Aortech International (AOR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aortech International

Date Open High Low Close* Volume
15/05/2013 58.84p 61.69p 57.89p 58.84p 0
14/05/2013 57.89p 61.69p 57.89p 58.84p 1581
13/05/2013 57.89p 58.01p 55.52p 57.89p 0
10/05/2013 57.89p 58.01p 55.52p 57.89p 0
09/05/2013 55.52p 58.01p 55.52p 57.89p 1054
08/05/2013 55.52p 56.94p 55.52p 55.52p 50
07/05/2013 55.52p 56.94p 52.20p 55.52p 0
03/05/2013 52.20p 56.94p 52.20p 55.52p 2634
02/05/2013 50.77p 53.37p 48.59p 52.20p 2676
01/05/2013 50.77p 50.77p 47.45p 50.77p 51
30/04/2013 50.77p 53.38p 47.45p 50.77p 14820
29/04/2013 50.77p 51.11p 47.45p 50.77p 13463
26/04/2013 50.77p 50.77p 47.45p 50.77p 13
25/04/2013 52.20p 52.67p 44.61p 50.77p 2237
24/04/2013 52.20p 58.84p 47.45p 52.20p 0
23/04/2013 58.84p 58.84p 47.45p 52.20p 7376
22/04/2013 58.84p 58.84p 54.10p 58.84p 0
19/04/2013 58.84p 58.84p 54.10p 58.84p 2898
18/04/2013 58.84p 62.64p 54.10p 58.84p 3747
17/04/2013 58.84p 58.84p 54.10p 58.84p 32
16/04/2013 56.94p 62.64p 54.19p 58.84p 20162
15/04/2013 56.94p 59.79p 55.99p 56.94p 0
12/04/2013 56.94p 59.79p 55.99p 56.94p 0
11/04/2013 55.99p 59.79p 55.99p 56.94p 3161
10/04/2013 55.99p 58.33p 55.99p 55.99p 0
09/04/2013 55.99p 58.33p 55.99p 55.99p 0
08/04/2013 55.99p 58.33p 55.99p 55.99p 1159
05/04/2013 55.99p 55.99p 53.15p 55.99p 11
04/04/2013 55.99p 59.79p 55.99p 55.99p 1647
03/04/2013 55.99p 59.79p 54.10p 55.99p 0
02/04/2013 57.89p 59.79p 54.10p 55.99p 1164
28/03/2013 59.32p 59.32p 56.94p 57.89p 2113
27/03/2013 59.32p 66.67p 56.94p 59.32p 0
26/03/2013 63.11p 66.67p 56.94p 59.32p 0
25/03/2013 64.54p 66.67p 56.94p 63.11p 3688
22/03/2013 65.48p 65.48p 61.69p 64.54p 1603
21/03/2013 63.11p 65.48p 61.69p 65.48p 14352
20/03/2013 63.11p 68.81p 56.94p 63.11p 0
19/03/2013 68.81p 68.81p 56.94p 63.11p 6869
18/03/2013 68.81p 69.40p 68.33p 68.81p 2765
15/03/2013 68.81p 68.81p 59.94p 68.81p 3843
14/03/2013 68.81p 69.76p 63.82p 68.81p 0
13/03/2013 68.81p 69.76p 63.82p 68.81p 0
12/03/2013 68.81p 69.76p 63.82p 68.81p 0
11/03/2013 68.81p 69.76p 63.82p 68.81p 0
08/03/2013 68.81p 69.76p 63.82p 68.81p 0
07/03/2013 69.76p 69.76p 63.82p 68.81p 1422
06/03/2013 74.98p 74.98p 68.33p 69.76p 3740
05/03/2013 75.92p 75.92p 71.18p 74.98p 4979
04/03/2013 73.55p 77.34p 69.28p 75.92p 5151
01/03/2013 73.55p 73.55p 69.76p 73.55p 1475
28/02/2013 68.33p 73.08p 67.38p 73.08p 3966
27/02/2013 63.59p 70.13p 63.59p 68.33p 8993
26/02/2013 63.59p 63.59p 58.94p 63.59p 71
25/02/2013 63.59p 63.59p 58.84p 63.59p 142
22/02/2013 63.59p 63.59p 58.94p 63.59p 0
21/02/2013 63.59p 63.59p 58.94p 63.59p 53
20/02/2013 63.59p 63.59p 63.59p 63.59p 900
19/02/2013 62.64p 63.97p 58.84p 63.59p 7886
18/02/2013 62.64p 62.64p 58.92p 62.64p 0
15/02/2013 62.64p 62.64p 58.92p 62.64p 0
14/02/2013 62.64p 62.64p 58.92p 62.64p 102
13/02/2013 62.64p 63.59p 58.84p 62.64p 706
12/02/2013 62.64p 66.43p 62.64p 62.64p 168589
11/02/2013 56.94p 62.64p 56.91p 62.64p 19242
08/02/2013 57.89p 58.84p 56.94p 56.94p 154888
07/02/2013 66.43p 66.43p 57.89p 57.89p 2991
06/02/2013 68.81p 68.81p 66.43p 66.43p 1212
05/02/2013 68.81p 68.81p 66.43p 68.81p 0
04/02/2013 68.81p 68.81p 66.43p 68.81p 3
01/02/2013 73.55p 73.55p 61.69p 68.81p 1081
31/01/2013 73.55p 73.55p 69.28p 73.55p 45
30/01/2013 74.03p 74.03p 69.28p 73.55p 2634
29/01/2013 73.55p 74.03p 69.28p 74.03p 4379
28/01/2013 73.55p 73.55p 69.28p 73.55p 1054
25/01/2013 71.18p 73.55p 69.28p 73.55p 9048
24/01/2013 71.18p 74.03p 71.18p 71.18p 63221
23/01/2013 71.18p 71.18p 68.45p 71.18p 43
22/01/2013 74.98p 74.98p 66.43p 71.18p 12644
21/01/2013 74.98p 74.98p 69.28p 74.98p 0
18/01/2013 74.98p 74.98p 69.28p 74.98p 0
17/01/2013 74.98p 74.98p 69.28p 74.98p 16701
16/01/2013 75.92p 75.92p 71.18p 74.98p 10272
15/01/2013 78.77p 78.77p 71.18p 75.92p 1919
14/01/2013 83.52p 83.52p 74.03p 78.77p 169029
11/01/2013 81.62p 85.09p 78.77p 83.52p 9139
10/01/2013 82.57p 83.90p 77.82p 81.62p 5061
09/01/2013 81.62p 83.99p 78.77p 82.57p 1306
08/01/2013 80.67p 81.62p 75.92p 81.62p 13068
07/01/2013 86.36p 86.36p 76.87p 80.67p 10674
04/01/2013 86.36p 88.26p 86.36p 86.36p 738
03/01/2013 88.74p 88.74p 80.67p 86.36p 6946
02/01/2013 84.47p 94.43p 84.47p 88.74p 24390
31/12/2012 82.57p 88.26p 82.26p 84.47p 7692
28/12/2012 85.41p 85.41p 77.82p 82.57p 31725
27/12/2012 88.74p 96.71p 77.82p 85.41p 18574
24/12/2012 98.70p 109.14p 80.19p 86.36p 63592
21/12/2012 87.31p 102.50p 87.31p 98.70p 39059
20/12/2012 80.19p 86.36p 77.82p 86.36p 6661
19/12/2012 77.35p 85.41p 75.12p 80.19p 8418
18/12/2012 74.98p 80.67p 73.08p 77.35p 20604
17/12/2012 73.55p 77.94p 73.08p 74.98p 3968
14/12/2012 74.03p 80.67p 71.84p 73.55p 53307
13/12/2012 60.74p 77.82p 60.74p 74.03p 63812
12/12/2012 52.20p 63.59p 52.20p 60.74p 32900
11/12/2012 52.20p 56.94p 45.55p 52.20p 129364
10/12/2012 59.32p 59.32p 47.45p 52.20p 29193
07/12/2012 59.32p 62.65p 55.99p 59.32p 9734
06/12/2012 56.94p 61.69p 52.20p 59.32p 55075
05/12/2012 56.94p 56.94p 52.20p 56.94p 2355
04/12/2012 60.26p 60.26p 52.29p 56.94p 13882
03/12/2012 61.69p 61.69p 56.94p 60.26p 131961
30/11/2012 65.01p 65.01p 56.94p 61.69p 23616
29/11/2012 66.91p 66.91p 63.59p 65.01p 2991
28/11/2012 60.26p 71.18p 60.26p 66.91p 34134
27/11/2012 50.77p 60.26p 47.45p 60.26p 43895
26/11/2012 50.77p 54.10p 50.77p 50.77p 94832
23/11/2012 50.77p 50.77p 49.77p 50.77p 888
22/11/2012 50.77p 54.10p 49.83p 50.77p 668
21/11/2012 50.77p 50.77p 47.45p 50.77p 0
20/11/2012 50.77p 50.77p 47.45p 50.77p 1409
19/11/2012 50.77p 50.77p 47.45p 50.77p 3651
16/11/2012 50.77p 50.77p 50.11p 50.77p 0
15/11/2012 50.77p 50.77p 50.11p 50.77p 56
14/11/2012 50.77p 52.20p 45.55p 50.77p 0
13/11/2012 52.20p 52.20p 45.55p 50.77p 2107
12/11/2012 55.52p 55.52p 42.71p 52.20p 26629
09/11/2012 60.26p 60.26p 52.20p 55.52p 6095
08/11/2012 60.26p 60.26p 54.11p 60.26p 9535
07/11/2012 60.26p 60.26p 56.94p 60.26p 3326
06/11/2012 69.76p 69.76p 54.81p 60.26p 20506
05/11/2012 76.40p 76.40p 69.28p 69.76p 1054
02/11/2012 74.98p 74.98p 73.55p 74.98p 5795
01/11/2012 74.98p 74.98p 73.72p 74.98p 0
31/10/2012 74.98p 74.98p 73.72p 74.98p 2007
30/10/2012 77.35p 77.35p 69.28p 74.98p 7060
