Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/07/2016 18.51p 18.51p 18.51p 18.51p 0
12/07/2016 18.51p 19.93p 18.51p 18.51p 6743
11/07/2016 19.46p 19.93p 18.51p 18.51p 17386
08/07/2016 19.46p 19.46p 19.28p 19.46p 188
07/07/2016 19.46p 19.93p 19.46p 19.46p 506
06/07/2016 19.93p 19.93p 18.98p 19.46p 153
05/07/2016 19.93p 19.93p 19.93p 19.93p 28
04/07/2016 19.93p 19.93p 19.93p 19.93p 0
01/07/2016 19.93p 19.93p 19.93p 19.93p 0
30/06/2016 19.93p 20.88p 19.93p 19.93p 321
29/06/2016 20.40p 20.40p 19.93p 19.93p 527
28/06/2016 20.40p 21.83p 20.40p 20.40p 3161
27/06/2016 20.40p 20.40p 20.40p 20.40p 0
24/06/2016 20.40p 21.83p 20.40p 20.40p 10537
23/06/2016 22.30p 22.30p 22.30p 22.30p 0
22/06/2016 22.30p 22.30p 22.30p 22.30p 0
21/06/2016 22.30p 22.78p 22.30p 22.30p 421
20/06/2016 22.30p 22.30p 22.30p 22.30p 0
17/06/2016 22.30p 22.78p 22.30p 22.30p 985
16/06/2016 22.30p 22.30p 22.30p 22.30p 0
15/06/2016 22.30p 22.30p 22.30p 22.30p 0
14/06/2016 22.30p 22.30p 21.83p 22.30p 527
13/06/2016 22.30p 23.73p 22.30p 22.30p 10537
10/06/2016 21.83p 23.73p 21.83p 22.30p 34772
09/06/2016 21.83p 25.62p 20.88p 21.83p 95569
08/06/2016 21.83p 21.83p 21.83p 21.83p 0
07/06/2016 21.83p 21.83p 20.50p 21.83p 4229
06/06/2016 21.83p 23.25p 20.50p 21.83p 111
03/06/2016 21.83p 21.83p 21.83p 21.83p 0
02/06/2016 21.83p 21.83p 20.50p 21.83p 53
01/06/2016 21.83p 23.25p 21.83p 21.83p 23551
31/05/2016 20.40p 21.83p 20.40p 21.83p 21074
27/05/2016 20.40p 20.40p 19.93p 20.40p 1264
26/05/2016 20.40p 20.40p 20.40p 20.40p 0
25/05/2016 20.40p 20.40p 20.40p 20.40p 0
24/05/2016 20.40p 20.64p 19.46p 20.40p 31069
23/05/2016 20.40p 20.40p 19.93p 20.40p 10551
20/05/2016 22.30p 22.30p 20.40p 20.40p 10537
19/05/2016 22.30p 22.30p 22.30p 22.30p 0
18/05/2016 22.30p 22.53p 22.30p 22.30p 25288
17/05/2016 22.78p 22.78p 21.07p 22.30p 23181
16/05/2016 22.78p 22.78p 22.78p 22.78p 0
13/05/2016 22.78p 22.78p 22.78p 22.78p 0
12/05/2016 22.78p 22.78p 22.78p 22.78p 0
11/05/2016 22.78p 22.78p 21.07p 22.78p 47
10/05/2016 22.78p 22.78p 22.78p 22.78p 0
09/05/2016 21.35p 23.54p 21.35p 22.78p 37356
06/05/2016 21.35p 21.35p 20.88p 21.35p 1581
05/05/2016 20.88p 21.35p 21.35p 21.35p 0
04/05/2016 21.35p 21.35p 21.35p 21.35p 0
03/05/2016 21.83p 21.83p 20.93p 21.35p 708
29/04/2016 21.83p 21.83p 20.92p 21.83p 1290
28/04/2016 23.25p 23.25p 19.93p 21.83p 21398
27/04/2016 23.25p 23.25p 23.25p 23.25p 0
26/04/2016 23.25p 23.25p 22.31p 23.25p 5268
25/04/2016 22.30p 24.20p 20.88p 23.25p 59865
22/04/2016 22.30p 22.30p 22.30p 22.30p 0
21/04/2016 22.30p 22.30p 22.30p 22.30p 0
20/04/2016 22.30p 22.30p 22.11p 22.30p 10537
19/04/2016 22.30p 24.20p 22.30p 22.30p 1007
18/04/2016 22.30p 22.30p 22.30p 22.30p 0
15/04/2016 22.78p 22.78p 22.30p 22.30p 37933
14/04/2016 22.78p 22.78p 22.21p 22.78p 1460
13/04/2016 22.78p 23.25p 22.78p 22.78p 10537
12/04/2016 22.78p 22.78p 22.78p 22.78p 0
11/04/2016 22.78p 22.78p 22.78p 22.78p 0
08/04/2016 22.78p 22.78p 22.78p 22.78p 0
07/04/2016 22.78p 22.78p 22.78p 22.78p 54792
06/04/2016 22.78p 24.20p 22.07p 22.78p 3259
05/04/2016 25.15p 26.00p 22.02p 22.78p 116959
04/04/2016 25.15p 26.10p 23.73p 25.15p 4281
01/04/2016 25.15p 26.10p 25.15p 25.15p 0
31/03/2016 25.15p 25.86p 23.73p 25.15p 3862
30/03/2016 25.15p 25.15p 25.15p 25.15p 0
29/03/2016 25.15p 26.00p 25.15p 25.15p 995
24/03/2016 25.62p 25.62p 23.73p 25.15p 6441
23/03/2016 26.57p 26.57p 25.62p 25.62p 6322
22/03/2016 26.57p 26.57p 25.62p 26.57p 5268
21/03/2016 27.05p 28.00p 25.62p 26.57p 79
18/03/2016 27.52p 27.52p 26.86p 27.05p 5268
17/03/2016 28.47p 28.47p 27.19p 27.52p 11624
16/03/2016 28.95p 30.27p 27.76p 28.47p 25101
15/03/2016 26.57p 30.37p 26.57p 28.95p 25978
14/03/2016 26.57p 26.57p 25.91p 26.57p 1407
11/03/2016 26.57p 26.57p 26.57p 26.57p 0
10/03/2016 26.57p 26.57p 26.57p 26.57p 0
09/03/2016 26.57p 26.57p 25.85p 26.57p 527
08/03/2016 26.57p 28.00p 26.57p 26.57p 527
07/03/2016 26.57p 26.86p 25.85p 26.57p 15255
04/03/2016 27.05p 27.05p 25.85p 26.57p 63
03/03/2016 27.05p 28.00p 26.86p 27.05p 22919
02/03/2016 27.52p 27.52p 26.86p 27.05p 5268
01/03/2016 27.05p 27.05p 27.05p 27.05p 0
29/02/2016 27.05p 27.05p 26.86p 27.05p 1467
26/02/2016 27.52p 27.52p 26.67p 27.05p 1317
25/02/2016 27.52p 27.52p 26.67p 27.52p 1317
24/02/2016 28.00p 28.00p 27.52p 27.52p 10537
23/02/2016 28.00p 29.28p 27.52p 28.00p 3627
22/02/2016 28.00p 28.00p 27.52p 28.00p 6322
19/02/2016 28.47p 28.47p 28.00p 28.00p 0
18/02/2016 28.47p 28.47p 28.47p 28.47p 0
17/02/2016 24.20p 28.47p 24.20p 28.47p 27067
16/02/2016 24.20p 24.20p 24.20p 24.20p 0
15/02/2016 24.68p 24.68p 23.39p 24.20p 81924
12/02/2016 24.68p 25.15p 23.30p 24.68p 81272
11/02/2016 24.68p 25.15p 24.68p 24.68p 38168
10/02/2016 24.68p 25.15p 24.68p 24.68p 105368
09/02/2016 25.15p 26.10p 23.01p 24.68p 63727
08/02/2016 26.10p 26.48p 22.87p 25.15p 44255
05/02/2016 26.10p 26.81p 24.79p 26.10p 13909
04/02/2016 27.05p 27.14p 25.15p 26.10p 36480
03/02/2016 28.00p 28.00p 27.05p 27.05p 5268
02/02/2016 29.42p 29.42p 26.72p 28.00p 1536
01/02/2016 29.42p 29.42p 28.47p 29.42p 10537
29/01/2016 29.90p 30.13p 28.66p 29.42p 15805
28/01/2016 29.90p 29.90p 29.61p 29.90p 12
27/01/2016 30.37p 30.37p 29.61p 29.90p 2107
26/01/2016 31.32p 31.32p 30.37p 30.37p 6322
25/01/2016 31.32p 32.74p 30.37p 31.32p 2835
22/01/2016 31.32p 31.79p 31.32p 31.32p 0
21/01/2016 27.05p 33.12p 27.05p 31.79p 50989
20/01/2016 27.05p 27.05p 25.62p 27.05p 1054
19/01/2016 27.52p 29.42p 27.52p 27.52p 1054
18/01/2016 26.10p 28.47p 26.10p 27.52p 4439
15/01/2016 26.10p 26.10p 26.10p 26.10p 0
14/01/2016 26.10p 26.10p 25.62p 26.10p 5479
13/01/2016 26.10p 26.10p 25.62p 26.10p 0
12/01/2016 25.62p 27.52p 25.62p 25.62p 5268
11/01/2016 25.62p 27.52p 25.62p 25.62p 7903
08/01/2016 25.62p 27.52p 25.15p 25.62p 61153
07/01/2016 25.62p 25.62p 24.91p 25.62p 527
06/01/2016 25.62p 25.62p 24.91p 25.62p 2107
05/01/2016 25.62p 25.62p 25.62p 25.62p 0
04/01/2016 25.62p 25.62p 25.62p 25.62p 0
31/12/2015 25.62p 25.62p 25.62p 25.62p 0
30/12/2015 25.62p 27.05p 25.62p 25.62p 10537
29/12/2015 26.10p 27.01p 24.82p 25.62p 4989
24/12/2015 25.62p 27.05p 25.62p 26.10p 8087
23/12/2015 25.62p 25.62p 25.15p 25.62p 0
22/12/2015 25.62p 27.05p 24.30p 25.62p 3161
21/12/2015 25.62p 25.62p 25.15p 25.62p 0
18/12/2015 26.57p 26.57p 22.78p 25.62p 41094
17/12/2015 26.57p 26.57p 26.10p 26.57p 0
16/12/2015 26.57p 26.57p 26.57p 26.57p 0
15/12/2015 26.57p 26.57p 26.57p 26.57p 0
14/12/2015 25.62p 27.52p 25.62p 26.57p 5268
11/12/2015 25.62p 27.52p 25.62p 25.62p 1581
10/12/2015 26.10p 27.52p 25.62p 25.62p 5268
09/12/2015 26.10p 27.52p 26.10p 26.10p 17386
08/12/2015 26.10p 27.52p 24.68p 26.10p 53738
07/12/2015 26.10p 27.05p 26.10p 26.10p 0
04/12/2015 27.05p 28.00p 25.98p 26.10p 7659
03/12/2015 26.57p 28.47p 25.91p 27.05p 17349
02/12/2015 26.10p 27.52p 26.10p 26.57p 5795
01/12/2015 26.10p 26.10p 25.03p 26.10p 1328
30/11/2015 25.15p 27.52p 24.68p 26.10p 20157
27/11/2015 26.57p 26.57p 21.83p 25.15p 38457
26/11/2015 27.52p 27.52p 27.52p 27.52p 0
25/11/2015 27.52p 28.00p 26.57p 27.52p 85366
24/11/2015 27.52p 27.52p 26.57p 27.52p 232
23/11/2015 27.05p 27.52p 26.57p 27.52p 15805
20/11/2015 27.05p 27.24p 27.05p 27.05p 15805
19/11/2015 28.00p 28.00p 26.57p 27.05p 32
18/11/2015 30.13p 30.13p 25.62p 28.00p 19867
17/11/2015 32.27p 32.27p 29.66p 30.13p 13646
16/11/2015 33.69p 33.69p 31.34p 32.27p 6477
13/11/2015 33.69p 33.69p 33.69p 33.69p 0
12/11/2015 33.69p 35.11p 32.55p 33.69p 6575
11/11/2015 33.22p 33.69p 32.55p 33.69p 278
10/11/2015 33.22p 35.11p 32.74p 33.22p 3430
09/11/2015 33.22p 33.22p 33.22p 33.22p 1487
06/11/2015 33.22p 33.22p 33.22p 33.22p 0
05/11/2015 33.22p 33.22p 33.22p 33.22p 0
04/11/2015 33.22p 33.22p 33.22p 33.22p 0
03/11/2015 34.64p 35.11p 32.27p 33.22p 4215
02/11/2015 35.11p 35.11p 33.25p 34.64p 13
30/10/2015 34.64p 34.64p 33.25p 34.64p 38
29/10/2015 34.64p 35.11p 34.17p 34.64p 0
28/10/2015 34.64p 34.64p 34.64p 34.64p 0
27/10/2015 34.64p 34.64p 34.64p 34.64p 0
26/10/2015 34.64p 34.64p 34.64p 34.64p 0
23/10/2015 34.64p 34.64p 34.64p 34.64p 0
22/10/2015 34.64p 36.06p 34.64p 34.64p 5529
21/10/2015 35.59p 35.59p 34.17p 34.64p 843
20/10/2015 35.59p 35.59p 35.59p 35.59p 0
19/10/2015 35.59p 35.59p 35.59p 35.59p 0
16/10/2015 35.59p 35.59p 35.59p 35.59p 0
15/10/2015 35.59p 35.59p 35.59p 35.59p 0
14/10/2015 35.59p 35.59p 35.59p 35.59p 0
13/10/2015 35.59p 35.59p 35.59p 35.59p 0
12/10/2015 35.59p 35.59p 35.59p 35.59p 0
09/10/2015 35.59p 36.06p 35.59p 35.59p 3069
08/10/2015 36.06p 36.06p 34.17p 35.59p 5795
07/10/2015 36.06p 36.06p 36.06p 36.06p 0
06/10/2015 36.06p 36.06p 34.20p 36.06p 2107
05/10/2015 36.06p 36.06p 36.06p 36.06p 0
02/10/2015 36.06p 36.06p 36.06p 36.06p 0
01/10/2015 36.06p 36.06p 36.06p 36.06p 0
30/09/2015 35.11p 37.49p 34.17p 36.06p 8657
29/09/2015 35.11p 36.06p 34.64p 35.11p 0

*Close Price adjusted for both dividends and splits