Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Deltex Medical (DEMG) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Feb 2025 (Fri) 0.035 0.035 0.024 0.024 272,371,866
20th Feb 2025 (Thu) 0.035 0.035 0.024 0.024 272,371,866
19th Feb 2025 (Wed) 0.0275 0.05 0.0275 0.035 6,072,448
18th Feb 2025 (Tue) 0.035 0.035 0.025 0.0275 15,841,269
17th Feb 2025 (Mon) 0.035 0.035 0.035 0.035 26,661,940
14th Feb 2025 (Fri) 0.0375 0.0375 0.0375 0.0375 11,883,374
13th Feb 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 919,347
12th Feb 2025 (Wed) 0.0325 0.04 0.0325 0.0375 12,120,503
11th Feb 2025 (Tue) 0.0325 0.0325 0.0325 0.0325 1,499,538
10th Feb 2025 (Mon) 0.04 0.04 0.0325 0.0325 50,079,854
7th Feb 2025 (Fri) 0.045 0.045 0.025 0.04 117,639,947
6th Feb 2025 (Thu) 0.05 0.05 0.045 0.045 14,760,166
5th Feb 2025 (Wed) 0.05 0.05 0.05 0.05 18,570,676
4th Feb 2025 (Tue) 0.05 0.05 0.05 0.05 40,125,268
3rd Feb 2025 (Mon) 0.04 0.05 0.04 0.05 9,667,981
31st Jan 2025 (Fri) 0.04 0.04 0.04 0.04 181,121,462
30th Jan 2025 (Thu) 0.035 0.04 0.035 0.04 7,206,649
29th Jan 2025 (Wed) 0.035 0.035 0.035 0.035 1,035,144
28th Jan 2025 (Tue) 0.04 0.04 0.035 0.035 11,806,050
27th Jan 2025 (Mon) 0.04 0.04 0.04 0.04 2,308,738
24th Jan 2025 (Fri) 0.04 0.04 0.035 0.04 4,676,148
23rd Jan 2025 (Thu) 0.045 0.045 0.04 0.04 10,531,232
22nd Jan 2025 (Wed) 0.04 0.045 0.04 0.045 37,420,545
21st Jan 2025 (Tue) 0.04 0.04 0.04 0.04 11,112,529
20th Jan 2025 (Mon) 0.04 0.04 0.04 0.04 16,643,656
17th Jan 2025 (Fri) 0.04 0.04 0.04 0.04 31,367,566
16th Jan 2025 (Thu) 0.04 0.045 0.025 0.04 202,576,384
15th Jan 2025 (Wed) 0.08 0.08 0.08 0.08 450,000
14th Jan 2025 (Tue) 0.08 0.08 0.08 0.08 81,111
13th Jan 2025 (Mon) 0.08 0.08 0.08 0.08 12,159,036
10th Jan 2025 (Fri) 0.08 0.08 0.08 0.08 7,007,808
9th Jan 2025 (Thu) 0.08 0.08 0.08 0.08 3,304,146
8th Jan 2025 (Wed) 0.08 0.08 0.08 0.08 22,424
7th Jan 2025 (Tue) 0.08 0.08 0.08 0.08 291,237
6th Jan 2025 (Mon) 0.08 0.08 0.08 0.08 0
3rd Jan 2025 (Fri) 0.08 0.08 0.08 0.08 120,627
2nd Jan 2025 (Thu) 0.08 0.08 0.08 0.08 840
1st Jan 2025 (Wed) 0.08 0.08 0.08 0.08 0
FTSE 100 Latest
Value8,809.74
Change53.53