Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/11/2018 52.00p 52.00p 48.00p 50.00p 36795
22/11/2018 56.00p 56.25p 50.00p 52.00p 137727
21/11/2018 55.50p 56.25p 54.20p 56.00p 12270
20/11/2018 55.50p 56.25p 54.00p 55.50p 11182
19/11/2018 56.50p 56.50p 55.25p 55.50p 19135
16/11/2018 56.50p 57.00p 55.00p 56.50p 12329
15/11/2018 56.50p 57.60p 55.20p 56.50p 15412
14/11/2018 57.00p 57.80p 55.01p 56.50p 11095
13/11/2018 57.00p 57.30p 56.25p 57.00p 3170
12/11/2018 56.50p 57.50p 55.01p 57.00p 19113
09/11/2018 56.00p 57.00p 55.00p 56.50p 19500
08/11/2018 56.00p 56.70p 55.98p 56.00p 7671
07/11/2018 56.00p 56.55p 54.00p 56.00p 8750
06/11/2018 56.50p 57.40p 55.01p 56.00p 14097
05/11/2018 57.50p 58.95p 55.00p 56.50p 17018
02/11/2018 57.50p 59.00p 55.00p 57.50p 49637
01/11/2018 51.00p 61.45p 51.00p 57.50p 76815
31/10/2018 53.50p 53.50p 50.00p 51.00p 30592
30/10/2018 53.50p 54.00p 52.00p 53.50p 12984
29/10/2018 53.50p 53.50p 52.15p 53.50p 3492
26/10/2018 53.50p 54.95p 52.20p 53.50p 42140
25/10/2018 55.50p 56.77p 52.00p 53.50p 40893
24/10/2018 57.50p 57.50p 54.55p 55.50p 27748
23/10/2018 59.00p 59.00p 57.01p 57.50p 31908
22/10/2018 59.00p 60.80p 58.50p 59.00p 17663
19/10/2018 58.00p 59.00p 57.01p 59.00p 9112
18/10/2018 59.50p 59.50p 57.00p 58.00p 26562
17/10/2018 59.50p 59.50p 58.50p 59.50p 11474
16/10/2018 63.00p 63.00p 59.00p 59.50p 43163
15/10/2018 64.50p 65.00p 61.00p 63.00p 23382
12/10/2018 60.50p 65.08p 60.50p 64.50p 48408
11/10/2018 60.00p 61.80p 55.50p 60.50p 79698
10/10/2018 66.50p 66.50p 60.00p 61.50p 78745
09/10/2018 67.00p 67.99p 65.50p 66.50p 21784
08/10/2018 71.00p 71.00p 63.41p 67.00p 86434
05/10/2018 71.50p 72.75p 69.20p 71.00p 20617
04/10/2018 71.50p 71.50p 70.01p 71.50p 3221
03/10/2018 73.50p 73.50p 70.00p 71.50p 20947
02/10/2018 74.00p 75.92p 72.00p 73.50p 36028
01/10/2018 72.00p 76.00p 72.00p 74.00p 19887
28/09/2018 72.00p 72.50p 71.90p 72.00p 8973
27/09/2018 73.00p 74.00p 71.00p 72.00p 24414
26/09/2018 76.00p 76.00p 71.00p 73.00p 37950
25/09/2018 78.00p 78.60p 73.01p 76.00p 22874
24/09/2018 78.00p 78.65p 76.55p 78.00p 4713
21/09/2018 78.00p 79.00p 76.55p 78.00p 16690
20/09/2018 81.50p 81.50p 77.00p 77.50p 16619
19/09/2018 81.50p 83.00p 79.00p 81.50p 11150
18/09/2018 82.00p 82.75p 79.01p 81.50p 37765
17/09/2018 82.00p 83.00p 80.00p 82.00p 43738
14/09/2018 84.00p 85.50p 81.00p 82.00p 33053
13/09/2018 77.00p 87.00p 77.00p 84.00p 98874
12/09/2018 73.50p 79.09p 73.00p 77.00p 40494
11/09/2018 73.00p 76.00p 72.50p 73.50p 23550
10/09/2018 77.00p 77.00p 72.50p 73.00p 35436
07/09/2018 77.50p 78.75p 75.00p 77.00p 19962
06/09/2018 78.00p 78.90p 75.10p 77.50p 8035
05/09/2018 79.00p 80.15p 77.00p 78.50p 22936
04/09/2018 79.50p 80.20p 77.00p 79.00p 16719
03/09/2018 82.00p 82.00p 78.00p 79.50p 17279
31/08/2018 82.50p 83.25p 80.00p 82.00p 15462
30/08/2018 83.00p 85.00p 74.00p 82.50p 75097
29/08/2018 83.00p 85.00p 81.30p 83.00p 16756
28/08/2018 78.50p 87.00p 78.50p 83.00p 121038
24/08/2018 69.50p 81.50p 68.15p 78.50p 143901
23/08/2018 64.50p 73.00p 63.02p 69.50p 118826
22/08/2018 63.50p 63.70p 62.00p 63.50p 23749
21/08/2018 63.50p 64.34p 62.02p 63.50p 24197
20/08/2018 65.50p 65.50p 62.02p 63.50p 45669
17/08/2018 66.00p 66.00p 64.00p 65.50p 13896
16/08/2018 69.00p 69.75p 63.30p 66.00p 57921
15/08/2018 69.00p 71.00p 67.20p 69.00p 34036
14/08/2018 69.00p 71.00p 68.85p 69.00p 25614
13/08/2018 69.00p 71.00p 68.50p 69.00p 28064
10/08/2018 69.00p 70.00p 67.50p 69.00p 31593
09/08/2018 69.00p 70.00p 67.50p 69.00p 34062
08/08/2018 73.50p 74.75p 67.00p 69.00p 34117
07/08/2018 74.00p 76.00p 72.00p 73.50p 46398
06/08/2018 76.50p 77.99p 72.00p 74.00p 36141
03/08/2018 72.00p 80.00p 72.00p 76.50p 72603
02/08/2018 76.00p 76.00p 71.10p 72.00p 56977
01/08/2018 76.50p 78.00p 75.15p 76.00p 33060
31/07/2018 81.50p 83.00p 75.00p 76.00p 135253
30/07/2018 88.00p 88.88p 81.00p 81.50p 46187
27/07/2018 89.50p 90.00p 85.00p 88.00p 138745
26/07/2018 89.00p 98.10p 87.66p 89.50p 389091
25/07/2018 79.00p 93.00p 79.00p 88.00p 325342
24/07/2018 75.00p 84.48p 75.00p 79.00p 269248
23/07/2018 70.50p 79.90p 70.50p 75.00p 74466
20/07/2018 71.50p 73.00p 70.00p 70.50p 46333
19/07/2018 67.00p 77.00p 67.00p 72.50p 86062
18/07/2018 68.50p 68.55p 65.00p 67.00p 43933
17/07/2018 73.00p 73.80p 65.00p 68.50p 143579
16/07/2018 73.50p 79.00p 73.00p 73.00p 60565
13/07/2018 75.50p 76.25p 70.00p 73.50p 72929
12/07/2018 76.50p 78.00p 73.00p 75.50p 34280
11/07/2018 69.00p 81.00p 69.00p 76.50p 226661
10/07/2018 76.50p 76.50p 68.20p 69.00p 91954
09/07/2018 79.00p 79.00p 73.00p 76.50p 129753
06/07/2018 74.00p 85.56p 72.00p 76.50p 545234
05/07/2018 58.50p 72.00p 57.00p 71.00p 487664
04/07/2018 61.50p 63.00p 54.10p 58.50p 164937
03/07/2018 63.00p 64.00p 58.00p 59.50p 142019
02/07/2018 61.00p 65.00p 57.20p 63.00p 336268
29/06/2018 52.50p 64.70p 52.00p 60.50p 388527
28/06/2018 48.00p 58.00p 48.00p 54.00p 414708
27/06/2018 48.00p 50.00p 44.50p 47.00p 176842
26/06/2018 40.50p 53.70p 39.00p 48.00p 471948
25/06/2018 38.50p 42.00p 38.50p 40.00p 100876
22/06/2018 38.50p 40.00p 37.78p 38.50p 16705
21/06/2018 40.50p 40.50p 37.00p 38.50p 36279
20/06/2018 41.50p 41.75p 39.00p 40.50p 68805
19/06/2018 41.00p 46.40p 39.79p 41.50p 225729
18/06/2018 41.20p 43.00p 39.65p 41.20p 52523
15/06/2018 41.00p 43.00p 39.50p 41.20p 106007
14/06/2018 38.00p 42.00p 38.00p 41.00p 307971
13/06/2018 35.00p 39.00p 34.00p 38.00p 91005
12/06/2018 37.50p 37.50p 34.00p 35.00p 66374
11/06/2018 40.00p 40.50p 36.00p 37.50p 200016
08/06/2018 37.50p 43.00p 37.50p 40.00p 174864
07/06/2018 34.00p 36.50p 34.00p 36.50p 115918
06/06/2018 34.00p 34.00p 34.00p 34.00p 15000
05/06/2018 35.50p 35.50p 33.20p 34.00p 28227
04/06/2018 35.00p 35.50p 33.20p 35.50p 5292
01/06/2018 35.00p 35.00p 34.90p 35.00p 20000
31/05/2018 35.00p 35.00p 35.00p 35.00p 0
30/05/2018 35.00p 35.00p 35.00p 35.00p 7771
29/05/2018 35.00p 35.00p 33.20p 35.00p 1988
25/05/2018 34.50p 35.45p 33.20p 35.00p 7255
24/05/2018 35.50p 36.00p 33.20p 34.50p 17212
23/05/2018 38.50p 38.50p 34.05p 35.50p 55355
22/05/2018 38.50p 39.99p 37.00p 38.50p 69559
21/05/2018 30.37p 37.82p 29.66p 36.54p 149449
