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
29/12/2022 25.25p 25.80p 25.25p 25.25p 21783
28/12/2022 25.25p 25.50p 25.00p 25.25p 10156
23/12/2022 25.25p 25.33p 25.00p 25.30p 6075
22/12/2022 25.25p 25.35p 25.00p 25.25p 124717
21/12/2022 25.25p 25.50p 25.00p 25.25p 372353
20/12/2022 26.25p 26.50p 25.00p 25.25p 810126
19/12/2022 28.50p 29.00p 26.00p 26.25p 48882
16/12/2022 32.50p 34.00p 25.00p 28.50p 547253
15/12/2022 34.25p 34.50p 33.00p 33.50p 14818
14/12/2022 35.50p 36.00p 34.00p 34.50p 26799
13/12/2022 36.00p 36.37p 35.00p 35.50p 62456
12/12/2022 36.00p 37.00p 35.00p 35.80p 5761
09/12/2022 36.50p 37.00p 35.00p 36.00p 24641
08/12/2022 36.50p 37.00p 36.00p 36.50p 8245
07/12/2022 37.00p 37.00p 36.00p 36.50p 17189
06/12/2022 37.50p 38.00p 36.00p 37.00p 7709
05/12/2022 37.50p 38.00p 36.80p 37.50p 79267
02/12/2022 37.50p 38.00p 37.00p 37.50p 114366
01/12/2022 38.25p 38.50p 37.00p 37.50p 87030
30/11/2022 38.75p 39.00p 38.00p 38.25p 65316
29/11/2022 39.25p 40.00p 38.50p 38.75p 329337
28/11/2022 39.50p 40.00p 39.00p 39.00p 175477
25/11/2022 39.50p 40.00p 39.00p 39.50p 76828
24/11/2022 40.50p 40.50p 38.10p 39.50p 85300
23/11/2022 41.50p 42.00p 40.00p 40.50p 12472
22/11/2022 42.00p 42.00p 40.10p 41.50p 51879
21/11/2022 42.50p 43.00p 41.89p 42.00p 49312
18/11/2022 42.50p 42.50p 42.00p 42.50p 17341
17/11/2022 42.75p 43.00p 42.00p 42.50p 15984
16/11/2022 43.25p 43.25p 42.50p 42.75p 5301
15/11/2022 43.25p 43.25p 42.50p 43.25p 5355
14/11/2022 43.25p 43.25p 42.50p 43.25p 8905
11/11/2022 43.25p 43.29p 42.50p 43.25p 17376
10/11/2022 43.25p 44.00p 42.50p 43.25p 11174
09/11/2022 43.50p 44.00p 42.25p 43.25p 23964
08/11/2022 43.50p 44.00p 43.00p 43.50p 67212
07/11/2022 43.50p 43.50p 43.10p 43.50p 2901
04/11/2022 43.50p 43.75p 43.00p 43.50p 55746
03/11/2022 43.50p 43.50p 43.00p 43.50p 12407
02/11/2022 43.50p 43.50p 43.00p 43.50p 10594
01/11/2022 45.25p 45.50p 43.10p 43.50p 27144
31/10/2022 45.25p 45.50p 45.00p 45.25p 6242
28/10/2022 45.50p 46.00p 45.00p 45.25p 28396
27/10/2022 46.25p 46.50p 45.00p 45.50p 42407
26/10/2022 46.50p 46.50p 46.00p 46.25p 39883
25/10/2022 49.00p 49.00p 46.00p 46.50p 52355
24/10/2022 49.00p 50.00p 48.00p 49.00p 31379
21/10/2022 49.00p 49.00p 47.71p 48.50p 6809
20/10/2022 49.00p 50.00p 48.07p 49.00p 10148
19/10/2022 49.00p 50.00p 48.06p 49.00p 2211
18/10/2022 49.00p 51.00p 48.06p 49.00p 24393
17/10/2022 49.00p 51.00p 48.00p 51.00p 48408
14/10/2022 49.00p 50.00p 48.02p 49.00p 108686
13/10/2022 51.00p 52.40p 48.00p 49.00p 206816
12/10/2022 51.50p 51.74p 50.00p 51.00p 35008
11/10/2022 53.50p 54.00p 51.00p 51.50p 38751
10/10/2022 53.50p 54.00p 53.00p 53.50p 12494
07/10/2022 54.00p 54.04p 53.00p 53.50p 10394
06/10/2022 54.00p 54.04p 53.25p 54.00p 37842
05/10/2022 54.00p 54.20p 53.57p 54.00p 33455
04/10/2022 54.00p 54.44p 53.00p 54.00p 51558
03/10/2022 54.00p 54.44p 53.00p 54.00p 1984
30/09/2022 54.50p 55.00p 53.00p 54.00p 101226
29/09/2022 56.50p 56.50p 54.50p 54.50p 12855
28/09/2022 59.50p 59.50p 56.00p 56.50p 118795
27/09/2022 60.00p 61.00p 59.00p 60.00p 5144
26/09/2022 61.50p 61.90p 59.00p 60.00p 32001
23/09/2022 62.50p 63.00p 60.03p 61.50p 12834
22/09/2022 64.00p 64.00p 62.00p 62.50p 37952
21/09/2022 66.50p 67.00p 63.05p 64.00p 18186
20/09/2022 66.50p 67.00p 65.00p 66.50p 4640
19/09/2022 66.50p 66.50p 66.19p 66.50p 3279
16/09/2022 66.50p 66.50p 66.19p 66.50p 3279
15/09/2022 66.50p 67.00p 66.00p 66.50p 53983
14/09/2022 67.50p 67.94p 66.10p 66.50p 7862
13/09/2022 68.00p 68.00p 66.00p 68.00p 59418
12/09/2022 68.00p 69.00p 67.98p 68.00p 1330
09/09/2022 68.00p 69.00p 67.00p 67.00p 21227
08/09/2022 68.50p 68.50p 67.50p 68.00p 30167
07/09/2022 68.50p 68.50p 68.00p 68.50p 370
06/09/2022 68.50p 69.00p 68.00p 68.50p 35
05/09/2022 68.50p 68.50p 68.00p 68.50p 739
02/09/2022 68.50p 68.50p 68.00p 68.50p 13214
01/09/2022 68.50p 68.50p 68.00p 68.50p 6001
31/08/2022 68.50p 68.50p 68.00p 68.50p 215022
30/08/2022 68.50p 68.50p 68.00p 68.50p 12330
29/08/2022 68.50p 68.50p 68.00p 68.50p 1502
26/08/2022 68.50p 68.50p 68.00p 68.50p 1502
25/08/2022 68.50p 68.50p 68.00p 68.50p 612
24/08/2022 68.50p 68.50p 68.00p 68.50p 20879
23/08/2022 68.50p 68.50p 68.00p 68.50p 15536
22/08/2022 68.50p 68.50p 68.29p 68.50p 321
19/08/2022 68.50p 69.00p 68.49p 68.50p 19266
18/08/2022 68.50p 69.00p 68.27p 69.00p 591
17/08/2022 68.50p 68.80p 68.27p 68.50p 3307
16/08/2022 68.50p 68.69p 68.25p 68.50p 25966
15/08/2022 68.50p 68.95p 68.00p 68.50p 68313
12/08/2022 68.50p 69.00p 68.00p 68.50p 38138
11/08/2022 68.50p 69.00p 68.25p 68.50p 11481
10/08/2022 73.50p 73.50p 68.00p 68.50p 120515
09/08/2022 74.00p 75.00p 71.00p 73.50p 194970
08/08/2022 75.00p 75.00p 73.00p 74.00p 22062
05/08/2022 75.00p 76.00p 74.40p 74.40p 7943
04/08/2022 75.00p 76.00p 73.60p 75.00p 18273
03/08/2022 76.50p 78.00p 72.00p 75.00p 95940
02/08/2022 75.00p 75.00p 74.00p 75.00p 22865
01/08/2022 74.50p 75.48p 73.25p 75.00p 98787
29/07/2022 75.00p 75.00p 74.00p 74.50p 10308
28/07/2022 75.00p 75.00p 73.05p 75.00p 41750
27/07/2022 76.00p 76.00p 74.04p 74.50p 19488
26/07/2022 76.00p 77.00p 75.04p 76.00p 33850
25/07/2022 77.50p 78.00p 75.00p 76.00p 35543
22/07/2022 77.00p 78.00p 77.00p 77.50p 89584
21/07/2022 76.50p 77.94p 76.00p 77.00p 130233
20/07/2022 76.50p 77.00p 76.00p 76.50p 23148
19/07/2022 80.50p 80.50p 76.04p 78.00p 30408
18/07/2022 80.50p 80.84p 80.00p 80.50p 10391
15/07/2022 80.50p 81.00p 80.01p 80.50p 35364
14/07/2022 86.00p 86.00p 80.00p 80.50p 77357
13/07/2022 86.00p 86.24p 84.00p 86.00p 19060
12/07/2022 86.00p 88.00p 86.00p 86.00p 4421
11/07/2022 88.00p 88.90p 83.00p 86.00p 41430
08/07/2022 90.50p 90.50p 87.24p 88.00p 26042
07/07/2022 90.50p 90.50p 89.00p 90.50p 35555
06/07/2022 91.50p 91.50p 89.00p 90.50p 12664
05/07/2022 92.00p 94.00p 89.00p 91.50p 50358
04/07/2022 92.00p 92.00p 90.33p 92.00p 42238
01/07/2022 92.00p 94.00p 90.00p 94.00p 17294
30/06/2022 92.50p 93.68p 90.04p 92.00p 43408
29/06/2022 94.00p 94.00p 90.00p 92.00p 131617
28/06/2022 91.00p 94.55p 90.04p 94.00p 368235
27/06/2022 91.00p 92.00p 90.50p 91.00p 19899
24/06/2022 91.00p 91.00p 90.01p 91.00p 4
23/06/2022 92.50p 92.50p 90.00p 91.00p 21777
22/06/2022 92.00p 94.00p 90.00p 92.50p 30208
21/06/2022 95.50p 95.50p 92.50p 92.50p 20319
20/06/2022 95.50p 95.50p 95.00p 95.50p 13770
