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
16/10/2023 35.15p 35.48p 34.00p 34.00p 657550
13/10/2023 35.25p 35.50p 35.00p 35.15p 153309
12/10/2023 35.25p 36.00p 34.00p 34.75p 231997
11/10/2023 35.25p 36.00p 34.50p 35.25p 307301
10/10/2023 35.25p 36.00p 34.50p 35.25p 8515878
09/10/2023 36.75p 37.00p 34.30p 35.25p 2845193
06/10/2023 33.75p 37.00p 33.50p 36.75p 194429
05/10/2023 33.25p 34.49p 33.00p 33.75p 227187
04/10/2023 33.00p 34.50p 32.00p 33.25p 752546
03/10/2023 30.50p 33.50p 29.56p 32.50p 1649377
02/10/2023 31.50p 31.60p 30.00p 30.50p 1683046
29/09/2023 30.50p 32.00p 30.40p 31.50p 213451
28/09/2023 30.50p 31.00p 29.50p 30.50p 325899
27/09/2023 31.25p 31.50p 30.15p 30.50p 462028
26/09/2023 32.00p 32.00p 31.00p 31.25p 144228
25/09/2023 32.00p 32.50p 31.50p 32.00p 85729
22/09/2023 32.00p 32.50p 31.51p 32.00p 89063
21/09/2023 32.50p 33.00p 31.50p 32.00p 240184
20/09/2023 32.25p 33.00p 31.60p 32.50p 434470
19/09/2023 32.50p 33.00p 31.30p 32.25p 817145
18/09/2023 32.50p 34.00p 32.00p 32.50p 3395977
15/09/2023 31.50p 31.50p 30.58p 31.50p 205247
14/09/2023 31.75p 32.00p 30.75p 31.50p 100276
13/09/2023 31.75p 31.75p 31.00p 31.75p 161647
12/09/2023 32.50p 33.00p 30.26p 31.75p 1231649
11/09/2023 32.50p 32.93p 32.00p 32.50p 69721
08/09/2023 32.50p 33.00p 32.00p 32.50p 153747
07/09/2023 32.50p 32.70p 32.00p 32.50p 24630
06/09/2023 32.75p 33.00p 32.01p 32.50p 33069
05/09/2023 33.25p 33.50p 32.37p 32.75p 91467
04/09/2023 33.25p 33.34p 32.50p 33.25p 88518
01/09/2023 33.25p 33.70p 32.00p 33.25p 465963
31/08/2023 33.50p 33.50p 33.00p 33.25p 125174
30/08/2023 33.75p 34.00p 33.00p 33.50p 53638
29/08/2023 34.00p 34.50p 33.50p 34.00p 151953
25/08/2023 34.00p 34.20p 33.77p 34.00p 18877
24/08/2023 34.00p 34.50p 33.50p 34.00p 37428
23/08/2023 34.00p 34.50p 33.50p 34.00p 492633
22/08/2023 34.00p 34.50p 33.30p 34.00p 7641
21/08/2023 34.25p 34.50p 33.50p 34.00p 64301
18/08/2023 35.25p 36.00p 34.00p 34.25p 188069
17/08/2023 34.50p 36.00p 34.00p 35.25p 96127
16/08/2023 33.50p 35.93p 33.10p 34.50p 1039145
15/08/2023 33.50p 34.00p 32.60p 33.25p 137081
14/08/2023 33.75p 34.00p 32.80p 33.50p 113907
11/08/2023 34.50p 34.50p 33.50p 33.75p 134398
10/08/2023 34.50p 35.00p 33.55p 34.50p 150692
09/08/2023 34.50p 35.00p 34.00p 34.50p 67139
08/08/2023 34.50p 35.00p 34.00p 34.50p 135435
07/08/2023 34.50p 35.00p 33.50p 34.50p 213710
04/08/2023 33.25p 35.00p 32.95p 35.00p 273438
03/08/2023 33.25p 35.00p 32.00p 33.25p 541763
02/08/2023 32.25p 33.00p 31.50p 32.25p 80727
01/08/2023 32.25p 32.39p 31.50p 32.25p 40369
31/07/2023 32.50p 33.00p 32.00p 32.50p 74593
28/07/2023 32.50p 32.70p 31.00p 32.50p 691119
27/07/2023 33.50p 34.00p 32.00p 33.00p 443675
26/07/2023 33.50p 34.00p 33.00p 33.50p 95181
25/07/2023 34.50p 35.00p 33.00p 33.50p 556462
24/07/2023 34.50p 35.00p 34.00p 34.50p 149906
21/07/2023 34.50p 35.00p 34.00p 34.50p 67729
20/07/2023 34.00p 34.95p 33.50p 34.50p 576195
19/07/2023 34.00p 34.50p 33.51p 34.00p 55852
18/07/2023 34.25p 36.00p 33.50p 34.00p 102540
17/07/2023 33.00p 35.00p 32.60p 34.25p 304812
14/07/2023 33.50p 34.00p 32.00p 33.00p 246422
13/07/2023 33.50p 33.95p 33.00p 33.50p 119918
12/07/2023 34.25p 34.40p 33.00p 33.50p 611541
11/07/2023 35.00p 35.50p 33.00p 34.25p 282816
10/07/2023 34.00p 35.50p 33.61p 35.00p 973929
07/07/2023 35.00p 36.00p 33.00p 34.00p 606598
06/07/2023 37.75p 38.20p 33.88p 34.60p 811436
05/07/2023 35.00p 38.00p 34.50p 37.75p 1844823
04/07/2023 35.00p 35.50p 34.53p 35.00p 148865
03/07/2023 35.25p 35.50p 34.50p 35.00p 217644
30/06/2023 33.00p 36.00p 33.00p 35.00p 401122
29/06/2023 32.75p 33.50p 32.30p 33.00p 148113
28/06/2023 34.25p 34.50p 32.00p 32.75p 202902
27/06/2023 36.25p 37.00p 34.00p 34.25p 430966
26/06/2023 33.65p 37.70p 33.50p 35.75p 885198
23/06/2023 33.25p 34.00p 33.00p 33.65p 208557
22/06/2023 35.25p 35.35p 33.00p 33.25p 362538
21/06/2023 37.00p 37.50p 35.00p 35.25p 542526
20/06/2023 37.50p 38.00p 36.00p 37.00p 915235
19/06/2023 33.00p 40.50p 33.00p 36.60p 1693228
16/06/2023 32.50p 35.50p 31.50p 32.00p 1211903
15/06/2023 27.35p 32.90p 27.35p 29.60p 1878659
14/06/2023 27.35p 27.50p 27.20p 27.35p 939260
13/06/2023 27.35p 27.50p 27.00p 27.35p 535778
12/06/2023 27.25p 28.00p 27.00p 27.35p 810804
09/06/2023 25.25p 28.00p 25.25p 27.00p 1821768
08/06/2023 23.25p 26.44p 23.00p 25.25p 5269547
07/06/2023 24.25p 24.50p 23.06p 23.25p 163991
06/06/2023 24.50p 25.00p 24.00p 24.50p 129124
05/06/2023 24.50p 24.50p 23.50p 24.25p 202931
02/06/2023 24.60p 25.00p 24.00p 24.50p 127416
01/06/2023 24.60p 25.00p 24.06p 24.60p 1985693
31/05/2023 24.60p 25.00p 24.20p 24.60p 103837
30/05/2023 24.60p 25.00p 24.20p 24.60p 126867
26/05/2023 24.60p 25.00p 24.21p 24.60p 251823
25/05/2023 24.60p 25.00p 24.20p 24.60p 156116
24/05/2023 24.60p 25.00p 24.20p 24.20p 7630185
23/05/2023 24.50p 25.00p 24.20p 24.60p 242636
22/05/2023 24.25p 25.00p 24.00p 24.25p 438910
19/05/2023 24.50p 25.00p 24.00p 24.25p 1292172
18/05/2023 24.50p 25.00p 24.00p 24.50p 153719
17/05/2023 24.25p 25.00p 24.00p 24.50p 314163
16/05/2023 24.25p 24.50p 24.00p 24.00p 115854
15/05/2023 24.75p 25.50p 24.00p 24.50p 388384
12/05/2023 25.00p 25.00p 24.36p 24.75p 73493
11/05/2023 25.25p 25.50p 24.50p 25.00p 108535
10/05/2023 25.00p 25.50p 24.50p 25.10p 531116
09/05/2023 24.75p 25.50p 24.50p 25.00p 114781
05/05/2023 25.00p 25.24p 24.50p 24.75p 75544
04/05/2023 24.75p 25.50p 24.50p 25.00p 194773
03/05/2023 23.75p 25.00p 23.50p 24.75p 291535
02/05/2023 24.50p 25.00p 23.50p 23.75p 406153
28/04/2023 24.75p 25.00p 23.66p 24.50p 367907
27/04/2023 24.75p 25.50p 24.01p 24.75p 135229
26/04/2023 26.00p 26.10p 24.50p 24.75p 468645
25/04/2023 26.25p 26.50p 26.00p 26.25p 127210
24/04/2023 26.25p 27.00p 26.00p 26.25p 264332
21/04/2023 26.25p 27.00p 25.89p 26.25p 204805
20/04/2023 26.25p 27.00p 25.89p 26.25p 106591
19/04/2023 26.25p 27.00p 25.50p 26.25p 687318
18/04/2023 26.75p 27.00p 25.50p 26.25p 256124
17/04/2023 26.75p 27.00p 26.50p 26.75p 41036
14/04/2023 27.50p 28.00p 26.50p 26.75p 407116
13/04/2023 27.00p 27.50p 26.43p 27.00p 144332
12/04/2023 27.50p 28.60p 26.50p 27.00p 157005
11/04/2023 27.50p 28.00p 27.00p 27.50p 540127
06/04/2023 27.50p 28.00p 26.50p 27.50p 728109
05/04/2023 28.50p 29.00p 27.00p 27.50p 482702
04/04/2023 29.00p 29.50p 28.00p 28.50p 1045476
03/04/2023 26.75p 30.00p 26.74p 29.00p 1226863
31/03/2023 24.85p 28.00p 24.85p 26.50p 612310
30/03/2023 24.85p 25.00p 24.53p 24.70p 189789
29/03/2023 24.75p 25.00p 24.56p 24.85p 132776
28/03/2023 25.00p 25.44p 24.50p 24.75p 994014
27/03/2023 25.25p 26.50p 24.68p 25.00p 388245
24/03/2023 26.00p 26.20p 24.97p 25.25p 326399
23/03/2023 26.00p 26.50p 25.52p 26.00p 296691
22/03/2023 26.35p 26.50p 25.50p 26.00p 695006
21/03/2023 25.25p 27.00p 24.55p 26.35p 767807
20/03/2023 25.75p 26.00p 25.00p 25.25p 760602
17/03/2023 26.75p 27.50p 25.58p 25.75p 516791
16/03/2023 27.00p 27.40p 26.50p 26.75p 292686
15/03/2023 26.25p 27.50p 26.00p 27.00p 1026389
14/03/2023 26.75p 27.00p 24.88p 26.50p 1530734
13/03/2023 24.75p 27.00p 24.02p 26.75p 1639901
10/03/2023 22.50p 24.50p 21.15p 23.75p 1940921
09/03/2023 24.75p 27.00p 20.00p 22.75p 8159134
08/03/2023 26.50p 27.00p 24.50p 24.75p 1043959
07/03/2023 29.50p 30.00p 20.00p 26.50p 1248520
06/03/2023 27.25p 32.74p 27.00p 29.50p 1504345
03/03/2023 27.25p 27.50p 27.00p 27.10p 83219
02/03/2023 28.25p 28.50p 27.00p 27.50p 73501
01/03/2023 28.25p 28.50p 28.00p 28.25p 46156
28/02/2023 28.50p 28.50p 28.00p 28.25p 276243
27/02/2023 29.25p 29.50p 28.18p 28.75p 180003
24/02/2023 29.50p 30.20p 29.00p 29.25p 794517
23/02/2023 31.25p 31.40p 29.00p 30.00p 263786
22/02/2023 32.75p 34.00p 31.00p 31.25p 260261
21/02/2023 34.75p 35.00p 32.50p 33.50p 487439
20/02/2023 34.00p 36.00p 33.00p 34.75p 1864481
17/02/2023 24.00p 39.00p 23.00p 34.00p 6990733
16/02/2023 26.00p 28.00p 21.90p 24.50p 5530582
15/02/2023 19.75p 28.00p 19.75p 27.75p 1071304
14/02/2023 19.25p 19.50p 19.01p 19.25p 370827
13/02/2023 19.08p 19.50p 19.00p 19.25p 760738
10/02/2023 19.25p 19.25p 19.00p 19.08p 24808
09/02/2023 19.25p 19.50p 19.00p 19.25p 63313
08/02/2023 19.63p 19.75p 19.14p 19.25p 110832
07/02/2023 19.63p 19.75p 19.50p 19.63p 489349
06/02/2023 19.63p 19.75p 19.50p 19.63p 27125
03/02/2023 19.75p 19.75p 19.50p 19.63p 109994
02/02/2023 19.75p 20.00p 19.55p 19.75p 151468
01/02/2023 19.63p 20.00p 19.50p 19.75p 110054
31/01/2023 19.75p 20.00p 19.50p 19.63p 207241
30/01/2023 19.75p 20.00p 19.67p 20.00p 118238
27/01/2023 20.05p 20.10p 19.50p 19.75p 799088
26/01/2023 20.05p 20.10p 20.00p 20.00p 353153
25/01/2023 20.05p 20.10p 20.00p 20.05p 68414
24/01/2023 20.10p 20.19p 20.00p 20.00p 271729
23/01/2023 20.10p 20.20p 20.00p 20.10p 149720
20/01/2023 20.25p 20.25p 20.00p 20.00p 41533
19/01/2023 20.50p 21.00p 20.00p 20.20p 272473
18/01/2023 20.25p 21.00p 20.00p 20.50p 916319
17/01/2023 20.25p 20.90p 19.50p 20.00p 442222
16/01/2023 23.10p 23.18p 20.00p 21.05p 554763
13/01/2023 23.25p 23.50p 23.00p 23.10p 201088
12/01/2023 25.00p 25.00p 23.00p 23.20p 140701
11/01/2023 24.50p 26.00p 23.00p 25.00p 522752
10/01/2023 24.50p 25.00p 24.01p 24.50p 12938
09/01/2023 24.50p 25.00p 24.00p 24.50p 18014
06/01/2023 25.25p 25.50p 24.00p 24.50p 103255
05/01/2023 25.25p 25.50p 25.00p 25.25p 65015
04/01/2023 25.25p 25.50p 25.00p 25.25p 115930
03/01/2023 25.25p 25.50p 25.00p 25.25p 122527
30/12/2022 25.25p 25.29p 25.25p 25.25p 9528

*Close Price adjusted for both dividends and splits