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
01/05/2019 192.00p 192.50p 188.32p 192.00p 6868
30/04/2019 192.00p 193.00p 188.16p 192.00p 19475
29/04/2019 192.00p 192.00p 188.16p 192.00p 4634
26/04/2019 193.00p 196.00p 188.16p 192.00p 16840
25/04/2019 193.00p 193.00p 190.00p 193.00p 6747
24/04/2019 194.00p 194.48p 190.05p 193.00p 31112
23/04/2019 192.00p 192.00p 190.10p 192.00p 4809
18/04/2019 192.00p 198.00p 188.00p 192.00p 15511
17/04/2019 196.00p 200.00p 188.00p 192.00p 15342
16/04/2019 199.00p 199.00p 196.00p 196.00p 8740
15/04/2019 199.00p 199.80p 198.05p 199.00p 2871
12/04/2019 199.00p 200.00p 198.05p 199.00p 6353
11/04/2019 201.00p 203.40p 199.00p 199.00p 70258
10/04/2019 206.00p 208.80p 200.00p 200.00p 60458
09/04/2019 206.00p 208.96p 202.40p 206.00p 167800
08/04/2019 198.00p 209.20p 196.00p 206.00p 556124
05/04/2019 194.00p 198.00p 190.40p 198.00p 93753
04/04/2019 200.00p 203.00p 194.00p 198.00p 18743
03/04/2019 195.00p 204.00p 195.00p 200.00p 27908
02/04/2019 192.50p 197.49p 192.50p 195.00p 64075
01/04/2019 192.50p 194.48p 191.00p 192.50p 77811
29/03/2019 192.50p 192.80p 191.10p 192.50p 1144
28/03/2019 191.00p 193.89p 189.00p 192.50p 37039
27/03/2019 188.00p 189.14p 182.21p 185.50p 4714
26/03/2019 188.00p 189.52p 186.00p 188.00p 3100
25/03/2019 190.00p 191.25p 186.51p 188.00p 3874
22/03/2019 188.00p 193.00p 186.51p 190.00p 7159
21/03/2019 193.00p 194.75p 186.00p 188.00p 23183
20/03/2019 194.00p 195.28p 190.18p 193.00p 3051
19/03/2019 195.00p 196.00p 190.00p 194.00p 11015
18/03/2019 201.00p 202.00p 192.24p 195.00p 16093
15/03/2019 202.00p 206.00p 198.30p 201.00p 17988
14/03/2019 202.00p 202.00p 198.30p 202.00p 1140
13/03/2019 199.00p 203.98p 197.50p 202.00p 6587
12/03/2019 202.00p 202.00p 194.05p 199.00p 13994
11/03/2019 202.00p 204.24p 198.51p 202.00p 3473
08/03/2019 205.00p 205.00p 196.00p 202.00p 11178
07/03/2019 204.00p 208.00p 200.40p 208.00p 1716
06/03/2019 204.00p 205.00p 200.40p 204.00p 6364
05/03/2019 207.00p 207.56p 202.55p 204.00p 14002
04/03/2019 213.00p 213.00p 206.00p 207.00p 18930
01/03/2019 206.00p 216.00p 206.00p 213.00p 22740
28/02/2019 210.00p 210.00p 198.00p 206.00p 35431
27/02/2019 214.00p 217.00p 212.00p 214.00p 2258
26/02/2019 217.00p 217.50p 208.88p 214.00p 20061
25/02/2019 225.00p 225.00p 215.00p 220.00p 17028
22/02/2019 228.00p 229.20p 224.05p 225.00p 3885
21/02/2019 230.00p 230.96p 226.50p 228.00p 5600
20/02/2019 230.00p 230.00p 230.00p 230.00p 0
19/02/2019 231.00p 232.00p 227.76p 230.00p 9359
18/02/2019 231.00p 232.00p 228.05p 231.00p 4045
15/02/2019 231.00p 231.00p 231.00p 231.00p 421
14/02/2019 229.00p 233.88p 227.80p 231.00p 14727
13/02/2019 230.00p 230.00p 226.08p 229.00p 2779
12/02/2019 233.00p 233.36p 230.00p 232.00p 10077
11/02/2019 235.00p 237.40p 230.55p 233.00p 20717
08/02/2019 233.00p 235.00p 229.00p 229.00p 6668
07/02/2019 232.00p 235.00p 231.32p 233.00p 2222
06/02/2019 232.00p 232.00p 230.55p 232.00p 440
05/02/2019 232.00p 234.00p 232.00p 232.00p 26044
04/02/2019 238.00p 239.60p 230.05p 232.00p 23179
01/02/2019 229.00p 242.00p 229.00p 238.00p 24110
31/01/2019 223.00p 232.00p 222.05p 229.00p 17760
30/01/2019 218.00p 224.00p 218.00p 223.00p 18035
29/01/2019 217.00p 223.00p 214.00p 219.00p 18439
28/01/2019 216.00p 217.00p 212.00p 217.00p 24793
25/01/2019 216.00p 216.00p 214.75p 216.00p 2157
24/01/2019 217.00p 217.00p 216.00p 216.00p 1000
23/01/2019 217.00p 219.00p 214.40p 217.00p 7483
22/01/2019 220.00p 221.85p 216.60p 217.00p 7765
21/01/2019 221.00p 224.50p 216.00p 220.00p 13990
18/01/2019 219.00p 221.00p 219.00p 221.00p 10791
17/01/2019 227.00p 228.70p 219.00p 219.00p 21973
16/01/2019 216.00p 229.00p 215.75p 227.00p 316208
15/01/2019 214.00p 216.35p 208.60p 212.00p 6859
14/01/2019 214.00p 217.48p 214.00p 214.00p 864
11/01/2019 214.00p 216.85p 211.20p 214.00p 5539
10/01/2019 216.00p 216.00p 210.15p 214.00p 7330
09/01/2019 217.00p 217.50p 214.00p 217.00p 8296
08/01/2019 218.00p 219.90p 216.10p 217.00p 16144
07/01/2019 200.00p 218.00p 200.00p 216.00p 29931
04/01/2019 200.00p 203.50p 196.20p 200.00p 4144
03/01/2019 200.00p 202.48p 196.10p 200.00p 3583
02/01/2019 199.00p 204.00p 199.00p 200.00p 4907
31/12/2018 197.00p 199.00p 196.00p 199.00p 1289
28/12/2018 197.00p 197.00p 195.20p 197.00p 783
27/12/2018 197.00p 199.00p 195.20p 197.00p 2662
24/12/2018 197.00p 197.00p 195.20p 197.00p 4158
21/12/2018 194.00p 200.00p 192.00p 192.00p 5911
20/12/2018 194.00p 195.12p 192.55p 194.00p 5628
19/12/2018 203.00p 203.00p 197.10p 198.00p 3450
18/12/2018 200.00p 206.00p 200.00p 203.00p 10600
17/12/2018 200.00p 202.48p 197.50p 200.00p 4026
14/12/2018 202.00p 205.36p 198.40p 200.00p 8773
13/12/2018 202.00p 205.50p 198.64p 202.00p 1510
12/12/2018 201.00p 205.50p 198.64p 202.00p 4052
11/12/2018 201.00p 204.00p 197.00p 201.00p 9021
10/12/2018 202.00p 205.52p 198.22p 201.00p 5503
07/12/2018 196.00p 202.00p 192.48p 202.00p 10845
06/12/2018 203.00p 203.00p 194.00p 196.00p 8700
05/12/2018 204.00p 204.00p 200.00p 203.00p 4449
04/12/2018 194.00p 210.00p 194.00p 204.00p 23388
03/12/2018 180.50p 196.00p 178.00p 193.00p 19899
30/11/2018 178.00p 178.00p 174.00p 178.00p 5761
29/11/2018 175.00p 182.90p 173.10p 178.00p 8907
28/11/2018 175.00p 175.00p 173.10p 175.00p 9600
27/11/2018 175.00p 177.00p 172.66p 175.00p 3548
26/11/2018 174.50p 176.95p 173.55p 175.00p 6364
23/11/2018 174.50p 175.40p 172.00p 174.50p 4100
22/11/2018 174.50p 175.50p 172.05p 174.50p 3471
21/11/2018 181.00p 181.00p 168.00p 174.50p 14012
20/11/2018 184.00p 184.95p 178.00p 181.00p 9891
19/11/2018 184.50p 185.50p 181.00p 184.00p 4611
16/11/2018 184.50p 185.95p 184.50p 184.50p 1622
15/11/2018 186.50p 187.75p 181.14p 184.50p 5262
14/11/2018 191.50p 193.00p 184.00p 186.50p 22706
13/11/2018 192.50p 193.18p 188.07p 191.50p 9030
12/11/2018 191.50p 194.93p 190.00p 192.50p 13152
09/11/2018 190.00p 194.93p 190.00p 191.50p 6872
08/11/2018 187.00p 190.00p 184.60p 190.00p 11410
07/11/2018 189.00p 191.18p 184.55p 188.00p 11577
06/11/2018 193.00p 194.38p 185.00p 185.00p 14173
05/11/2018 194.00p 195.95p 190.06p 193.00p 8576
02/11/2018 191.00p 196.00p 189.26p 194.00p 18430
01/11/2018 191.00p 193.64p 188.35p 191.00p 6200
31/10/2018 191.00p 194.00p 188.25p 191.00p 18101
30/10/2018 196.00p 196.50p 191.00p 191.00p 13737
29/10/2018 197.00p 197.65p 194.00p 196.00p 7100
26/10/2018 197.00p 197.99p 194.00p 197.00p 9364
25/10/2018 197.00p 198.00p 194.60p 197.00p 7922
24/10/2018 196.00p 199.50p 196.00p 197.00p 8523
23/10/2018 207.00p 207.00p 192.05p 196.00p 17175
22/10/2018 215.00p 218.00p 204.00p 207.00p 21421
19/10/2018 209.00p 215.00p 209.00p 215.00p 6373
