Skip to main content
logo
Deltex Medical Group plc (AIM:DEMG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0240
-0.0110 (-31.43%)
Inactive · Last trade price on Feb 20, 2025

Deltex Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.040.040.020.020.02-31.43%272,009,332
Feb 19, 20250.030.060.030.040.0427.27%6,072,448
Feb 18, 20250.030.040.020.030.03-21.43%15,841,269
Feb 17, 20250.030.040.030.040.04-6.67%39,161,940
Feb 14, 20250.040.040.030.040.04-11,883,374
Feb 13, 20250.040.040.040.040.04-919,347
Feb 12, 20250.030.040.030.040.0415.38%12,172,162
Feb 11, 20250.030.030.030.030.03-1,499,538
Feb 10, 20250.030.050.030.030.03-18.75%60,079,854
Feb 7, 20250.040.040.030.040.04-11.11%117,639,947
Feb 6, 20250.040.050.040.050.05-10.00%14,760,166
Feb 5, 20250.040.050.040.050.05-18,570,676
Feb 4, 20250.050.060.050.050.05-40,125,268
Feb 3, 20250.040.060.040.050.0525.00%9,670,481
Jan 31, 20250.040.050.030.040.04-181,282,167
Jan 30, 20250.040.050.030.040.0414.29%7,206,649
Jan 29, 20250.040.040.030.040.04-1,089,464
Jan 28, 20250.030.040.030.040.04-12.50%11,806,050
Jan 27, 20250.030.040.030.040.04-18,701,704
Jan 24, 20250.040.040.030.040.04-4,676,148
Jan 23, 20250.040.040.040.040.04-11.11%11,553,368
Jan 22, 20250.040.050.030.050.0512.50%37,420,545
Jan 21, 20250.040.040.040.040.04-11,112,529
Jan 20, 20250.040.050.030.040.04-16,643,656
Jan 17, 20250.030.050.030.040.04-31,367,566
Jan 16, 20250.030.050.030.040.04-50.00%202,576,384
Jan 15, 20250.080.080.080.080.08-900,000
Jan 14, 20250.070.080.070.080.08-162,222
Jan 13, 20250.080.080.070.080.08-15,218,302
Jan 10, 20250.070.080.070.080.08-8,420,238
Jan 9, 20250.070.080.070.080.08-3,454,146
Jan 8, 20250.080.080.080.080.08-44,848
Jan 7, 20250.070.080.070.080.08-291,237
Jan 6, 20250.080.080.080.080.08--
Jan 3, 20250.080.080.080.080.08-241,254
Jan 2, 20250.070.080.070.080.08-29,400
Dec 31, 20240.080.080.080.080.08-56,092
Dec 30, 20240.080.080.080.080.08--
Dec 27, 20240.070.080.070.080.08-139,994
Dec 24, 20240.080.080.080.080.08--
Dec 23, 20240.080.080.080.080.08--
Dec 20, 20240.070.080.070.080.08-104,746
Dec 19, 20240.070.080.070.080.08-775,778
Dec 18, 20240.070.080.070.080.086.67%10,889,896
Dec 17, 20240.080.080.060.080.08-6.25%8,096,806
Dec 16, 20240.080.080.070.080.08-113,671
Dec 13, 20240.070.080.070.080.08-5,000
Dec 12, 20240.080.080.080.080.08-1,318
Dec 11, 20240.080.080.080.080.08-23,500,000
Dec 10, 20240.080.080.080.080.08-190,112