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
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
08/06/2021 216.00p 220.00p 206.66p 220.00p 58969
07/06/2021 209.00p 214.00p 206.15p 214.00p 39713
04/06/2021 209.00p 212.00p 206.00p 209.00p 65265
03/06/2021 209.00p 210.00p 205.00p 210.00p 10724
02/06/2021 210.00p 210.89p 206.00p 209.00p 241682
01/06/2021 210.00p 212.00p 206.66p 210.00p 7166
28/05/2021 210.00p 212.80p 206.45p 212.00p 12966
27/05/2021 206.00p 213.75p 206.00p 210.00p 35267
26/05/2021 204.00p 210.00p 198.35p 210.00p 56681
25/05/2021 204.00p 204.00p 198.30p 204.00p 5880
24/05/2021 204.00p 210.00p 198.30p 210.00p 2001
21/05/2021 204.00p 204.00p 198.00p 204.00p 10739
20/05/2021 204.00p 204.00p 198.21p 204.00p 3679
19/05/2021 200.00p 205.44p 196.00p 204.00p 497874
18/05/2021 191.00p 194.00p 186.00p 192.00p 17400
17/05/2021 191.00p 191.99p 185.00p 185.00p 1545
14/05/2021 196.00p 196.00p 185.72p 191.00p 16181
13/05/2021 197.00p 197.00p 191.00p 200.00p 5908
12/05/2021 201.00p 202.00p 190.00p 202.00p 14788
11/05/2021 201.00p 201.00p 198.00p 201.00p 7589
10/05/2021 201.00p 202.00p 198.15p 202.00p 17704
07/05/2021 200.50p 202.00p 197.18p 200.00p 9696
06/05/2021 199.00p 201.55p 189.00p 194.00p 42099
05/05/2021 199.00p 201.00p 194.00p 199.00p 11264
04/05/2021 200.00p 206.00p 194.19p 199.00p 4806
30/04/2021 200.50p 206.00p 194.24p 206.00p 8730
29/04/2021 206.00p 206.00p 200.00p 206.00p 4427
28/04/2021 206.00p 206.00p 202.00p 202.00p 3953
27/04/2021 204.00p 208.00p 200.00p 208.00p 19825
26/04/2021 205.00p 210.00p 200.00p 200.00p 8254
23/04/2021 205.00p 210.00p 200.16p 210.00p 530
22/04/2021 205.00p 210.00p 198.24p 210.00p 91387
21/04/2021 206.00p 207.00p 200.00p 200.00p 4867
20/04/2021 208.00p 210.00p 200.00p 210.00p 57375
19/04/2021 208.00p 211.00p 202.19p 208.00p 17725
16/04/2021 208.00p 214.00p 202.00p 214.00p 5672
15/04/2021 208.00p 214.00p 202.00p 208.00p 1173
14/04/2021 202.00p 210.00p 200.03p 208.00p 248469
13/04/2021 207.00p 208.08p 200.08p 202.00p 29680
12/04/2021 207.00p 208.00p 204.50p 208.00p 10196
09/04/2021 206.00p 210.00p 204.00p 207.00p 75573
08/04/2021 207.50p 210.00p 201.10p 206.00p 23607
07/04/2021 215.00p 215.00p 205.60p 214.00p 591044
06/04/2021 215.00p 217.00p 210.00p 215.00p 34406
01/04/2021 215.00p 220.00p 210.00p 215.00p 82519
31/03/2021 208.00p 216.00p 208.00p 216.00p 34761
30/03/2021 213.00p 220.00p 206.00p 220.00p 46866
29/03/2021 213.00p 213.00p 206.00p 206.00p 5039
26/03/2021 214.00p 214.00p 206.00p 213.00p 6798
25/03/2021 214.00p 214.00p 208.00p 214.00p 3203
24/03/2021 213.00p 220.00p 206.00p 214.00p 27069
23/03/2021 220.00p 220.00p 210.00p 213.00p 17706
22/03/2021 219.00p 226.00p 214.30p 226.00p 15212
19/03/2021 219.00p 221.80p 212.25p 219.00p 3765
18/03/2021 219.00p 221.80p 212.28p 219.00p 1237
17/03/2021 219.00p 226.00p 212.00p 226.00p 8761
16/03/2021 219.00p 224.00p 212.35p 224.00p 19132
15/03/2021 221.00p 223.60p 212.00p 219.00p 51153
12/03/2021 216.00p 226.00p 212.20p 224.00p 147010
11/03/2021 215.00p 217.60p 210.00p 216.00p 27438
10/03/2021 215.00p 217.60p 211.10p 215.00p 11212
09/03/2021 215.00p 217.00p 204.30p 215.00p 44249
08/03/2021 219.00p 222.00p 208.00p 215.00p 42099
05/03/2021 228.00p 230.00p 212.28p 219.00p 25405
04/03/2021 227.00p 229.90p 226.00p 228.00p 7611
03/03/2021 225.00p 230.00p 224.00p 227.00p 23322
02/03/2021 224.00p 230.00p 220.00p 226.00p 13005
01/03/2021 221.00p 228.00p 220.00p 224.00p 85230
26/02/2021 222.00p 224.00p 218.15p 221.00p 45158
25/02/2021 221.00p 224.00p 218.00p 224.00p 50347
24/02/2021 214.00p 224.00p 211.60p 221.00p 1827002
23/02/2021 227.00p 231.90p 209.11p 210.00p 66829
22/02/2021 230.00p 233.90p 222.00p 229.00p 156030
19/02/2021 229.00p 236.00p 222.00p 224.00p 44587
18/02/2021 223.00p 234.00p 220.15p 234.00p 219846
17/02/2021 223.00p 232.50p 220.15p 223.00p 665329
16/02/2021 209.00p 216.00p 206.00p 216.00p 189983
15/02/2021 205.00p 212.00p 202.30p 206.00p 31197
12/02/2021 204.00p 207.80p 202.00p 205.00p 421886
11/02/2021 206.00p 218.00p 201.33p 208.00p 343761
10/02/2021 206.00p 207.90p 204.00p 206.00p 167980
09/02/2021 206.00p 207.50p 206.00p 206.00p 9316
08/02/2021 206.00p 207.50p 204.00p 206.00p 33493
05/02/2021 205.00p 208.00p 202.15p 206.00p 14125
04/02/2021 205.00p 207.85p 202.00p 205.00p 11395
03/02/2021 205.00p 214.00p 202.00p 205.00p 12127
02/02/2021 205.00p 205.85p 200.00p 205.00p 34280
01/02/2021 205.00p 207.85p 202.00p 206.00p 6806
29/01/2021 206.00p 208.40p 202.15p 206.00p 63020
28/01/2021 217.00p 220.00p 202.20p 208.00p 21903
27/01/2021 217.00p 217.00p 210.00p 217.00p 18641
26/01/2021 216.00p 219.00p 212.20p 217.00p 12676
25/01/2021 212.00p 218.00p 210.10p 216.00p 81690
22/01/2021 207.00p 214.00p 200.20p 212.00p 65044
21/01/2021 204.00p 209.40p 204.00p 207.00p 48470
20/01/2021 206.00p 212.00p 196.20p 208.00p 109905
19/01/2021 207.00p 210.00p 200.20p 206.00p 27860
18/01/2021 204.00p 209.00p 202.00p 207.00p 35113
15/01/2021 201.00p 206.00p 201.00p 206.00p 435967
14/01/2021 203.00p 205.40p 201.10p 203.00p 157465
13/01/2021 203.00p 205.40p 200.00p 203.00p 13419
12/01/2021 207.00p 207.00p 200.00p 203.00p 14258
11/01/2021 204.00p 207.20p 200.00p 207.00p 118620
08/01/2021 204.00p 206.00p 196.16p 206.00p 119943
07/01/2021 208.00p 212.00p 200.00p 204.00p 158267
06/01/2021 192.00p 194.00p 190.00p 194.00p 30874
05/01/2021 192.00p 194.00p 190.10p 192.00p 8951
04/01/2021 194.00p 198.00p 188.00p 192.00p 60841
01/01/2021 198.00p 201.50p 190.20p 194.00p 30852
31/12/2020 198.00p 201.50p 190.20p 194.00p 30852
30/12/2020 187.00p 201.44p 184.00p 200.00p 131305
29/12/2020 187.00p 190.00p 184.00p 187.00p 37386
28/12/2020 185.00p 190.00p 185.00p 187.00p 12052
25/12/2020 185.00p 190.00p 185.00p 187.00p 12052
24/12/2020 185.00p 190.00p 185.00p 187.00p 12052
23/12/2020 184.00p 188.00p 182.00p 185.00p 5185
22/12/2020 180.50p 187.99p 175.55p 184.00p 84948
21/12/2020 183.50p 192.00p 180.50p 180.50p 47489
18/12/2020 185.50p 185.60p 183.15p 183.50p 8498

*Close Price adjusted for both dividends and splits