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
17/12/2020 184.50p 185.70p 184.50p 185.00p 53818
16/12/2020 185.00p 186.80p 183.10p 185.00p 42005
15/12/2020 187.00p 187.00p 184.00p 185.00p 10506
14/12/2020 192.50p 195.00p 184.12p 188.00p 11974
11/12/2020 207.00p 207.00p 192.00p 192.50p 158164
10/12/2020 204.00p 209.90p 200.00p 207.00p 109529
09/12/2020 174.00p 208.00p 174.00p 208.00p 226990
08/12/2020 166.50p 170.00p 164.00p 166.50p 31762
07/12/2020 167.00p 170.00p 163.60p 166.50p 26320
04/12/2020 168.00p 170.00p 165.50p 167.00p 8994
03/12/2020 168.00p 170.19p 166.00p 168.00p 12557
02/12/2020 168.00p 170.19p 166.40p 168.00p 2844
01/12/2020 165.00p 168.00p 162.55p 168.00p 8913
30/11/2020 168.50p 172.00p 162.00p 168.00p 19762
27/11/2020 169.50p 170.60p 165.14p 168.50p 3425
26/11/2020 171.00p 171.45p 168.00p 169.50p 31491
25/11/2020 172.00p 174.00p 166.00p 171.00p 28035
24/11/2020 178.00p 184.94p 168.96p 172.00p 63272
23/11/2020 174.00p 185.00p 170.55p 178.00p 94869
20/11/2020 159.00p 177.00p 154.24p 177.00p 1927077
19/11/2020 159.50p 160.00p 155.16p 159.00p 31759
18/11/2020 159.00p 163.00p 156.05p 159.50p 31991
17/11/2020 157.00p 161.92p 155.05p 159.00p 38164
16/11/2020 156.50p 160.00p 153.56p 157.00p 31904
13/11/2020 155.00p 160.00p 151.48p 160.00p 34700
12/11/2020 156.00p 156.00p 150.00p 155.00p 19469
10/11/2020 160.50p 162.20p 152.00p 156.00p 65654
09/11/2020 160.50p 162.84p 158.75p 160.50p 63827
06/11/2020 160.50p 163.00p 158.66p 160.50p 499343
05/11/2020 159.50p 162.00p 157.40p 160.50p 122658
04/11/2020 159.00p 162.86p 159.00p 159.50p 1013655
03/11/2020 158.00p 162.00p 155.60p 162.00p 115742
02/11/2020 152.00p 162.00p 148.00p 160.00p 190977
30/10/2020 144.00p 150.00p 138.00p 148.00p 58166
29/10/2020 149.00p 149.00p 140.00p 144.00p 68200
28/10/2020 151.00p 153.44p 148.00p 149.00p 18422
27/10/2020 153.00p 153.00p 145.00p 151.00p 61082
26/10/2020 157.50p 157.50p 149.19p 153.00p 25303
23/10/2020 157.50p 157.88p 154.00p 157.50p 68387
22/10/2020 159.50p 159.50p 153.00p 157.50p 17111
21/10/2020 161.00p 162.50p 156.85p 159.50p 28616
20/10/2020 163.00p 163.00p 158.00p 161.00p 20933
19/10/2020 163.00p 163.90p 160.00p 163.00p 6194
16/10/2020 164.00p 164.00p 160.00p 163.00p 14625
15/10/2020 166.00p 166.00p 160.00p 164.00p 15577
14/10/2020 166.00p 166.00p 162.00p 166.00p 24201
13/10/2020 168.00p 168.00p 162.00p 167.00p 14951
12/10/2020 168.00p 168.00p 159.88p 168.00p 18337
09/10/2020 168.00p 168.00p 166.00p 168.00p 15208
08/10/2020 168.00p 168.00p 166.00p 168.00p 18974
07/10/2020 168.00p 168.00p 166.08p 168.00p 11734
06/10/2020 168.00p 168.00p 166.00p 168.00p 11060
05/10/2020 168.00p 168.00p 166.00p 168.00p 19062
02/10/2020 168.00p 170.00p 166.00p 168.00p 13221
01/10/2020 168.00p 170.00p 166.28p 168.00p 2107
30/09/2020 168.00p 170.00p 166.28p 168.00p 5561
29/09/2020 168.00p 168.40p 166.75p 168.00p 18369
28/09/2020 168.00p 170.00p 166.55p 168.00p 15322
25/09/2020 168.00p 168.00p 166.50p 168.00p 21953
24/09/2020 168.00p 168.00p 166.00p 168.00p 36004
23/09/2020 171.00p 171.00p 166.50p 168.00p 51541
22/09/2020 170.00p 171.39p 168.00p 171.00p 30555
21/09/2020 172.00p 172.00p 166.00p 170.00p 36597
18/09/2020 174.00p 174.00p 170.00p 172.00p 18745
17/09/2020 174.00p 174.00p 170.00p 174.00p 9777
16/09/2020 174.00p 174.40p 170.55p 174.00p 19024
