Creo Medical Group (CREO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creo Medical Group

Date Open High Low Close* Volume
24/12/2024 19.25p 19.50p 18.71p 19.00p 63196
23/12/2024 19.50p 20.00p 19.00p 19.25p 498695
20/12/2024 17.00p 20.50p 16.50p 19.25p 2830723
19/12/2024 16.25p 17.48p 16.00p 17.00p 455044
18/12/2024 17.25p 17.50p 16.00p 16.25p 1045559
17/12/2024 17.50p 18.00p 17.00p 17.25p 882875
16/12/2024 17.13p 18.00p 17.00p 17.50p 798621
13/12/2024 16.25p 17.50p 15.63p 16.88p 4213408
12/12/2024 14.10p 16.47p 12.00p 16.25p 6377597
11/12/2024 14.25p 14.50p 14.00p 14.10p 402259
10/12/2024 14.50p 14.72p 14.25p 14.25p 337411
09/12/2024 14.75p 15.00p 14.25p 14.50p 448647
06/12/2024 14.88p 15.00p 14.50p 14.75p 438170
05/12/2024 15.25p 15.25p 14.77p 14.88p 517488
04/12/2024 15.63p 15.75p 15.22p 15.25p 305413
03/12/2024 15.88p 16.00p 15.50p 15.63p 579350
02/12/2024 16.00p 16.25p 15.75p 16.00p 108501
29/11/2024 16.00p 16.25p 15.75p 16.00p 366572
28/11/2024 16.00p 16.25p 15.65p 16.00p 267279
27/11/2024 16.00p 16.24p 15.80p 16.00p 208361
26/11/2024 15.88p 16.25p 15.50p 16.00p 217467
25/11/2024 16.63p 16.75p 16.00p 16.13p 475019
22/11/2024 16.13p 16.75p 15.75p 16.63p 1054480
21/11/2024 16.25p 16.50p 15.70p 16.13p 519832
20/11/2024 16.75p 17.00p 16.00p 16.25p 526513
19/11/2024 16.75p 17.50p 16.50p 16.75p 374241
18/11/2024 17.25p 17.50p 16.67p 16.75p 372296
15/11/2024 16.88p 17.37p 16.75p 17.25p 311498
14/11/2024 17.50p 17.50p 16.42p 16.88p 2447983
13/11/2024 18.25p 18.25p 17.50p 17.50p 222079
12/11/2024 18.60p 18.70p 17.52p 18.25p 1365355
11/11/2024 18.00p 18.70p 18.00p 18.60p 935361
08/11/2024 17.75p 18.24p 16.25p 18.00p 4428786
07/11/2024 18.25p 18.50p 17.50p 17.75p 1209729
06/11/2024 18.75p 19.00p 17.75p 18.25p 1530213
05/11/2024 18.75p 18.96p 18.48p 18.75p 303184
04/11/2024 19.63p 19.75p 18.48p 18.75p 1115237
01/11/2024 19.63p 20.00p 19.50p 19.50p 276955
31/10/2024 19.75p 20.00p 19.50p 19.63p 417972
30/10/2024 19.75p 20.50p 19.50p 20.00p 491459
29/10/2024 19.75p 20.50p 19.50p 19.75p 703862
28/10/2024 20.00p 20.50p 19.50p 20.00p 822459
25/10/2024 20.25p 20.50p 19.00p 20.00p 652288
24/10/2024 20.25p 20.50p 20.00p 20.00p 737920
23/10/2024 20.25p 20.46p 20.00p 20.25p 53315
22/10/2024 20.25p 23.21p 20.00p 20.25p 992271
21/10/2024 20.25p 24.00p 19.86p 20.25p 1255029
18/10/2024 20.85p 21.50p 20.00p 20.25p 1370055
17/10/2024 20.75p 21.00p 20.53p 20.85p 668416
16/10/2024 21.25p 21.30p 20.50p 20.75p 272695
15/10/2024 22.50p 22.70p 21.00p 21.25p 538148
14/10/2024 22.25p 22.50p 22.00p 22.35p 539974
11/10/2024 22.25p 22.50p 22.00p 22.25p 151007
10/10/2024 22.25p 22.50p 22.00p 22.25p 112732
09/10/2024 22.35p 22.70p 22.08p 22.25p 389903
08/10/2024 22.00p 22.70p 22.00p 22.35p 338306
07/10/2024 21.75p 22.00p 21.53p 21.70p 227086
04/10/2024 22.45p 22.70p 21.75p 21.75p 517823
03/10/2024 21.10p 22.59p 21.00p 22.45p 1445791
02/10/2024 21.80p 22.00p 21.00p 21.10p 1220703
01/10/2024 24.25p 24.50p 21.00p 21.80p 6927619
30/09/2024 26.75p 27.00p 24.00p 24.00p 433847
27/09/2024 27.00p 27.50p 26.50p 26.75p 192800
26/09/2024 27.50p 27.50p 26.50p 27.00p 176964
25/09/2024 27.75p 28.50p 27.00p 27.50p 322208