18/05/2018 41.76p 42.14p 40.86p 41.76p 5089
17/05/2018 41.76p 42.14p 41.76p 41.76p 5268
16/05/2018 41.76p 42.14p 40.86p 41.76p 54513
15/05/2018 36.54p 42.61p 36.54p 41.76p 114895
14/05/2018 36.06p 37.91p 35.59p 36.54p 21445
11/05/2018 36.06p 36.06p 35.59p 36.06p 2292
10/05/2018 36.06p 36.06p 35.59p 36.06p 1189
09/05/2018 36.06p 37.01p 35.59p 36.06p 11441
08/05/2018 36.06p 36.54p 36.06p 36.06p 7977
04/05/2018 36.06p 36.06p 35.16p 36.06p 1054
03/05/2018 36.06p 36.06p 35.16p 36.06p 5268
02/05/2018 36.06p 36.54p 35.11p 36.06p 13172
01/05/2018 37.96p 37.96p 35.59p 36.06p 32137
30/04/2018 38.91p 38.91p 37.01p 37.96p 10634
27/04/2018 39.86p 39.86p 36.06p 38.91p 6802
26/04/2018 39.86p 39.86p 37.96p 39.86p 7545
25/04/2018 39.86p 40.81p 38.25p 39.86p 15639
24/04/2018 36.54p 39.86p 36.11p 39.86p 35371
23/04/2018 36.54p 36.54p 36.11p 36.54p 1054
20/04/2018 36.06p 37.53p 36.06p 36.54p 1968
19/04/2018 35.59p 37.01p 35.40p 36.06p 6068
18/04/2018 38.44p 38.44p 35.59p 35.59p 10537
17/04/2018 38.44p 38.44p 37.96p 38.44p 20197
16/04/2018 37.01p 38.53p 35.83p 38.44p 15206
13/04/2018 36.06p 38.53p 35.59p 37.01p 26342
12/04/2018 39.39p 39.39p 36.06p 36.06p 33773
11/04/2018 39.86p 39.86p 38.20p 39.39p 17819
10/04/2018 41.28p 41.28p 38.91p 39.86p 22938
09/04/2018 39.39p 41.28p 39.39p 41.28p 11064
06/04/2018 36.54p 40.10p 36.54p 39.39p 19625
05/04/2018 40.33p 40.33p 36.06p 36.54p 42975
04/04/2018 40.33p 40.33p 38.10p 40.33p 21074
03/04/2018 40.33p 41.95p 38.91p 40.33p 19548
29/03/2018 40.33p 42.19p 38.91p 40.33p 16403
28/03/2018 40.33p 42.19p 39.10p 40.33p 17396
27/03/2018 40.33p 41.76p 39.10p 40.33p 20309
26/03/2018 40.33p 42.47p 38.91p 40.33p 24153
23/03/2018 40.81p 41.28p 38.20p 40.33p 46159
22/03/2018 40.81p 40.81p 40.00p 40.81p 4420
21/03/2018 40.81p 42.40p 40.81p 40.81p 7795
20/03/2018 40.81p 40.81p 40.00p 40.81p 21074
19/03/2018 40.81p 40.81p 40.00p 40.81p 2312
16/03/2018 40.81p 41.05p 38.91p 40.81p 13486
15/03/2018 42.71p 42.71p 39.86p 40.81p 39229
14/03/2018 44.13p 44.13p 42.71p 42.71p 6113
13/03/2018 44.61p 44.84p 42.80p 44.13p 22919
12/03/2018 46.03p 46.03p 43.37p 44.61p 68979
09/03/2018 46.03p 47.45p 45.27p 46.03p 18304
08/03/2018 45.08p 47.45p 45.08p 46.03p 18595
07/03/2018 46.03p 47.60p 43.66p 45.08p 66179
06/03/2018 47.17p 47.17p 44.41p 46.03p 14752
05/03/2018 47.93p 47.93p 44.99p 47.17p 15031
02/03/2018 47.93p 49.11p 46.85p 47.93p 31084
01/03/2018 49.35p 49.35p 47.07p 47.93p 25462
28/02/2018 46.03p 51.25p 45.79p 49.35p 89255
27/02/2018 46.98p 46.98p 44.61p 46.03p 29085
26/02/2018 46.98p 46.98p 44.84p 46.98p 6347
23/02/2018 46.98p 48.64p 44.84p 46.98p 10338
22/02/2018 46.98p 48.78p 45.79p 46.98p 16121
21/02/2018 46.98p 48.64p 45.55p 46.98p 9766
20/02/2018 48.40p 48.78p 45.36p 46.98p 15821
19/02/2018 48.40p 48.40p 47.45p 48.40p 12223
16/02/2018 44.13p 49.35p 44.13p 48.40p 44657
15/02/2018 44.13p 45.55p 42.99p 44.13p 13615
14/02/2018 44.61p 45.03p 42.71p 44.13p 10872
13/02/2018 44.61p 45.03p 42.99p 44.61p 12655
12/02/2018 45.08p 46.50p 42.90p 44.61p 11606

*Close Price adjusted for both dividends and splits