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
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
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

*Close Price adjusted for both dividends and splits