15/09/2020 173.00p 174.00p 170.10p 174.00p 6669
14/09/2020 173.00p 173.54p 170.30p 173.00p 2431
11/09/2020 173.00p 173.79p 170.72p 173.00p 6676
10/09/2020 173.00p 173.79p 170.60p 173.00p 7478
09/09/2020 173.00p 173.84p 173.00p 173.00p 3041
08/09/2020 173.00p 174.00p 170.00p 173.00p 11698
07/09/2020 178.00p 178.70p 172.00p 173.00p 21411
04/09/2020 177.50p 181.00p 174.00p 178.00p 23898
03/09/2020 178.00p 181.95p 174.70p 177.50p 5481
02/09/2020 179.00p 179.40p 174.18p 178.00p 14839
01/09/2020 180.50p 182.00p 176.00p 179.00p 23319
31/08/2020 180.00p 182.00p 177.00p 180.50p 93834
28/08/2020 180.00p 182.00p 177.00p 180.50p 93834
27/08/2020 182.50p 182.50p 177.00p 180.00p 10833
26/08/2020 186.50p 186.50p 180.00p 182.50p 54000
25/08/2020 186.50p 187.62p 183.00p 186.50p 7250
24/08/2020 187.00p 187.90p 183.00p 186.50p 9016
21/08/2020 187.00p 188.44p 184.20p 187.00p 12579
20/08/2020 187.00p 187.00p 184.20p 187.00p 17645
19/08/2020 187.00p 189.70p 183.00p 187.00p 9658
18/08/2020 180.00p 190.00p 177.00p 187.00p 89754
17/08/2020 178.50p 180.45p 175.00p 180.00p 11941
14/08/2020 183.00p 183.00p 175.35p 178.50p 39426
13/08/2020 184.00p 186.20p 181.62p 183.00p 14063
12/08/2020 184.00p 186.40p 181.60p 184.00p 9950
11/08/2020 186.00p 188.40p 182.40p 184.00p 15460
10/08/2020 188.00p 188.40p 180.50p 186.00p 80146
07/08/2020 190.00p 191.00p 188.00p 190.00p 16325
06/08/2020 190.00p 191.00p 186.50p 190.00p 27408
05/08/2020 192.00p 193.40p 186.48p 190.00p 50941
04/08/2020 194.00p 195.39p 190.30p 193.00p 27465
03/08/2020 194.00p 196.00p 192.80p 194.00p 62692
31/07/2020 194.00p 195.34p 192.24p 194.00p 36726
30/07/2020 198.00p 198.50p 190.92p 194.00p 21586
29/07/2020 199.00p 200.02p 196.00p 198.00p 21620
28/07/2020 200.00p 204.00p 196.00p 199.00p 15233
27/07/2020 205.00p 206.43p 196.65p 202.00p 39322
24/07/2020 201.00p 207.84p 201.00p 205.00p 503928
23/07/2020 201.00p 201.00p 198.60p 201.00p 176238
22/07/2020 201.00p 201.44p 198.00p 201.00p 8191
21/07/2020 201.00p 201.60p 198.56p 201.00p 4696
20/07/2020 202.00p 203.00p 198.50p 201.00p 27757
17/07/2020 195.00p 205.92p 195.00p 202.00p 58013
16/07/2020 191.00p 197.00p 190.00p 195.00p 37577
15/07/2020 190.00p 192.20p 189.20p 191.00p 24095
14/07/2020 186.00p 191.50p 186.00p 190.00p 26147
13/07/2020 192.00p 192.80p 179.10p 186.00p 105994
10/07/2020 198.00p 199.00p 190.00p 192.00p 76778
09/07/2020 201.00p 201.90p 192.20p 196.00p 42141
08/07/2020 204.00p 205.99p 198.16p 201.00p 24139
07/07/2020 206.00p 208.00p 204.28p 206.00p 48168
06/07/2020 209.00p 209.75p 202.00p 209.00p 539934
03/07/2020 209.00p 209.98p 208.00p 209.00p 59223
02/07/2020 213.00p 215.96p 208.50p 209.00p 350522
01/07/2020 212.00p 212.40p 206.86p 209.00p 25112
30/06/2020 200.00p 214.00p 196.80p 212.00p 79478
29/06/2020 206.00p 207.04p 196.80p 200.00p 37890
26/06/2020 213.00p 231.00p 204.00p 206.00p 55382
25/06/2020 221.00p 222.68p 210.00p 213.00p 46436
24/06/2020 232.00p 234.00p 216.48p 221.00p 80743
23/06/2020 232.00p 236.00p 230.75p 232.00p 82745
22/06/2020 225.00p 232.44p 225.00p 231.00p 140617
19/06/2020 220.00p 227.44p 218.00p 220.00p 113758
18/06/2020 231.00p 243.00p 216.00p 220.00p 222337
17/06/2020 204.00p 236.00p 203.50p 229.00p 151168
16/06/2020 198.00p 206.00p 198.00p 204.00p 318204
15/06/2020 200.50p 225.64p 197.00p 197.00p 237205
12/06/2020 178.50p 200.50p 173.00p 200.50p 229551
11/06/2020 178.50p 179.98p 176.06p 178.50p 15159
10/06/2020 178.50p 183.00p 175.14p 178.50p 211183
09/06/2020 180.50p 183.30p 177.30p 178.50p 35586
08/06/2020 178.50p 183.44p 178.00p 180.50p 54838
05/06/2020 176.50p 180.00p 175.59p 178.50p 11801
04/06/2020 174.50p 178.00p 173.55p 176.50p 21042
03/06/2020 154.50p 179.44p 154.50p 174.50p 244393
02/06/2020 153.50p 153.50p 152.00p 153.50p 3170
01/06/2020 153.50p 153.50p 152.99p 153.50p 9671
29/05/2020 153.00p 153.48p 152.00p 153.00p 13807
28/05/2020 153.50p 153.80p 152.50p 153.00p 31912
27/05/2020 151.00p 154.22p 147.00p 153.50p 181573
26/05/2020 142.50p 152.80p 142.50p 151.00p 8394
25/05/2020 142.50p 145.44p 141.66p 142.50p 26600
22/05/2020 142.50p 145.44p 141.66p 142.50p 26600
21/05/2020 142.50p 145.00p 141.55p 142.50p 36421
20/05/2020 138.50p 145.18p 138.50p 142.50p 1634444
19/05/2020 138.50p 140.50p 136.35p 138.50p 6482
18/05/2020 138.50p 140.89p 136.25p 138.50p 6828
15/05/2020 138.50p 141.00p 135.15p 138.50p 39684
14/05/2020 136.50p 140.00p 135.14p 138.50p 34301
13/05/2020 139.50p 142.98p 136.50p 136.50p 36473
12/05/2020 142.00p 143.44p 139.02p 139.50p 13950
11/05/2020 134.00p 143.44p 134.00p 142.00p 76185
08/05/2020 138.50p 138.50p 131.00p 134.00p 25036
07/05/2020 138.50p 138.50p 131.00p 134.00p 25036
06/05/2020 141.50p 141.90p 136.60p 138.00p 38111
05/05/2020 136.00p 142.98p 136.00p 141.50p 96512
04/05/2020 131.50p 137.00p 131.50p 136.00p 45351
01/05/2020 131.00p 133.00p 130.00p 131.50p 36040
30/04/2020 122.50p 132.00p 122.50p 131.00p 117960
29/04/2020 123.50p 124.44p 120.00p 122.50p 35963
28/04/2020 122.50p 125.00p 121.00p 123.50p 15114
27/04/2020 126.50p 127.67p 120.75p 122.50p 52325
24/04/2020 122.50p 128.00p 120.80p 126.50p 55651
23/04/2020 123.50p 123.50p 121.80p 122.50p 35923
22/04/2020 123.50p 125.00p 121.76p 123.50p 10751
21/04/2020 122.50p 125.00p 121.70p 123.50p 6565
20/04/2020 123.50p 125.75p 121.50p 122.50p 22902
17/04/2020 122.50p 126.50p 122.50p 123.50p 54357
16/04/2020 122.50p 125.00p 122.31p 122.50p 14189
15/04/2020 122.50p 127.00p 120.00p 122.50p 42135
14/04/2020 125.00p 135.00p 120.00p 122.50p 49702
13/04/2020 121.50p 130.00p 121.00p 125.00p 80974
10/04/2020 121.50p 130.00p 121.00p 125.00p 80974
09/04/2020 121.50p 130.00p 121.00p 125.00p 80974
08/04/2020 118.50p 125.00p 117.10p 121.50p 19156
07/04/2020 105.00p 122.00p 105.00p 120.00p 51539
06/04/2020 106.00p 107.60p 100.00p 105.00p 20809
03/04/2020 114.00p 114.00p 100.00p 106.00p 89817
02/04/2020 115.00p 117.00p 112.00p 114.00p 47477
01/04/2020 116.50p 118.44p 110.00p 115.00p 22996
31/03/2020 119.50p 120.66p 110.00p 116.50p 140757
30/03/2020 115.00p 120.00p 110.00p 119.50p 15113
27/03/2020 120.00p 124.16p 110.00p 115.00p 47352
26/03/2020 122.50p 122.50p 110.00p 120.00p 61018
25/03/2020 114.00p 131.25p 114.00p 122.50p 38660
24/03/2020 110.50p 119.00p 107.00p 114.00p 4864
23/03/2020 115.00p 134.00p 107.25p 110.50p 102962
20/03/2020 105.00p 125.00p 105.00p 112.50p 123671
19/03/2020 107.50p 109.50p 96.00p 100.00p 63034
18/03/2020 114.00p 118.56p 105.00p 107.50p 21736
17/03/2020 125.00p 125.00p 105.60p 114.00p 25129
16/03/2020 138.00p 138.00p 124.00p 125.00p 19573
13/03/2020 130.50p 140.00p 122.10p 138.00p 26724
12/03/2020 140.50p 140.50p 128.25p 130.50p 9453

*Close Price adjusted for both dividends and splits