17/06/2022 95.50p 95.50p 95.50p 95.50p 10381
16/06/2022 97.00p 97.00p 94.00p 95.50p 10140
15/06/2022 97.00p 98.00p 96.00p 97.00p 14983
14/06/2022 98.50p 99.60p 96.00p 97.00p 109027
13/06/2022 99.50p 99.65p 99.00p 99.50p 5853
10/06/2022 101.00p 101.00p 98.55p 99.00p 520357
09/06/2022 96.00p 101.50p 96.00p 100.00p 252724
08/06/2022 95.50p 97.00p 94.03p 96.00p 50756
07/06/2022 96.50p 97.87p 94.00p 95.50p 36270
06/06/2022 100.00p 100.00p 95.00p 96.50p 54375
03/06/2022 100.00p 100.40p 99.00p 100.00p 38912
02/06/2022 100.00p 100.40p 99.00p 100.00p 38912
01/06/2022 100.00p 100.40p 99.00p 100.00p 38912
31/05/2022 100.00p 101.00p 99.00p 100.00p 78585
30/05/2022 97.50p 100.80p 96.00p 100.00p 185239
27/05/2022 97.00p 98.40p 96.00p 97.50p 44394
26/05/2022 97.50p 97.50p 96.01p 96.50p 117053
25/05/2022 98.50p 99.00p 95.00p 97.50p 284910
24/05/2022 99.50p 99.50p 97.00p 98.50p 39562
23/05/2022 96.50p 104.00p 96.50p 100.00p 737540
20/05/2022 96.00p 96.50p 94.12p 96.00p 52359
19/05/2022 98.40p 100.00p 94.00p 96.00p 63483
18/05/2022 98.40p 98.40p 96.80p 98.40p 26170
17/05/2022 98.40p 99.20p 96.80p 97.00p 43751
16/05/2022 100.00p 102.00p 96.80p 98.40p 37859
13/05/2022 100.00p 100.00p 97.00p 100.00p 50378
12/05/2022 100.00p 100.00p 98.00p 100.00p 25807
11/05/2022 100.00p 100.00p 96.80p 100.00p 45283
10/05/2022 103.50p 105.00p 98.00p 98.00p 82848
09/05/2022 103.50p 104.55p 101.00p 103.50p 4221
06/05/2022 105.50p 106.00p 103.50p 103.50p 3594
05/05/2022 106.00p 107.00p 104.00p 105.50p 14801
04/05/2022 106.00p 106.00p 105.01p 106.00p 1323
03/05/2022 106.00p 106.00p 105.00p 106.00p 31111
02/05/2022 106.00p 106.00p 105.00p 106.00p 51993
29/04/2022 106.00p 106.00p 105.00p 106.00p 51993
28/04/2022 106.00p 106.00p 105.00p 106.00p 58335
27/04/2022 106.00p 106.00p 105.00p 106.00p 41262
26/04/2022 106.00p 107.00p 105.00p 106.00p 69637
25/04/2022 106.00p 107.00p 105.00p 106.00p 60637
22/04/2022 106.00p 107.00p 105.00p 106.00p 23401
21/04/2022 106.00p 106.00p 105.00p 106.00p 16600
20/04/2022 106.00p 107.00p 105.00p 106.00p 57215
19/04/2022 106.50p 107.00p 105.00p 106.00p 67235
18/04/2022 106.00p 106.50p 105.00p 106.50p 34137
15/04/2022 106.00p 106.50p 105.00p 106.50p 34137
14/04/2022 106.00p 106.50p 105.00p 106.50p 34137
13/04/2022 106.00p 106.50p 105.00p 106.00p 37384
12/04/2022 106.00p 106.00p 105.14p 106.00p 2426
11/04/2022 106.00p 106.00p 105.00p 106.00p 26907
08/04/2022 106.00p 110.00p 105.00p 106.00p 40956
07/04/2022 106.50p 106.50p 105.00p 106.00p 29537
06/04/2022 107.00p 107.44p 106.00p 106.50p 17513
05/04/2022 108.50p 109.00p 105.00p 107.00p 85733
04/04/2022 108.50p 109.00p 106.20p 108.00p 155224
01/04/2022 111.50p 111.50p 108.50p 108.50p 100972
31/03/2022 111.50p 112.00p 111.00p 111.50p 30248
30/03/2022 112.50p 113.00p 110.68p 112.00p 165626
29/03/2022 112.50p 113.25p 111.00p 112.50p 140976
28/03/2022 111.50p 113.00p 110.01p 112.50p 113831
25/03/2022 112.00p 113.00p 110.06p 111.50p 95956
24/03/2022 116.00p 116.00p 111.00p 111.00p 161187
23/03/2022 118.00p 118.95p 116.00p 116.50p 121968

*Close Price adjusted for both dividends and splits