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices