Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2014 30.37p 30.37p 30.37p 30.37p 0
09/12/2014 30.37p 30.37p 30.37p 30.37p 0
08/12/2014 30.37p 30.37p 26.57p 30.37p 0
05/12/2014 30.37p 30.37p 30.37p 30.37p 0
04/12/2014 30.37p 30.37p 30.37p 30.37p 0
03/12/2014 30.37p 30.37p 30.37p 30.37p 0
02/12/2014 30.37p 30.37p 30.37p 30.37p 0
01/12/2014 30.37p 30.37p 29.42p 30.37p 84
28/11/2014 30.37p 30.37p 30.37p 30.37p 0
27/11/2014 30.37p 30.37p 29.42p 30.37p 32664
26/11/2014 30.37p 30.37p 30.37p 30.37p 0
25/11/2014 30.37p 30.37p 26.57p 30.37p 22
24/11/2014 30.37p 30.37p 30.37p 30.37p 0
21/11/2014 30.37p 30.37p 30.37p 30.37p 0
20/11/2014 30.37p 30.37p 30.37p 30.37p 0
19/11/2014 30.37p 30.37p 30.37p 30.37p 0
18/11/2014 30.37p 30.37p 30.37p 30.37p 0
17/11/2014 30.37p 30.37p 30.37p 30.37p 0
14/11/2014 30.37p 30.37p 29.42p 30.37p 8575
13/11/2014 30.37p 30.37p 30.37p 30.37p 0
12/11/2014 30.37p 30.37p 30.37p 30.37p 0
11/11/2014 30.37p 30.37p 29.42p 30.37p 469
10/11/2014 30.37p 30.37p 30.37p 30.37p 0
07/11/2014 30.37p 30.37p 30.37p 30.37p 0
06/11/2014 30.37p 30.37p 30.37p 30.37p 0
05/11/2014 30.37p 30.37p 30.37p 30.37p 0
04/11/2014 30.37p 30.37p 29.42p 30.37p 81
03/11/2014 30.37p 30.37p 30.37p 30.37p 0
31/10/2014 30.37p 30.37p 30.37p 30.37p 0
30/10/2014 30.37p 30.37p 29.42p 30.37p 114
29/10/2014 30.37p 30.37p 30.37p 30.37p 0
28/10/2014 30.37p 30.37p 30.37p 30.37p 0
27/10/2014 30.37p 30.37p 30.37p 30.37p 0
24/10/2014 30.37p 30.37p 30.37p 30.37p 0
23/10/2014 30.37p 30.37p 29.42p 30.37p 11
22/10/2014 30.37p 30.37p 30.37p 30.37p 0
21/10/2014 30.37p 30.37p 30.37p 30.37p 0
20/10/2014 30.37p 30.37p 30.37p 30.37p 0
17/10/2014 30.37p 30.37p 30.37p 30.37p 0
16/10/2014 30.37p 30.37p 30.37p 30.37p 0
15/10/2014 30.37p 30.37p 30.37p 30.37p 0
14/10/2014 30.84p 30.84p 29.42p 30.37p 3292
13/10/2014 30.84p 30.84p 30.84p 30.84p 0
10/10/2014 30.84p 30.84p 30.84p 30.84p 0
09/10/2014 30.84p 30.84p 30.37p 30.84p 46
08/10/2014 30.84p 30.84p 30.84p 30.84p 0
07/10/2014 30.84p 30.84p 30.37p 30.84p 3161
06/10/2014 30.84p 30.84p 26.57p 30.84p 0
03/10/2014 30.84p 30.84p 30.84p 30.84p 0
02/10/2014 30.84p 30.84p 30.37p 30.84p 2943
01/10/2014 30.84p 30.84p 30.84p 30.84p 0
30/09/2014 30.84p 30.84p 30.37p 30.84p 966
29/09/2014 30.84p 30.84p 26.57p 30.84p 59
26/09/2014 30.84p 30.84p 30.84p 30.84p 0
25/09/2014 30.84p 30.84p 30.84p 30.84p 0
24/09/2014 30.84p 30.84p 30.37p 30.84p 435
23/09/2014 30.84p 30.84p 30.84p 30.84p 0
22/09/2014 30.84p 30.84p 30.84p 30.84p 0
19/09/2014 30.84p 30.84p 30.84p 30.84p 0
18/09/2014 30.84p 30.84p 30.37p 30.84p 13
17/09/2014 30.84p 30.84p 30.37p 30.84p 25
16/09/2014 30.84p 30.84p 30.84p 30.84p 0
15/09/2014 30.84p 30.84p 30.84p 30.84p 0
12/09/2014 30.84p 30.84p 30.37p 30.84p 3292
11/09/2014 30.84p 31.08p 30.37p 30.84p 21074
10/09/2014 30.84p 30.99p 30.84p 30.84p 315
09/09/2014 30.84p 30.84p 30.84p 30.84p 0
08/09/2014 30.84p 30.84p 30.84p 30.84p 0
05/09/2014 30.84p 30.84p 30.84p 30.84p 0
04/09/2014 30.84p 30.84p 30.84p 30.84p 0
03/09/2014 30.84p 30.84p 30.84p 30.84p 0
02/09/2014 30.84p 30.84p 30.84p 30.84p 0
01/09/2014 30.84p 30.84p 30.84p 30.84p 0
29/08/2014 31.79p 31.79p 30.37p 30.84p 2370
28/08/2014 31.79p 31.79p 31.79p 31.79p 0
27/08/2014 31.79p 31.79p 31.79p 31.79p 0
26/08/2014 31.79p 31.79p 31.79p 31.79p 0
22/08/2014 31.79p 31.79p 28.47p 31.79p 0
21/08/2014 31.79p 31.79p 24.35p 31.79p 58796
20/08/2014 31.79p 31.79p 30.37p 31.79p 74
19/08/2014 31.79p 31.79p 30.37p 31.79p 199
18/08/2014 31.79p 31.79p 30.37p 31.79p 10537
15/08/2014 30.61p 30.61p 30.49p 30.61p 369
14/08/2014 30.61p 30.61p 30.37p 30.61p 1581
13/08/2014 30.84p 30.84p 26.57p 30.61p 25605
12/08/2014 30.84p 30.84p 30.84p 30.84p 0
11/08/2014 30.84p 30.84p 30.37p 30.84p 2321
08/08/2014 30.84p 31.18p 30.84p 30.84p 3168
07/08/2014 30.84p 30.84p 30.84p 30.84p 0
06/08/2014 30.84p 31.18p 30.84p 30.84p 0
05/08/2014 30.84p 31.18p 30.84p 30.84p 0
04/08/2014 30.84p 31.18p 30.84p 30.84p 4474
01/08/2014 30.84p 30.84p 30.37p 30.84p 0
31/07/2014 30.84p 30.84p 30.37p 30.84p 0
30/07/2014 30.84p 30.84p 30.37p 30.84p 6849
29/07/2014 31.32p 31.32p 30.37p 30.84p 2107
28/07/2014 31.32p 32.27p 30.37p 31.32p 1194
25/07/2014 31.32p 32.27p 31.32p 31.32p 0
24/07/2014 31.32p 32.27p 31.32p 31.32p 5017
23/07/2014 31.79p 31.79p 31.32p 31.32p 527
22/07/2014 32.03p 32.56p 31.32p 31.79p 4301
21/07/2014 31.79p 32.50p 31.79p 32.03p 10537
18/07/2014 31.79p 31.79p 30.37p 31.79p 1581
17/07/2014 31.79p 31.79p 28.47p 31.79p 4923
16/07/2014 31.79p 32.50p 31.32p 31.79p 0
15/07/2014 31.79p 32.50p 31.32p 31.79p 0
14/07/2014 31.79p 32.50p 31.32p 31.79p 0
11/07/2014 31.79p 32.50p 31.32p 31.79p 0
10/07/2014 31.79p 32.50p 31.32p 31.79p 0
09/07/2014 31.79p 32.50p 31.32p 31.79p 0
08/07/2014 31.79p 32.50p 31.32p 31.79p 0
07/07/2014 31.79p 32.50p 31.32p 31.79p 0
04/07/2014 31.32p 32.50p 31.32p 31.79p 7165
03/07/2014 29.42p 33.22p 28.52p 31.32p 10830
02/07/2014 28.47p 29.90p 27.52p 29.42p 3364
01/07/2014 28.95p 29.42p 27.18p 28.47p 16596
30/06/2014 33.69p 33.69p 28.47p 28.95p 99415
27/06/2014 33.69p 33.69p 33.22p 33.69p 15
26/06/2014 33.69p 37.01p 33.22p 33.69p 0
25/06/2014 33.45p 37.01p 33.22p 33.69p 0
24/06/2014 34.17p 34.17p 33.22p 33.45p 1054
23/06/2014 33.69p 34.17p 33.22p 34.17p 2773
20/06/2014 35.59p 35.59p 33.69p 33.69p 3512
19/06/2014 34.64p 35.78p 33.22p 35.59p 10021
18/06/2014 33.45p 34.93p 33.45p 34.64p 4429
17/06/2014 34.64p 34.64p 33.22p 33.45p 51387
16/06/2014 30.84p 45.55p 28.47p 34.64p 48671
13/06/2014 45.55p 47.45p 45.55p 45.55p 0
12/06/2014 45.55p 47.45p 45.55p 45.55p 0
11/06/2014 45.55p 47.12p 45.55p 45.55p 0
10/06/2014 45.55p 47.12p 45.55p 45.55p 1054
09/06/2014 44.13p 45.55p 44.13p 45.55p 7903
06/06/2014 44.13p 47.45p 44.13p 44.13p 527
05/06/2014 46.98p 48.07p 41.76p 44.13p 62642
04/06/2014 53.62p 53.62p 44.61p 46.98p 41927
