5MPA.SG - Midatech Pharma Plc

Stuttgart - Stuttgart Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 20180.630.630.620.620.62-
29 Dec 20170.630.630.630.630.63-
28 Dec 20170.630.630.630.630.63-
27 Dec 20170.690.690.670.670.67-
22 Dec 20170.710.710.690.690.69-
21 Dec 20170.770.770.770.770.77-
20 Dec 20170.740.760.740.760.76-
19 Dec 20170.730.750.730.740.74-
18 Dec 20170.750.750.740.740.74-
15 Dec 20170.790.790.790.790.79-
14 Dec 20170.810.810.790.790.79-
13 Dec 20170.830.830.790.790.79-
12 Dec 20170.790.820.790.820.82-
11 Dec 20170.790.790.760.760.76-
08 Dec 20170.930.930.760.760.761,000
07 Dec 20170.930.930.930.930.93-
06 Dec 20170.930.930.930.930.93-
05 Dec 20170.900.900.900.900.90-
04 Dec 20170.900.900.890.900.90-
01 Dec 20170.890.900.890.900.90-
30 Nov 20170.930.930.900.900.90-
29 Nov 20170.910.910.900.910.91544
28 Nov 20170.940.950.940.940.94-
27 Nov 20171.011.010.910.940.94-
24 Nov 20171.001.001.001.001.00-
23 Nov 20171.001.001.001.001.00-
22 Nov 20171.031.031.001.001.00-
21 Nov 20170.910.910.910.910.91-
20 Nov 20170.870.870.830.830.83-
17 Nov 20170.840.850.840.840.84-
16 Nov 20170.910.920.780.780.78-
15 Nov 20170.920.920.910.920.92-
14 Nov 20170.990.990.980.980.98-
13 Nov 20171.001.010.991.001.00408
10 Nov 20170.990.990.990.990.99-
09 Nov 20171.011.060.990.990.99680
08 Nov 20171.041.051.001.001.00-
07 Nov 20171.031.031.031.031.03-
06 Nov 20171.031.041.021.021.02-
03 Nov 20171.041.041.031.031.03-
02 Nov 20171.051.061.041.061.06-
01 Nov 20171.041.041.041.041.04-
31 Oct 20171.051.051.051.051.05-
30 Oct 20171.021.051.021.051.05-
27 Oct 20171.071.091.061.091.09-
26 Oct 20171.071.091.071.091.09-
25 Oct 20171.021.021.001.001.00-
24 Oct 20171.031.031.001.001.00-
23 Oct 20171.081.081.071.081.08-
20 Oct 20171.061.081.041.041.04-
19 Oct 20171.061.061.041.051.05-
18 Oct 20171.101.101.051.051.05-
17 Oct 20170.110.110.110.110.11-
16 Oct 20171.091.091.081.081.08-
13 Oct 20171.091.101.091.101.10-
12 Oct 20171.081.111.081.081.08-
11 Oct 20171.081.081.081.081.08-
10 Oct 20171.061.061.041.041.04408
09 Oct 20171.081.081.061.061.06272
06 Oct 20171.071.071.071.071.07-
05 Oct 20171.081.091.071.071.07-
04 Oct 20171.151.151.091.091.09-
03 Oct 20171.171.171.171.171.17-
02 Oct 20171.161.171.161.171.17-
29 Sep 20171.241.241.161.161.16-
28 Sep 20171.451.461.041.041.0481
27 Sep 20171.431.441.431.441.44-
26 Sep 20171.521.521.501.501.50-
25 Sep 20171.531.531.491.491.49-
22 Sep 20171.551.551.511.511.51-
21 Sep 20171.561.561.551.561.56-
20 Sep 20171.611.611.531.531.53-
19 Sep 20171.551.551.531.531.53-
18 Sep 20171.651.651.561.571.57-
15 Sep 20171.621.621.541.541.54-
14 Sep 20171.631.631.611.611.61-
13 Sep 20171.601.601.591.591.59-
12 Sep 20171.561.601.551.601.60-
11 Sep 20171.611.621.601.601.60-
08 Sep 20171.631.631.601.621.62-
07 Sep 20171.501.501.501.501.50-
06 Sep 20171.631.631.631.631.63-
05 Sep 20171.721.721.721.721.72-
04 Sep 20171.741.741.741.741.74-
01 Sep 20171.671.671.671.671.6716
*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