Compugroup Medical SE (0MSD) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Compugroup Medical SE

Date Open High Low Close* Volume
20/02/2018 56.92p 56.69p 56.69p 55.59p 0
19/02/2018 56.92p 56.69p 56.69p 55.59p 0
16/02/2018 56.92p 56.69p 56.69p 55.59p 0
15/02/2018 56.92p 56.69p 56.69p 55.59p 0
14/02/2018 56.92p 56.69p 56.69p 55.59p 0
13/02/2018 56.92p 56.69p 56.69p 55.59p 0
12/02/2018 56.92p 56.69p 56.69p 55.59p 0
09/02/2018 56.92p 56.69p 56.69p 55.59p 0
08/02/2018 56.92p 56.69p 56.69p 55.59p 0
07/02/2018 56.92p 56.69p 56.69p 55.59p 0
06/02/2018 56.92p 56.69p 56.69p 55.59p 0
05/02/2018 56.92p 56.69p 56.69p 55.59p 0
02/02/2018 56.92p 56.69p 56.69p 55.59p 0
01/02/2018 56.92p 56.69p 56.69p 55.59p 0
31/01/2018 56.92p 56.69p 56.69p 55.59p 0
30/01/2018 56.92p 56.69p 56.69p 55.59p 0
29/01/2018 56.92p 56.69p 56.69p 55.59p 0
26/01/2018 56.92p 56.69p 56.69p 55.59p 0
25/01/2018 56.92p 56.69p 56.69p 55.59p 0
24/01/2018 56.92p 56.69p 56.69p 55.59p 0
23/01/2018 56.92p 56.69p 56.69p 55.59p 0
22/01/2018 56.92p 56.69p 56.69p 55.59p 0
19/01/2018 56.92p 56.69p 56.69p 55.59p 0
18/01/2018 56.92p 56.69p 56.69p 55.59p 0
17/01/2018 56.92p 56.69p 56.69p 55.59p 0
16/01/2018 56.92p 56.69p 56.69p 55.59p 0
15/01/2018 56.92p 56.69p 56.69p 55.59p 0
12/01/2018 56.92p 56.69p 56.69p 55.59p 0
11/01/2018 56.92p 56.69p 56.69p 55.59p 0
10/01/2018 56.92p 56.69p 56.69p 55.59p 0
09/01/2018 56.92p 56.69p 56.69p 55.59p 0
08/01/2018 56.92p 56.69p 56.69p 55.59p 0
05/01/2018 56.92p 56.69p 56.69p 55.59p 0
04/01/2018 56.92p 56.69p 56.69p 55.59p 0
03/01/2018 56.92p 56.69p 56.69p 55.59p 0
02/01/2018 56.92p 56.69p 56.69p 55.59p 0
29/12/2017 56.92p 56.69p 56.69p 55.59p 0
28/12/2017 56.92p 56.69p 56.69p 55.59p 0
27/12/2017 56.92p 56.69p 56.69p 55.59p 0
22/12/2017 56.92p 56.69p 56.69p 55.59p 0
21/12/2017 56.92p 56.69p 56.69p 55.59p 0
20/12/2017 56.92p 56.69p 56.69p 55.59p 0
19/12/2017 56.92p 56.69p 56.69p 55.59p 0
18/12/2017 56.92p 56.69p 56.69p 55.59p 0
15/12/2017 56.92p 56.69p 56.69p 55.59p 0
14/12/2017 56.92p 56.69p 56.69p 55.59p 0
13/12/2017 56.92p 56.69p 56.69p 55.59p 0
12/12/2017 56.92p 56.69p 56.69p 55.59p 0
11/12/2017 56.92p 56.69p 56.69p 55.59p 0
08/12/2017 56.92p 56.69p 56.69p 55.59p 0
07/12/2017 56.92p 56.69p 56.69p 55.59p 0
06/12/2017 56.92p 56.69p 56.69p 55.59p 0
05/12/2017 56.92p 56.69p 56.69p 55.59p 0
04/12/2017 56.92p 56.69p 56.69p 55.59p 0
01/12/2017 56.92p 56.69p 56.69p 55.59p 0
30/11/2017 56.92p 56.69p 56.69p 55.59p 0
29/11/2017 56.92p 56.69p 56.69p 55.59p 0
28/11/2017 56.92p 56.69p 56.69p 55.59p 0
27/11/2017 56.92p 56.92p 56.69p 55.59p 330
24/11/2017 57.16p 56.78p 56.75p 55.59p 26
23/11/2017 57.16p 56.75p 56.72p 55.59p 556
22/11/2017 57.16p 57.18p 56.42p 55.59p 3048
21/11/2017 56.25p 56.68p 55.59p 55.59p 2315
20/11/2017 54.66p 55.87p 54.66p 55.59p 1505

*Close Price adjusted for both dividends and splits