03/06/2014 53.62p 53.62p 50.30p 53.62p 0
02/06/2014 53.62p 53.62p 50.30p 53.62p 0
30/05/2014 53.62p 53.62p 50.30p 53.62p 0
29/05/2014 53.62p 53.62p 50.30p 53.62p 2634
28/05/2014 53.62p 54.10p 50.30p 53.62p 580
27/05/2014 53.15p 55.04p 53.15p 53.62p 2213
23/05/2014 50.77p 53.15p 50.77p 53.15p 527
22/05/2014 49.83p 51.25p 49.35p 50.77p 3161
21/05/2014 48.40p 50.30p 47.61p 49.35p 24543
20/05/2014 51.72p 51.87p 47.69p 48.40p 13930
19/05/2014 51.25p 51.96p 51.25p 51.72p 5848
16/05/2014 51.72p 52.20p 50.30p 51.25p 4702
15/05/2014 51.25p 52.20p 51.25p 51.72p 2683
14/05/2014 50.77p 51.25p 50.30p 51.25p 7903
13/05/2014 54.10p 54.10p 50.30p 50.77p 9129
12/05/2014 55.52p 57.89p 53.15p 57.89p 10769
09/05/2014 55.52p 61.69p 54.57p 57.89p 0
08/05/2014 61.69p 61.69p 55.04p 55.52p 23775
07/05/2014 57.89p 61.69p 54.33p 61.69p 49700
06/05/2014 57.42p 61.81p 55.04p 57.89p 49052
02/05/2014 56.94p 58.08p 56.94p 57.42p 11270
01/05/2014 56.47p 57.61p 56.47p 56.94p 5186
30/04/2014 61.69p 61.69p 55.99p 56.47p 27205
29/04/2014 61.69p 61.69p 59.98p 61.69p 101
28/04/2014 61.69p 63.59p 59.79p 61.69p 1798
25/04/2014 68.81p 68.81p 61.69p 61.69p 11591
24/04/2014 68.81p 68.81p 66.72p 68.81p 0
23/04/2014 68.81p 68.81p 66.72p 68.81p 0
22/04/2014 68.81p 68.81p 66.72p 68.81p 2592
17/04/2014 68.81p 69.97p 68.81p 68.81p 0
16/04/2014 68.81p 69.97p 68.81p 68.81p 3655
15/04/2014 68.81p 70.02p 66.72p 68.81p 0
14/04/2014 68.81p 70.02p 66.72p 68.81p 0
11/04/2014 68.81p 70.02p 66.72p 68.81p 158
10/04/2014 68.81p 71.18p 66.67p 71.18p 1077
09/04/2014 67.86p 71.18p 66.58p 71.18p 85
08/04/2014 67.86p 69.28p 67.86p 67.86p 1054
07/04/2014 67.86p 69.28p 66.58p 67.86p 1019
04/04/2014 67.86p 67.86p 66.58p 67.86p 2689
03/04/2014 67.86p 71.18p 66.43p 71.18p 3764
02/04/2014 76.40p 76.40p 66.43p 67.86p 91576
01/04/2014 77.35p 77.35p 75.92p 76.40p 185
31/03/2014 79.25p 79.25p 75.92p 77.35p 10010
28/03/2014 80.67p 83.04p 76.87p 82.57p 13171
27/03/2014 80.67p 80.67p 78.82p 80.67p 0
26/03/2014 79.72p 80.67p 78.82p 80.67p 1009
25/03/2014 79.25p 80.67p 78.77p 79.72p 636
24/03/2014 79.25p 82.18p 76.04p 79.25p 0
21/03/2014 80.67p 82.18p 76.04p 79.25p 45308
20/03/2014 79.25p 81.86p 79.25p 80.67p 7112
19/03/2014 79.25p 79.25p 75.92p 79.25p 390
18/03/2014 79.25p 82.57p 75.92p 79.25p 142
17/03/2014 79.25p 80.67p 76.06p 80.67p 0
14/03/2014 79.25p 79.25p 76.06p 79.25p 26
13/03/2014 79.25p 80.67p 76.40p 79.25p 0
12/03/2014 80.67p 80.67p 76.40p 79.25p 2107
11/03/2014 80.67p 84.04p 75.98p 80.67p 507
10/03/2014 80.67p 80.67p 75.92p 80.67p 31611
07/03/2014 80.67p 80.67p 75.92p 80.67p 1177
06/03/2014 79.25p 81.62p 79.25p 80.67p 7376
05/03/2014 80.19p 80.19p 77.82p 79.25p 486
04/03/2014 81.62p 81.62p 77.82p 80.19p 1520
03/03/2014 85.41p 86.36p 80.67p 81.62p 8429
28/02/2014 88.74p 88.74p 83.52p 86.36p 5845
27/02/2014 88.74p 88.74p 85.41p 88.74p 2147

*Close Price adjusted for both dividends and splits