24/09/2024 26.25p 27.95p 26.00p 27.75p 578987
23/09/2024 28.25p 28.50p 25.50p 26.25p 1053296
20/09/2024 31.25p 31.50p 27.68p 28.25p 949137
19/09/2024 31.75p 32.50p 31.00p 31.25p 518043
18/09/2024 28.75p 37.00p 28.50p 32.50p 6144113
17/09/2024 28.75p 28.75p 28.50p 28.75p 141798
16/09/2024 28.75p 29.10p 28.50p 29.10p 85367
13/09/2024 28.75p 29.50p 28.50p 28.75p 92388
12/09/2024 28.75p 29.00p 28.50p 28.75p 51078
11/09/2024 28.75p 29.00p 28.50p 28.75p 106852
10/09/2024 29.00p 29.60p 28.50p 28.75p 153793
09/09/2024 29.00p 29.50p 28.50p 29.00p 1846903
06/09/2024 29.25p 29.50p 28.50p 29.00p 151582
05/09/2024 29.25p 29.50p 29.00p 29.25p 162098
04/09/2024 29.50p 30.00p 29.00p 29.25p 218736
03/09/2024 29.50p 30.00p 29.00p 29.50p 275191
02/09/2024 29.00p 30.00p 28.53p 29.50p 766999
30/08/2024 29.25p 29.50p 28.50p 29.00p 280395
29/08/2024 29.50p 30.00p 29.00p 29.25p 218571
28/08/2024 29.50p 30.00p 29.00p 30.00p 243369
27/08/2024 29.25p 30.50p 29.20p 29.50p 1341488
23/08/2024 29.00p 29.50p 28.50p 29.00p 80749
22/08/2024 28.75p 29.00p 28.50p 28.75p 353864
21/08/2024 28.75p 28.78p 28.67p 28.75p 90315
20/08/2024 28.75p 29.80p 28.50p 28.75p 379778
19/08/2024 29.00p 30.00p 28.50p 28.75p 482906
16/08/2024 29.00p 29.50p 28.50p 29.00p 26921
15/08/2024 29.00p 29.50p 28.50p 29.00p 170934
14/08/2024 29.00p 30.00p 28.75p 30.00p 70094
13/08/2024 29.00p 29.50p 28.50p 29.00p 320368
12/08/2024 29.00p 29.38p 28.50p 29.00p 46447
09/08/2024 29.25p 29.50p 28.50p 28.50p 72762
08/08/2024 29.25p 29.50p 29.00p 29.25p 1939778
07/08/2024 29.25p 30.00p 29.00p 29.25p 640882
06/08/2024 28.50p 29.50p 28.00p 29.25p 615686
05/08/2024 29.00p 29.50p 28.00p 28.25p 447348
02/08/2024 30.00p 30.50p 28.68p 29.00p 403770
01/08/2024 30.25p 30.50p 29.65p 30.00p 188022
31/07/2024 30.25p 30.50p 30.00p 30.25p 314327
30/07/2024 30.25p 30.50p 30.00p 30.25p 207272
29/07/2024 30.75p 31.00p 30.00p 30.30p 244555
26/07/2024 31.25p 31.50p 30.50p 30.75p 430670
25/07/2024 31.25p 31.50p 31.00p 31.25p 100299
24/07/2024 31.25p 31.50p 31.00p 31.25p 30483
23/07/2024 31.75p 32.00p 31.00p 31.25p 199726
22/07/2024 31.75p 32.00p 31.50p 31.75p 98780
19/07/2024 32.25p 32.50p 31.00p 32.00p 552098
18/07/2024 32.25p 32.49p 31.90p 32.25p 481749
17/07/2024 32.50p 33.00p 32.00p 33.00p 87324
16/07/2024 32.75p 33.00p 32.00p 33.00p 291866
15/07/2024 32.75p 32.96p 32.50p 32.75p 502173
12/07/2024 32.75p 33.00p 32.50p 32.75p 154063
11/07/2024 32.75p 33.00p 32.50p 32.75p 212311
10/07/2024 32.75p 33.00p 32.50p 32.75p 102021
09/07/2024 32.75p 33.00p 32.50p 32.75p 28662
08/07/2024 32.75p 33.50p 32.50p 32.75p 644278
05/07/2024 33.00p 33.50p 32.50p 32.75p 500098
04/07/2024 33.25p 33.50p 32.50p 33.00p 119564
03/07/2024 33.50p 33.93p 33.00p 33.25p 97076
02/07/2024 33.50p 34.00p 33.00p 33.50p 84741
01/07/2024 32.25p 33.98p 32.00p 33.50p 388089
28/06/2024 32.25p 32.50p 32.00p 32.25p 1008014
27/06/2024 32.50p 33.00p 32.00p 32.25p 225934
26/06/2024 32.50p 33.00p 32.00p 32.50p 65777
25/06/2024 32.75p 33.00p 32.00p 32.25p 171308
24/06/2024 33.25p 33.50p 32.62p 32.75p 210914
21/06/2024 33.50p 34.00p 32.75p 33.25p 554208
20/06/2024 33.75p 34.00p 33.00p 33.50p 157711
