Midatech Pharma PLC ADR (MTP) Historical Stock Data

0.13 ↑0.00 (0.00%)

As of March 24, 2023, 3:38pm EST.

Historical Data

In the past 30 trading days, MTP is down -3.66% a day on average. There have been 7 days where Midatech Pharma PLC ADR closed green and 23 days where MTP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-26	0.14	0.13	↓$0.00 (-2.52%)	0.12	0.14	1.15M
2023-05-22	0.20	0.19	↓$0.01 (-5.57%)	0.19	0.20	840.53K
2023-05-19	0.21	0.20	↓$0.01 (-4.05%)	0.19	0.22	1.05M
2023-05-12	0.25	0.24	↓$0.01 (-3.93%)	0.23	0.25	506.95K
2023-05-05	0.20	0.21	↑$0.01 (6.86%)	0.20	0.23	534.60K
2023-04-28	0.24	0.23	↓$0.01 (-5.63%)	0.22	0.24	1M
2023-04-21	0.27	0.27	↑$0.00 (0.11%)	0.26	0.29	1.21M
2023-04-14	0.27	0.25	↓$0.02 (-8.19%)	0.19	0.27	5.91M
2023-04-06	0.30	0.29	↓$0.01 (-4.37%)	0.26	0.30	5.81M
2023-03-24	0.35	0.29	↓$0.06 (-18.54%)	0.29	0.35	164.36K
2023-03-23	0.35	0.35	↑$0.00 (0.00%)	0.34	0.35	27.39K
2023-03-22	0.39	0.35	↓$0.04 (-10.26%)	0.32	0.39	35.49K
2023-03-21	0.35	0.36	↑$0.01 (2.86%)	0.34	0.38	65.05K
2023-03-20	0.38	0.33	↓$0.05 (-12.18%)	0.33	0.38	39.62K
2023-03-17	0.36	0.36	↓$0.00 (-0.50%)	0.36	0.37	21.45K
2023-03-16	0.35	0.34	↓$0.01 (-3.60%)	0.34	0.35	28.92K
2023-03-15	0.36	0.35	↓$0.01 (-1.96%)	0.34	0.39	33.79K
2023-03-14	0.39	0.35	↓$0.04 (-10.18%)	0.35	0.41	35.29K
2023-03-13	0.38	0.37	↓$0.01 (-1.58%)	0.33	0.40	28.93K
2023-03-10	0.42	0.39	↓$0.03 (-7.17%)	0.36	0.42	41.60K
2023-03-09	0.41	0.39	↓$0.02 (-4.27%)	0.37	0.41	42.05K
2023-03-08	0.44	0.41	↓$0.03 (-6.77%)	0.36	0.44	171.90K
2023-03-07	0.50	0.49	↓$0.01 (-1.78%)	0.49	0.51	43.67K
2023-03-06	0.50	0.52	↑$0.02 (4.00%)	0.49	0.52	9.95K
2023-03-03	0.55	0.50	↓$0.05 (-8.98%)	0.50	0.55	19.59K
2023-03-02	0.51	0.50	↓$0.01 (-1.94%)	0.49	0.52	32.16K
2023-03-01	0.55	0.56	↑$0.01 (1.91%)	0.52	0.57	12.83K
2023-02-28	0.52	0.52	↓$0.00 (-0.02%)	0.51	0.53	31.86K
2023-02-27	0.53	0.51	↓$0.03 (-5.36%)	0.50	0.53	32.08K
2023-02-24	0.52	0.54	↑$0.02 (3.83%)	0.50	0.56	32.09K