5MPA.SG - Midatech Pharma Plc

Stuttgart - Stuttgart Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 May 20180.690.690.580.580.58-
21 May 20180.540.540.540.540.54-
18 May 20180.520.540.520.540.54-
17 May 20180.580.580.560.560.56-
16 May 20180.570.580.570.580.58-
15 May 20180.590.590.570.570.57-
14 May 20180.560.560.560.560.56-
11 May 20180.560.560.560.560.56-
10 May 20180.570.570.530.530.53-
09 May 20180.560.560.560.560.56-
08 May 20180.560.580.560.580.58-
07 May 20180.570.570.570.570.57-
04 May 20180.610.610.570.570.57-
03 May 20180.730.750.730.750.75-
02 May 20180.571.530.571.531.531,400
30 Apr 20180.540.540.510.520.52-
27 Apr 20180.540.540.540.540.54-
26 Apr 20180.530.540.530.540.54-
25 Apr 20180.530.530.520.530.53-
24 Apr 20180.540.540.530.530.53-
23 Apr 20180.540.540.540.540.54-
20 Apr 20180.530.540.520.540.54-
19 Apr 20180.550.550.540.540.54-
18 Apr 20180.560.560.560.560.56-
17 Apr 20180.560.560.560.560.56-
16 Apr 20180.560.560.560.560.56-
13 Apr 20180.540.540.540.540.54-
12 Apr 20180.540.540.540.540.54-
11 Apr 20180.520.520.520.520.52-
10 Apr 20180.560.560.560.560.56-
09 Apr 20180.550.550.530.530.53-
06 Apr 20180.520.540.520.540.54-
05 Apr 20180.580.580.530.530.53-
04 Apr 20180.570.570.500.500.50-
03 Apr 20180.560.560.520.520.52-
29 Mar 20180.600.610.600.610.61-
28 Mar 20180.600.600.600.600.60-
27 Mar 2018------
26 Mar 20180.650.670.570.570.57-
23 Mar 20180.650.650.630.630.63-
22 Mar 20180.690.690.650.650.65-
21 Mar 2018------
20 Mar 20180.680.690.650.690.69-
19 Mar 20180.710.710.700.700.70-
16 Mar 20180.770.770.760.760.76-
15 Mar 20180.640.640.630.640.64-
14 Mar 20180.640.650.640.650.65-
13 Mar 20180.670.670.640.640.64-
12 Mar 20180.690.690.660.660.66-
09 Mar 20180.650.660.640.640.64-
08 Mar 20180.670.680.660.660.66-
07 Mar 20180.640.640.630.630.63-
06 Mar 20180.700.710.670.670.67-
05 Mar 20180.710.730.710.730.73-
02 Mar 20180.720.720.690.720.72-
01 Mar 20180.690.730.690.730.73-
28 Feb 20180.770.780.700.700.70-
27 Feb 20180.700.700.700.700.70-
26 Feb 20180.720.730.720.730.73-
23 Feb 20180.710.710.710.710.71-
22 Feb 20180.720.730.680.680.68-
21 Feb 20180.690.690.690.690.69-
20 Feb 20180.690.690.690.690.69-
19 Feb 20180.700.700.700.700.70-
16 Feb 20180.680.680.650.650.65-
15 Feb 20180.700.700.650.660.66-
14 Feb 20180.680.690.650.660.66-
13 Feb 20180.680.680.650.650.65-
12 Feb 20180.670.690.670.690.69-
09 Feb 20180.710.730.690.690.69-
08 Feb 20180.700.700.690.690.69-
07 Feb 20180.690.700.680.690.69-
06 Feb 20180.600.650.600.650.65-
05 Feb 20180.710.710.700.700.70-
02 Feb 20180.720.720.700.700.70-
01 Feb 20180.760.760.740.750.75-
31 Jan 20180.760.760.740.740.74299
30 Jan 20180.730.760.720.760.76-
29 Jan 20180.790.790.790.790.79-
26 Jan 20180.790.790.790.790.79-
25 Jan 20180.820.820.820.820.82-
24 Jan 20180.830.830.820.820.82-
23 Jan 20180.850.850.830.830.83-
22 Jan 20180.860.860.860.860.86-
19 Jan 20180.880.880.870.870.87-
18 Jan 20180.890.890.880.890.89-
17 Jan 20180.910.910.900.900.90-
16 Jan 20180.890.900.880.900.90-
15 Jan 20180.900.900.890.890.89-
12 Jan 20180.920.920.880.880.88-
11 Jan 20180.940.940.920.930.93-
10 Jan 20180.940.940.930.930.93-
09 Jan 20180.900.900.900.900.90-
08 Jan 20180.890.890.890.890.89-
05 Jan 20180.940.940.940.940.94-
04 Jan 20181.001.001.001.001.00408
03 Jan 20181.061.061.061.061.06-
02 Jan 20180.620.620.620.620.62-
29 Dec 20170.630.630.630.630.63-
28 Dec 20170.630.630.630.630.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes