Quantcast

Midatech Pharma PLC American Depositary Shares Historical Stock Prices

MTP 
$2.22
*  
0.35
13.62%
Get MTP Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading MTP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.37 2.5599 2.20 2.22 1,100,886
04/24/2019 3.01 3.86 2.55 2.57 34,334,250
04/23/2019 2.14 2.27 2.06 2.25 231,146
04/22/2019 2.01 2.1793 1.9368 2.1793 133,842
04/18/2019 2.23 2.23 1.99 2.02 88,824
04/17/2019 2.27 2.3699 1.91 2.1468 158,837
04/16/2019 2.36 2.77 2.2504 2.28 597,198
04/15/2019 2.43 2.55 2.1906 2.37 201,279
04/12/2019 2.49 2.55 2.2559 2.41 275,378
04/11/2019 2.43 2.5828 2.1399 2.5 281,630
04/10/2019 2.6 2.77 2.32 2.45 335,393
04/09/2019 2.51 3.15 2.43 2.65 792,758
04/08/2019 2.84 3.0537 2.3956 2.64 700,599
04/05/2019 3.05 3.125 2.585 3.125 187,098
04/04/2019 2.501 3.762 2.22 3.193 240,467
04/03/2019 3 3.001 2.6 2.612 82,132
04/02/2019 3.4 3.4 3 3.001 45,085
04/01/2019 3.674 3.674 3.3 3.302 39,901
03/29/2019 3.78 3.8 3.411 3.674 34,685
03/28/2019 3.978 3.978 3.4 3.501 23,554
03/27/2019 3.58 4 3.34 3.795 81,801
03/26/2019 3.2 3.6 3.1 3.342 39,736
03/25/2019 3.455 3.5 2.95 3.2 24,222
03/22/2019 3.75 3.75 3.201 3.291 39,803
03/21/2019 3.7 3.8 3.5 3.65 31,882
03/20/2019 3.89 4.08 3.56 3.65 44,663
03/19/2019 3.77 3.868 3.5 3.61 36,508
03/18/2019 4 4.12 3.5 3.7696 36,595
03/15/2019 4.1 4.171 3.53 3.82 57,209
03/14/2019 4.5 4.5 4.1 4.2 34,931
03/13/2019 4.699 4.699 4.15 4.35 80,216
03/12/2019 4.5 4.8 4.101 4.55 79,448
03/11/2019 4.5 4.523 3.875 4.3067 77,554
03/08/2019 4.32 4.46 3.81 4.101 112,576
03/07/2019 5.39 5.39 4.504 4.601 169,143
03/06/2019 5.8 5.992 4.8 5.58 214,116
03/05/2019 5 7.1 4.82 6.101 708,460
03/04/2019 4.8 5.2 4.2 5.199 218,612
03/01/2019 6.1 6.1 4.5 5.25 324,282
02/28/2019 6.8 6.97 5.118 5.5 1,004,165
02/27/2019 7 10.9 6.33 7.9 4,954,324
02/26/2019 1.26 8.2 1.26 5.104 4,698,821
02/25/2019 1.25 1.3 1.2 1.2 34,456
02/22/2019 1.246 1.294 1.2 1.2 11,038
02/21/2019 1.3 1.3 1.201 1.251 19,909
02/20/2019 1.3 1.344 1.245 1.251 28,252
02/19/2019 1.18 1.4 1.178 1.258 80,851
02/15/2019 1.15 1.168 1.127 1.168 20,202
02/14/2019 1.1 1.15 1.1 1.127 21,715
02/13/2019 1.115 1.135 1.08 1.108 18,357
02/12/2019 1.15 1.15 1.05 1.081 14,364
02/11/2019 1.144 1.16 1.051 1.101 35,204
02/08/2019 1.14 1.14 1.031 1.098 45,190
02/07/2019 1.198 1.2 1.1 1.119 52,995
02/06/2019 1.2 1.2 1.1 1.1714 50,949
02/05/2019 1.208 1.208 1.1 1.176 75,945
02/04/2019 1.265 1.265 1.19 1.238 28,367
02/01/2019 1.26 1.26 1.17 1.2385 39,040
01/31/2019 1.26 1.275 1.15 1.2124 54,263
01/30/2019 1.26 1.275 1.12 1.2 45,801
01/29/2019 1.25 1.3 1.119 1.209 88,328
01/28/2019 1.3 1.34 1.2 1.231 163,886
01/25/2019 1.15 1.4 1.1 1.2729 439,224
01/24/2019 1.785 1.785 1.55 1.64 12,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio