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
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
22/03/2022 119.00p 119.12p 117.00p 118.00p 70735
21/03/2022 119.00p 120.00p 115.00p 119.00p 86100
18/03/2022 119.00p 122.00p 118.00p 118.00p 607110
17/03/2022 122.00p 122.40p 118.02p 119.00p 90163
16/03/2022 120.00p 124.00p 118.60p 122.00p 658113
15/03/2022 125.00p 125.00p 118.55p 120.00p 33243
14/03/2022 125.00p 125.00p 124.00p 125.00p 64575
11/03/2022 125.00p 125.00p 124.21p 125.00p 91805
10/03/2022 124.00p 125.00p 122.30p 125.00p 367895
09/03/2022 124.00p 124.74p 122.30p 124.00p 1031
08/03/2022 124.00p 125.00p 122.00p 124.00p 86708
07/03/2022 124.50p 124.50p 120.00p 124.00p 107201
04/03/2022 124.50p 126.00p 123.55p 124.50p 24388
03/03/2022 129.00p 129.00p 124.00p 124.50p 132447
02/03/2022 130.50p 130.50p 128.04p 129.00p 10637
01/03/2022 130.50p 131.44p 127.00p 130.50p 11182
28/02/2022 135.50p 135.50p 128.00p 130.50p 41092
25/02/2022 137.50p 138.49p 133.00p 135.50p 27582
24/02/2022 139.50p 140.95p 135.12p 137.50p 5240
23/02/2022 131.50p 144.83p 130.27p 141.50p 241692
22/02/2022 136.50p 137.00p 130.66p 131.50p 66693
21/02/2022 136.50p 138.00p 135.06p 138.00p 34480
18/02/2022 141.50p 141.65p 135.00p 137.00p 32757
17/02/2022 141.00p 144.00p 137.00p 137.00p 45900
16/02/2022 144.00p 144.50p 140.55p 141.00p 50367
15/02/2022 148.50p 149.95p 142.55p 144.00p 43075
14/02/2022 153.50p 153.50p 148.00p 150.00p 32902
11/02/2022 156.00p 156.00p 155.00p 156.00p 9297
10/02/2022 156.00p 156.00p 155.84p 156.00p 7420
09/02/2022 157.50p 158.50p 155.10p 156.00p 143194
08/02/2022 158.50p 159.76p 157.00p 158.50p 29271
07/02/2022 172.50p 178.86p 155.55p 158.50p 307492
04/02/2022 152.50p 175.00p 152.50p 172.00p 1606340
03/02/2022 124.00p 155.00p 122.00p 154.00p 561534
02/02/2022 121.50p 123.50p 116.50p 118.50p 35483
01/02/2022 121.50p 121.50p 118.00p 118.00p 7495
31/01/2022 123.50p 123.50p 118.00p 121.50p 31491
28/01/2022 123.50p 123.74p 122.00p 123.50p 27733
27/01/2022 125.00p 125.00p 120.00p 123.50p 22373
26/01/2022 125.00p 126.00p 124.01p 125.00p 16726
25/01/2022 126.00p 126.89p 124.00p 125.00p 15939
24/01/2022 127.00p 128.00p 125.00p 126.00p 144075
21/01/2022 125.50p 125.50p 124.00p 124.50p 26839
20/01/2022 125.50p 126.00p 124.00p 125.50p 2062849
19/01/2022 126.50p 127.00p 123.00p 125.50p 78517
18/01/2022 129.00p 129.00p 119.00p 126.50p 97181
17/01/2022 131.50p 133.70p 127.24p 131.00p 59203
14/01/2022 136.50p 136.74p 130.88p 131.50p 61710
13/01/2022 137.50p 137.84p 135.00p 136.50p 32256
12/01/2022 137.50p 138.44p 135.00p 137.50p 47435
10/01/2022 144.50p 145.00p 138.35p 139.00p 25622
07/01/2022 147.50p 147.70p 143.00p 143.50p 18765
06/01/2022 148.00p 148.90p 145.00p 147.50p 43933
05/01/2022 149.00p 149.85p 146.00p 148.00p 15818
04/01/2022 149.00p 149.90p 146.10p 149.00p 29929
31/12/2021 149.00p 149.00p 146.00p 149.00p 14317
30/12/2021 149.00p 149.00p 148.75p 149.00p 10
29/12/2021 149.00p 149.00p 146.03p 149.00p 6234
24/12/2021 147.50p 149.00p 145.70p 149.00p 5766
23/12/2021 148.50p 151.82p 145.00p 147.50p 25621
22/12/2021 152.00p 156.00p 146.16p 149.00p 21087
21/12/2021 143.00p 155.00p 140.00p 152.00p 105826
20/12/2021 143.00p 145.00p 140.00p 143.00p 28909
17/12/2021 146.50p 149.30p 140.00p 143.00p 64812
16/12/2021 146.50p 150.00p 143.00p 146.50p 11103
15/12/2021 143.50p 148.00p 143.50p 146.50p 58042
14/12/2021 142.50p 145.00p 142.15p 143.50p 28023
13/12/2021 142.50p 142.50p 140.00p 142.50p 12000
10/12/2021 143.50p 144.94p 140.00p 142.50p 20372
09/12/2021 144.50p 146.50p 143.50p 143.50p 34438
08/12/2021 144.50p 145.20p 142.50p 144.50p 7659
07/12/2021 145.50p 146.40p 142.00p 144.50p 18878
06/12/2021 137.50p 147.00p 135.00p 145.50p 433268
03/12/2021 137.50p 137.50p 136.00p 137.50p 4436923
02/12/2021 137.50p 137.50p 135.00p 137.50p 4682
01/12/2021 137.50p 139.00p 136.00p 137.50p 28303
30/11/2021 137.00p 138.50p 135.25p 137.50p 25197
29/11/2021 135.50p 140.00p 133.00p 138.00p 51130
26/11/2021 142.50p 144.00p 132.00p 135.50p 91235
25/11/2021 145.00p 145.15p 142.00p 144.50p 3788
24/11/2021 145.00p 145.84p 142.00p 145.00p 3005
23/11/2021 151.50p 152.20p 142.80p 145.00p 24623
22/11/2021 154.00p 158.00p 148.50p 151.50p 5492
19/11/2021 158.00p 158.00p 152.00p 154.00p 29265
18/11/2021 159.00p 165.00p 156.00p 165.00p 22132
17/11/2021 159.00p 159.44p 156.56p 159.00p 5801
16/11/2021 158.00p 159.90p 156.00p 159.00p 22470
15/11/2021 155.00p 158.00p 154.08p 158.00p 72877
12/11/2021 155.00p 156.50p 153.05p 155.00p 21454
11/11/2021 157.00p 157.45p 152.84p 155.00p 15232
10/11/2021 150.00p 160.00p 148.20p 158.00p 41957
09/11/2021 147.50p 155.00p 145.00p 150.00p 159953
08/11/2021 151.50p 151.92p 148.00p 151.50p 70734
05/11/2021 151.50p 155.00p 148.51p 151.50p 38670
04/11/2021 152.50p 153.50p 148.25p 151.50p 554780
03/11/2021 154.50p 157.00p 150.00p 157.00p 28254
02/11/2021 156.50p 160.00p 154.00p 154.50p 167625
01/11/2021 155.50p 158.60p 155.11p 155.50p 52584
29/10/2021 160.00p 160.00p 154.36p 155.50p 31228
28/10/2021 160.00p 161.00p 158.00p 160.00p 49263
27/10/2021 165.00p 165.76p 158.00p 160.00p 76884
26/10/2021 168.50p 168.74p 162.80p 165.00p 9689
25/10/2021 168.50p 168.74p 165.00p 168.50p 9786
22/10/2021 168.50p 170.00p 165.00p 168.50p 21296
21/10/2021 165.00p 170.00p 164.00p 168.50p 17893
20/10/2021 170.00p 170.80p 165.00p 165.00p 68538
19/10/2021 170.00p 172.00p 168.00p 170.00p 18253
18/10/2021 170.00p 172.00p 168.40p 170.00p 34984
15/10/2021 174.00p 175.00p 170.00p 170.00p 432265
14/10/2021 173.50p 174.10p 172.20p 174.00p 24914
13/10/2021 172.50p 175.00p 172.00p 173.50p 3942
12/10/2021 174.00p 175.50p 170.00p 172.50p 47840
11/10/2021 174.00p 176.00p 170.25p 174.00p 9610
08/10/2021 168.50p 174.90p 168.50p 174.00p 57693
07/10/2021 166.50p 170.44p 166.25p 168.50p 84957
06/10/2021 167.00p 168.00p 165.00p 166.50p 100573
05/10/2021 170.00p 173.00p 163.10p 167.00p 53901
04/10/2021 171.50p 173.50p 166.00p 168.00p 33530
01/10/2021 173.00p 174.00p 170.55p 171.50p 177147

*Close Price adjusted for both dividends and splits