MTPH

Midatech Pharma Historical Data

Company Name Stock Ticker Symbol Market Type
Midatech Pharma Plc MTPH London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 8.75 03:00:00
Open Price Low Price High Price Close Price Prev Close
8.75 8.75 8.75 8.75
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

MTPH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.12510.1258.258.77292,337-1.38-13.58%
1 Month11.5012.758.2510.42212,675-2.75-23.91%
3 Months9.0012.758.2010.47174,543-0.25-2.78%
6 Months12.7515.508.2011.24228,807-4.00-31.37%
1 Year26.2526.508.2014.32189,645-17.50-66.67%
3 Years51.2586.501.9032.58478,860-42.50-82.93%
5 Years720.00720.001.9059.78523,950-711.25-98.78%

MTPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 8.75 -0.50 -5.41% 9.25 9.25 8.75 208,840
Sep 23 2022 9.25 0.25 2.78% 9.00 9.25 9.00 83,795
Sep 22 2022 9.00 0.75 9.09% 8.25 9.00 8.25 352,956
Sep 21 2022 8.25 -1.00 -10.81% 9.25 9.25 8.25 508,664
Sep 20 2022 9.25 -0.88 -8.64% 10.125 10.125 9.25 307,431
Sep 16 2022 10.125 -1.00 -8.99% 11.00 11.00 10.125 685,120
Sep 15 2022 11.125 -1.13 -9.18% 12.00 12.00 11.125 266,731
Sep 14 2022 12.25 1.25 11.36% 11.00 12.75 10.60 1,172,325
Sep 13 2022 11.00 0.00 0.0% 11.00 11.00 10.60 2,673
Sep 12 2022 11.00 0.00 0.0% 10.75 11.00 10.60 136,693
Sep 09 2022 11.00 0.00 0.0% 10.75 11.00 10.75 100,000
Sep 08 2022 11.00 0.00 0.0% 10.75 11.00 10.60 29,473
Sep 07 2022 11.00 0.00 0.0% 10.75 11.00 10.60 24,111
Sep 06 2022 11.00 0.00 0.0% 11.00 11.00 10.60 109,543
Sep 05 2022 11.00 -0.25 -2.22% 11.25 11.25 10.975 11,548
Sep 02 2022 11.25 0.00 0.0% 11.25 11.25 10.975 3,551
Sep 01 2022 11.25 0.00 0.0% 11.25 11.25 11.25 891
Aug 31 2022 11.25 0.00 0.0% 11.25 11.25 11.25 18,975
Aug 30 2022 11.25 -0.25 -2.17% 11.50 11.50 11.25 17,500
See More Historical Prices ยป
Your Recent History
LSE
MTPH
Midatech P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220927 10:12:15