19/06/2024 34.40p 34.80p 33.50p 34.00p 109351
18/06/2024 35.00p 35.00p 34.00p 34.40p 324021
17/06/2024 35.00p 35.50p 33.55p 35.00p 167140
14/06/2024 35.50p 36.00p 34.64p 35.00p 160642
13/06/2024 35.75p 36.00p 35.00p 35.50p 56090
12/06/2024 36.00p 36.50p 35.50p 35.75p 200673
11/06/2024 36.00p 36.44p 35.50p 36.00p 140079
10/06/2024 36.50p 37.20p 35.50p 36.00p 340166
07/06/2024 36.00p 37.00p 35.50p 36.50p 336335
06/06/2024 36.00p 36.48p 35.50p 36.00p 288247
05/06/2024 36.25p 36.50p 35.50p 36.00p 301280
04/06/2024 36.50p 36.50p 36.00p 36.00p 1586146
03/06/2024 36.50p 37.00p 36.00p 36.50p 171648
31/05/2024 35.25p 36.90p 35.00p 36.50p 1296494
30/05/2024 35.25p 35.50p 35.00p 35.25p 229773
29/05/2024 35.25p 35.50p 35.00p 35.25p 220118
28/05/2024 35.25p 35.50p 35.00p 35.25p 741956
24/05/2024 35.25p 35.50p 35.00p 35.25p 284428
23/05/2024 35.75p 36.00p 35.00p 35.25p 531885
22/05/2024 36.50p 37.00p 35.50p 35.75p 672757
21/05/2024 36.50p 37.00p 35.50p 36.50p 612112
20/05/2024 35.65p 37.00p 35.02p 36.50p 1261529
17/05/2024 32.70p 35.90p 32.50p 35.30p 1320816
16/05/2024 32.25p 33.00p 32.00p 33.00p 3060522
15/05/2024 34.75p 35.00p 32.00p 32.50p 2385634
14/05/2024 35.25p 36.00p 34.50p 34.90p 691016
13/05/2024 34.75p 36.00p 34.50p 35.30p 1568431
10/05/2024 34.75p 35.00p 34.50p 34.75p 216151
09/05/2024 34.75p 35.00p 34.50p 34.75p 169267
08/05/2024 34.75p 35.50p 34.50p 34.75p 703104
07/05/2024 35.00p 35.50p 34.50p 34.75p 332380
03/05/2024 35.25p 35.50p 34.50p 35.00p 373908
02/05/2024 35.75p 36.00p 35.00p 35.25p 197799
01/05/2024 36.00p 36.50p 35.50p 35.75p 154578
30/04/2024 36.00p 36.50p 35.50p 36.00p 68832
29/04/2024 36.25p 37.00p 35.50p 36.00p 175737
26/04/2024 36.25p 36.50p 36.00p 36.25p 299147
25/04/2024 35.25p 37.00p 35.25p 36.25p 695375
24/04/2024 36.00p 37.00p 35.00p 35.10p 380957
23/04/2024 34.75p 35.00p 34.50p 34.75p 45800
22/04/2024 34.75p 35.00p 34.50p 34.75p 85305
19/04/2024 34.50p 35.00p 34.25p 34.75p 73412
18/04/2024 34.50p 35.00p 34.00p 34.50p 84663
17/04/2024 34.25p 35.00p 34.00p 34.50p 77079
16/04/2024 34.25p 34.50p 34.00p 34.25p 105442
15/04/2024 35.50p 35.50p 34.00p 34.25p 445608
12/04/2024 36.75p 37.00p 35.00p 35.25p 705498
11/04/2024 37.75p 38.00p 36.50p 37.10p 294345
10/04/2024 39.00p 39.15p 37.00p 37.75p 345917
09/04/2024 39.00p 41.00p 38.50p 39.00p 1337497
08/04/2024 37.00p 39.50p 37.00p 39.50p 2290585
05/04/2024 37.25p 38.80p 36.50p 37.00p 261054
04/04/2024 36.00p 37.10p 35.33p 37.10p 973791
03/04/2024 34.50p 36.84p 34.00p 36.00p 1033329
02/04/2024 34.25p 35.00p 33.50p 34.50p 315272
28/03/2024 34.75p 35.00p 33.00p 34.25p 709100
27/03/2024 35.50p 35.53p 34.00p 34.75p 199830
26/03/2024 36.25p 36.32p 35.00p 35.50p 271987
25/03/2024 36.75p 37.00p 35.30p 36.25p 179295
22/03/2024 36.75p 37.45p 36.58p 36.75p 63808
21/03/2024 36.75p 37.50p 36.00p 36.75p 359291
20/03/2024 37.50p 37.50p 36.75p 36.75p 75078
19/03/2024 37.50p 38.00p 36.00p 36.75p 5514948
18/03/2024 37.50p 37.98p 37.01p 37.50p 49442
15/03/2024 37.50p 37.99p 37.01p 37.50p 59893
14/03/2024 36.25p 38.00p 35.50p 37.50p 1097521
13/03/2024 36.75p 36.99p 35.50p 36.25p 76728

*Close Price adjusted for both dividends and splits