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.

DateOpenCloseChangeLowHighVolume
2022-05-180.500.54↑$0.04 (7.98%)0.480.5445.75K
2022-05-170.520.50↓$0.02 (-3.33%)0.500.5511.33K
2022-05-160.450.54↑$0.09 (19.56%)0.450.5530.68K
2022-05-130.510.52↑$0.01 (2.92%)0.510.536.59K
2022-05-120.540.50↓$0.04 (-7.41%)0.500.5463.31K
2022-05-110.570.53↓$0.04 (-7.04%)0.520.5748.37K
2022-05-100.480.57↑$0.09 (18.75%)0.480.57120.65K
2022-05-090.600.46↓$0.14 (-22.90%)0.380.64178.35K
2022-05-060.600.60↑$0.00 (0.00%)0.600.6452.43K
2022-05-050.620.61↓$0.00 (-0.78%)0.610.6440.22K
2022-05-040.630.61↓$0.01 (-2.38%)0.600.6647.23K
2022-05-030.600.63↑$0.03 (5.33%)0.600.7236.70K
2022-05-020.670.61↓$0.05 (-8.25%)0.600.6726.19K
2022-04-290.650.65↑$0.00 (0.00%)0.650.7076.17K
2022-04-280.710.68↓$0.03 (-3.98%)0.650.7145.90K
2022-04-270.750.71↓$0.04 (-5.65%)0.710.8054.18K
2022-04-260.820.75↓$0.07 (-8.54%)0.750.86102.85K
2022-04-250.820.86↑$0.04 (4.65%)0.820.8721.75K
2022-04-220.830.88↑$0.04 (5.25%)0.830.9024.60K
2022-04-210.860.89↑$0.03 (3.98%)0.840.9014.60K
2022-04-200.830.86↑$0.02 (2.79%)0.830.879.47K
2022-04-190.830.87↑$0.04 (5.30%)0.830.8715.33K
2022-04-180.870.83↓$0.04 (-4.60%)0.830.8730.18K
2022-04-140.940.86↓$0.08 (-8.51%)0.860.9633.08K
2022-04-130.880.94↑$0.06 (6.82%)0.870.9417.49K
2022-04-120.870.87↑$0.00 (0.46%)0.870.9218.14K
2022-04-110.840.88↑$0.04 (4.98%)0.840.9237.75K
2022-04-080.890.91↑$0.02 (2.31%)0.880.9944.93K
2022-04-070.990.94↓$0.05 (-5.45%)0.920.9918.33K
2022-04-060.981.00↑$0.02 (1.53%)0.901.0339.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$MTP a comeback is always more fun than an all out win!!!!

0 Like Report
breakthisgrip

$MTP the future is so bright .. I gotta wear shades..

0 Like Report
4texin

$MTP Starting a small position

0 Like Report