Midatech Pharma plc (MTP) Historical Stock Data

0.52 ↓0.02 (-3.63%)

As of May 12, 2022, 3:00pm EST.

Historical Data

In the past 30 trading days, MTP is up 0.13% a day on average. There have been 17 days where Midatech Pharma plc closed green and 13 days where MTP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	0.50	0.54	↑$0.04 (7.98%)	0.48	0.54	45.75K
2022-05-17	0.52	0.50	↓$0.02 (-3.33%)	0.50	0.55	11.33K
2022-05-16	0.45	0.54	↑$0.09 (19.56%)	0.45	0.55	30.68K
2022-05-13	0.51	0.52	↑$0.01 (2.92%)	0.51	0.53	6.59K
2022-05-12	0.54	0.50	↓$0.04 (-7.41%)	0.50	0.54	63.31K
2022-05-11	0.57	0.53	↓$0.04 (-7.04%)	0.52	0.57	48.37K
2022-05-10	0.48	0.57	↑$0.09 (18.75%)	0.48	0.57	120.65K
2022-05-09	0.60	0.46	↓$0.14 (-22.90%)	0.38	0.64	178.35K
2022-05-06	0.60	0.60	↑$0.00 (0.00%)	0.60	0.64	52.43K
2022-05-05	0.62	0.61	↓$0.00 (-0.78%)	0.61	0.64	40.22K
2022-05-04	0.63	0.61	↓$0.01 (-2.38%)	0.60	0.66	47.23K
2022-05-03	0.60	0.63	↑$0.03 (5.33%)	0.60	0.72	36.70K
2022-05-02	0.67	0.61	↓$0.05 (-8.25%)	0.60	0.67	26.19K
2022-04-29	0.65	0.65	↑$0.00 (0.00%)	0.65	0.70	76.17K
2022-04-28	0.71	0.68	↓$0.03 (-3.98%)	0.65	0.71	45.90K
2022-04-27	0.75	0.71	↓$0.04 (-5.65%)	0.71	0.80	54.18K
2022-04-26	0.82	0.75	↓$0.07 (-8.54%)	0.75	0.86	102.85K
2022-04-25	0.82	0.86	↑$0.04 (4.65%)	0.82	0.87	21.75K
2022-04-22	0.83	0.88	↑$0.04 (5.25%)	0.83	0.90	24.60K
2022-04-21	0.86	0.89	↑$0.03 (3.98%)	0.84	0.90	14.60K
2022-04-20	0.83	0.86	↑$0.02 (2.79%)	0.83	0.87	9.47K
2022-04-19	0.83	0.87	↑$0.04 (5.30%)	0.83	0.87	15.33K
2022-04-18	0.87	0.83	↓$0.04 (-4.60%)	0.83	0.87	30.18K
2022-04-14	0.94	0.86	↓$0.08 (-8.51%)	0.86	0.96	33.08K
2022-04-13	0.88	0.94	↑$0.06 (6.82%)	0.87	0.94	17.49K
2022-04-12	0.87	0.87	↑$0.00 (0.46%)	0.87	0.92	18.14K
2022-04-11	0.84	0.88	↑$0.04 (4.98%)	0.84	0.92	37.75K
2022-04-08	0.89	0.91	↑$0.02 (2.31%)	0.88	0.99	44.93K
2022-04-07	0.99	0.94	↓$0.05 (-5.45%)	0.92	0.99	18.33K
2022-04-06	0.98	1.00	↑$0.02 (1.53%)	0.90	1.03	39.40K