29/10/2012 78.77p 80.67p 77.35p 77.35p 1581
26/10/2012 80.19p 80.19p 68.33p 78.77p 35349
25/10/2012 83.99p 83.99p 77.82p 80.19p 11111
24/10/2012 90.16p 92.06p 72.13p 83.99p 32165
23/10/2012 92.53p 96.80p 88.97p 90.16p 4146
22/10/2012 92.53p 99.65p 92.53p 92.53p 8344
19/10/2012 97.28p 104.40p 90.16p 92.53p 59745
18/10/2012 97.28p 106.29p 97.28p 102.02p 5268
17/10/2012 92.53p 109.14p 92.06p 97.28p 84564
16/10/2012 91.11p 99.65p 80.67p 92.53p 46538
15/10/2012 66.43p 113.89p 66.43p 91.11p 124083
12/10/2012 58.84p 71.65p 57.99p 66.43p 25951
11/10/2012 48.40p 62.93p 45.08p 58.84p 38390
10/10/2012 48.40p 48.40p 44.99p 48.40p 763
09/10/2012 52.20p 53.15p 42.04p 48.40p 61651
08/10/2012 54.57p 54.57p 45.55p 52.20p 7913
05/10/2012 54.10p 55.76p 49.35p 54.57p 5840
04/10/2012 55.99p 56.94p 49.35p 54.10p 6985
03/10/2012 57.89p 57.89p 52.20p 55.99p 10549
02/10/2012 57.89p 57.89p 54.10p 57.89p 7821
01/10/2012 55.52p 57.89p 48.88p 57.89p 19465
28/09/2012 118.63p 118.63p 54.10p 56.94p 76553
27/09/2012 118.63p 118.63p 113.89p 118.63p 23
26/09/2012 118.63p 118.63p 113.89p 118.63p 1054
25/09/2012 121.00p 121.00p 113.89p 118.63p 6481
24/09/2012 121.00p 123.38p 119.11p 121.00p 84852
21/09/2012 123.38p 123.38p 120.53p 121.00p 7639
20/09/2012 123.38p 123.38p 120.53p 123.38p 4215
19/09/2012 123.38p 123.38p 120.53p 123.38p 85
18/09/2012 126.70p 126.70p 120.53p 123.38p 791
17/09/2012 128.12p 128.12p 120.53p 126.70p 22598
14/09/2012 130.97p 130.97p 126.22p 128.12p 2792
13/09/2012 134.77p 134.77p 126.22p 130.97p 1543
12/09/2012 130.49p 134.77p 128.22p 134.77p 162
11/09/2012 151.85p 151.85p 137.14p 137.14p 3206
10/09/2012 149.48p 151.85p 147.10p 151.85p 3375
07/09/2012 149.48p 149.95p 147.10p 149.48p 4004
06/09/2012 149.48p 149.48p 147.10p 149.48p 527
05/09/2012 149.48p 149.48p 140.46p 149.48p 1054
04/09/2012 158.97p 158.97p 147.10p 149.48p 14572
03/09/2012 174.63p 174.63p 170.83p 174.63p 1054
31/08/2012 175.57p 175.57p 170.83p 174.63p 1264
30/08/2012 175.57p 175.57p 170.83p 175.57p 0
29/08/2012 175.57p 175.57p 170.83p 175.57p 126
28/08/2012 177.00p 180.32p 161.34p 177.00p 6410
24/08/2012 176.52p 177.00p 173.49p 177.00p 1054
23/08/2012 175.57p 180.32p 170.83p 176.52p 54265
22/08/2012 175.57p 175.57p 171.78p 175.57p 0
21/08/2012 175.57p 175.57p 171.78p 175.57p 0
20/08/2012 175.57p 175.57p 171.78p 175.57p 1151
17/08/2012 175.57p 175.57p 170.83p 175.57p 105
16/08/2012 175.57p 175.57p 170.83p 175.57p 1222
15/08/2012 175.57p 175.57p 170.83p 175.57p 3317
14/08/2012 183.17p 184.02p 166.08p 175.57p 8103
13/08/2012 150.90p 183.17p 150.90p 180.32p 53538
10/08/2012 150.90p 152.80p 144.26p 150.90p 0
09/08/2012 152.32p 152.80p 144.26p 150.90p 6543
08/08/2012 162.29p 162.29p 137.61p 152.32p 52498
07/08/2012 163.71p 163.71p 162.29p 162.29p 1126
06/08/2012 172.73p 172.73p 165.13p 165.61p 14857
03/08/2012 179.37p 179.37p 167.98p 172.73p 3542
02/08/2012 186.01p 186.01p 175.57p 179.37p 9483
01/08/2012 195.98p 195.98p 186.01p 188.39p 5163
31/07/2012 195.98p 199.30p 192.66p 195.98p 0

*Close Price adjusted for both dividends and splits