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
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
30/09/2021 175.00p 175.60p 172.00p 173.00p 201750
29/09/2021 175.00p 176.99p 172.00p 175.00p 16210
28/09/2021 176.50p 179.33p 173.00p 175.00p 14695
27/09/2021 177.50p 179.00p 175.00p 177.50p 42646
24/09/2021 177.50p 179.00p 175.00p 177.50p 212467
23/09/2021 175.00p 178.00p 170.00p 177.50p 143490
22/09/2021 175.00p 175.00p 170.00p 175.00p 19140
21/09/2021 176.00p 177.00p 170.66p 172.50p 13203
20/09/2021 182.00p 182.26p 171.00p 176.00p 46405
17/09/2021 184.00p 184.00p 180.00p 182.00p 24670
16/09/2021 184.00p 188.00p 180.55p 184.00p 27782
15/09/2021 184.00p 188.00p 180.05p 184.00p 74185
14/09/2021 184.00p 184.00p 180.00p 184.00p 6184
13/09/2021 184.00p 184.44p 180.00p 184.00p 16321
10/09/2021 186.00p 187.00p 180.00p 184.00p 70178
09/09/2021 184.00p 192.25p 184.00p 186.00p 57816
08/09/2021 183.00p 190.00p 181.00p 184.00p 9061
07/09/2021 184.00p 190.00p 178.50p 183.00p 36761
06/09/2021 184.00p 190.80p 181.50p 184.00p 39461
03/09/2021 180.50p 187.00p 177.55p 184.00p 21306
02/09/2021 182.50p 184.21p 177.25p 181.00p 641
01/09/2021 179.00p 185.00p 178.67p 182.50p 24418
31/08/2021 181.00p 184.00p 176.00p 179.00p 67153
27/08/2021 183.00p 186.00p 181.00p 181.00p 15340
26/08/2021 181.00p 186.00p 178.55p 183.00p 58446
25/08/2021 190.00p 192.00p 178.00p 181.00p 24362
24/08/2021 190.00p 190.00p 188.32p 190.00p 3191
23/08/2021 190.00p 192.00p 188.77p 190.00p 5433
20/08/2021 190.50p 190.50p 188.80p 190.00p 58
19/08/2021 190.50p 190.75p 189.00p 190.50p 49790
18/08/2021 189.00p 195.00p 188.94p 190.50p 20195
17/08/2021 182.50p 189.90p 178.00p 189.00p 69947
16/08/2021 192.50p 193.00p 181.00p 182.50p 39150
13/08/2021 192.50p 194.75p 187.00p 192.50p 12430
12/08/2021 201.00p 202.80p 200.00p 202.00p 3714
11/08/2021 201.00p 203.24p 198.60p 201.00p 6969
10/08/2021 200.00p 203.44p 196.85p 201.00p 1803
09/08/2021 203.00p 203.44p 195.00p 200.00p 15663
06/08/2021 203.00p 205.70p 200.30p 203.00p 11142
05/08/2021 205.00p 208.00p 200.00p 203.00p 24035
04/08/2021 205.00p 209.40p 204.00p 205.00p 1477
03/08/2021 205.00p 209.50p 203.00p 205.00p 2436
02/08/2021 205.00p 210.00p 202.06p 205.00p 4830
30/07/2021 205.00p 208.00p 201.36p 205.00p 6624
29/07/2021 198.00p 208.00p 197.00p 205.00p 35170
28/07/2021 187.00p 200.00p 186.06p 198.00p 26118
27/07/2021 187.00p 190.00p 185.63p 187.00p 1505
26/07/2021 186.00p 189.95p 184.00p 187.00p 10875
23/07/2021 186.00p 186.00p 184.00p 186.00p 3892
22/07/2021 186.00p 190.00p 186.00p 186.00p 1520
21/07/2021 181.00p 190.00p 178.50p 186.00p 33696
20/07/2021 176.00p 181.00p 172.75p 181.00p 23614
19/07/2021 178.50p 180.00p 172.55p 176.00p 39704
16/07/2021 180.50p 181.00p 175.00p 178.50p 34795
15/07/2021 186.00p 190.00p 179.00p 180.50p 14342
14/07/2021 186.00p 190.00p 182.00p 186.00p 12326
13/07/2021 186.00p 186.00p 182.00p 186.00p 57823
12/07/2021 186.00p 186.00p 182.00p 186.00p 6038
09/07/2021 185.00p 190.00p 182.00p 186.00p 31725
08/07/2021 185.00p 185.60p 182.00p 185.00p 5844
07/07/2021 189.00p 193.00p 182.00p 182.00p 27946
06/07/2021 191.00p 197.00p 187.00p 189.00p 38724
05/07/2021 199.00p 202.00p 187.00p 191.00p 42696
02/07/2021 199.00p 199.64p 196.00p 199.00p 17545
01/07/2021 199.00p 199.75p 196.00p 199.00p 22405
30/06/2021 200.00p 202.00p 196.00p 199.00p 22052
29/06/2021 201.00p 204.00p 198.00p 200.00p 264109
28/06/2021 203.50p 206.00p 199.00p 201.00p 8338
25/06/2021 204.50p 207.00p 200.00p 203.50p 4769
24/06/2021 207.00p 210.00p 202.30p 204.50p 32656
23/06/2021 206.00p 210.00p 203.00p 210.00p 26806
22/06/2021 209.00p 212.00p 206.00p 206.00p 7561
21/06/2021 212.00p 218.00p 206.50p 209.00p 72026
18/06/2021 212.00p 218.00p 208.80p 212.00p 2551
17/06/2021 215.00p 219.00p 210.16p 212.00p 31283
16/06/2021 214.00p 220.00p 212.00p 215.00p 366526
15/06/2021 206.00p 210.00p 202.00p 206.00p 52053
14/06/2021 206.00p 209.00p 202.20p 206.00p 12806
11/06/2021 206.00p 208.00p 206.00p 206.00p 8
10/06/2021 208.00p 210.00p 202.00p 206.00p 22488
09/06/2021 210.00p 212.34p 206.00p 206.00p 43580

*Close Price adjusted for both dividends and splits