18/10/2018 209.00p 209.76p 209.00p 209.00p 2262
17/10/2018 220.00p 222.00p 209.00p 209.00p 27231
16/10/2018 210.00p 212.80p 206.05p 208.00p 9554
15/10/2018 216.00p 216.00p 202.30p 210.00p 15667
12/10/2018 204.00p 218.00p 204.00p 216.00p 29557
11/10/2018 199.00p 206.00p 185.05p 203.00p 30145
10/10/2018 221.00p 223.00p 203.00p 203.00p 41136
09/10/2018 204.00p 222.00p 204.00p 221.00p 19998
08/10/2018 212.00p 213.49p 200.00p 204.00p 16022
05/10/2018 224.00p 224.00p 210.65p 214.00p 37155
04/10/2018 226.00p 227.48p 220.00p 224.00p 18900
03/10/2018 231.00p 234.00p 220.05p 226.00p 11117
02/10/2018 243.00p 250.00p 230.00p 230.00p 48276
01/10/2018 225.00p 246.00p 225.00p 243.00p 56384
28/09/2018 226.00p 229.00p 218.55p 225.00p 94834
27/09/2018 223.00p 228.00p 222.00p 225.00p 27010
26/09/2018 212.00p 226.00p 212.00p 223.00p 24554
25/09/2018 199.00p 214.00p 199.00p 212.00p 15318
24/09/2018 192.50p 201.70p 192.50p 199.00p 15850
21/09/2018 188.50p 195.00p 188.50p 192.50p 6640
20/09/2018 185.50p 193.00p 185.50p 193.00p 41179
19/09/2018 202.00p 203.80p 182.55p 185.50p 37347
18/09/2018 214.00p 215.20p 202.00p 202.00p 39498
17/09/2018 206.00p 215.60p 206.00p 214.00p 61425
14/09/2018 188.50p 206.00p 188.50p 199.00p 82345
13/09/2018 168.50p 193.00p 168.50p 188.50p 30331
12/09/2018 167.50p 170.00p 167.50p 167.50p 8887
11/09/2018 166.50p 170.00p 166.50p 167.50p 4154
10/09/2018 166.50p 168.00p 163.50p 166.50p 7841
07/09/2018 164.50p 168.25p 163.15p 166.50p 5394
06/09/2018 163.50p 167.90p 163.50p 164.50p 12101
05/09/2018 163.00p 165.00p 161.50p 163.50p 7168
04/09/2018 163.00p 166.00p 160.60p 163.00p 5974
03/09/2018 166.50p 168.60p 163.00p 163.00p 65091
31/08/2018 164.50p 168.60p 158.00p 166.50p 20026
30/08/2018 168.00p 170.88p 125.00p 164.50p 27820
29/08/2018 159.50p 171.00p 159.50p 168.00p 47314
28/08/2018 157.00p 162.93p 156.20p 159.50p 9533
24/08/2018 157.00p 157.95p 156.00p 157.00p 10757
23/08/2018 156.50p 158.00p 156.50p 156.50p 7146
22/08/2018 154.50p 160.00p 154.00p 156.50p 16024
21/08/2018 153.00p 155.28p 153.00p 154.50p 644
20/08/2018 153.00p 155.95p 153.00p 153.00p 4895
17/08/2018 154.00p 154.80p 150.00p 153.00p 13292
16/08/2018 154.00p 154.90p 153.70p 154.00p 6224
15/08/2018 154.00p 156.00p 153.66p 154.00p 8911
14/08/2018 154.00p 156.00p 153.55p 154.00p 13289
13/08/2018 155.50p 156.00p 153.44p 154.00p 17005
10/08/2018 150.00p 157.00p 149.00p 155.50p 11917
09/08/2018 148.50p 153.00p 148.50p 150.00p 13677
08/08/2018 148.50p 150.00p 147.50p 148.50p 11530
07/08/2018 149.00p 150.00p 148.12p 148.50p 8689
06/08/2018 151.00p 154.00p 148.80p 149.00p 17284
03/08/2018 151.50p 154.50p 151.00p 151.00p 3405
02/08/2018 157.50p 157.50p 150.80p 151.50p 28538
01/08/2018 149.00p 161.00p 149.00p 157.50p 36059
31/07/2018 142.00p 151.00p 142.00p 149.00p 46448
30/07/2018 143.50p 145.40p 142.00p 142.00p 824
27/07/2018 143.50p 146.86p 142.20p 143.50p 3632
26/07/2018 144.50p 147.00p 143.50p 143.50p 4397
25/07/2018 142.50p 145.00p 142.50p 144.50p 3288
24/07/2018 140.50p 145.00p 140.50p 142.50p 17934
23/07/2018 141.00p 141.90p 138.60p 140.50p 11214
20/07/2018 141.00p 143.00p 141.00p 141.00p 14150
19/07/2018 141.50p 145.00p 141.00p 141.00p 10298
18/07/2018 144.50p 145.00p 141.50p 141.50p 22605

*Close Price adjusted for both dividends and splits