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
10/02/2020 176.00p 177.94p 174.64p 176.00p 48647
07/02/2020 175.50p 177.94p 175.00p 176.00p 12709
06/02/2020 176.00p 177.94p 175.00p 175.50p 46808
05/02/2020 176.00p 177.00p 175.00p 176.00p 6750
04/02/2020 174.00p 177.92p 174.00p 176.00p 162794
03/02/2020 173.50p 176.93p 172.50p 174.00p 133211
31/01/2020 172.50p 178.00p 172.50p 173.50p 194386
30/01/2020 175.00p 177.00p 171.25p 172.50p 62249
29/01/2020 176.00p 177.40p 173.48p 175.00p 8052
28/01/2020 178.50p 179.00p 172.12p 175.00p 374094
27/01/2020 177.50p 180.00p 175.00p 178.50p 65141
24/01/2020 177.50p 179.25p 175.00p 177.50p 13198
23/01/2020 177.50p 177.50p 175.00p 177.50p 117523
22/01/2020 176.00p 177.50p 175.00p 177.50p 12420
21/01/2020 177.50p 177.50p 173.00p 176.00p 54383
20/01/2020 177.50p 177.50p 175.25p 177.50p 7330
17/01/2020 177.50p 177.50p 172.00p 177.50p 31842
16/01/2020 177.50p 177.50p 175.00p 177.50p 130612
15/01/2020 177.00p 179.00p 173.80p 177.50p 132259
14/01/2020 174.50p 178.40p 174.24p 178.00p 76351
13/01/2020 175.50p 175.50p 174.50p 174.50p 2172
10/01/2020 175.50p 175.50p 173.50p 175.50p 14876
09/01/2020 177.00p 177.00p 172.00p 175.50p 13516
08/01/2020 177.00p 177.00p 174.10p 177.00p 5088
07/01/2020 177.00p 177.60p 174.12p 177.00p 6283
06/01/2020 177.00p 178.00p 174.50p 177.00p 401
03/01/2020 180.00p 181.33p 176.00p 177.00p 59671
02/01/2020 181.00p 182.00p 178.00p 181.00p 12388
01/01/2020 181.00p 181.00p 178.12p 181.00p 2944
31/12/2019 181.00p 181.00p 178.12p 181.00p 2944
30/12/2019 181.00p 182.08p 178.36p 181.00p 801
27/12/2019 181.00p 183.00p 178.36p 181.00p 4724
26/12/2019 181.00p 181.00p 178.00p 181.00p 78139
25/12/2019 181.00p 181.00p 178.00p 181.00p 78139
24/12/2019 181.00p 181.00p 178.00p 181.00p 78139
23/12/2019 181.00p 181.60p 178.12p 181.00p 13903
20/12/2019 179.50p 184.00p 177.25p 181.00p 100220
19/12/2019 179.50p 181.00p 175.00p 179.50p 5870
18/12/2019 181.00p 181.66p 179.50p 179.50p 587
17/12/2019 181.00p 181.68p 181.00p 181.00p 277
16/12/2019 181.00p 181.89p 180.00p 181.00p 21923
13/12/2019 181.00p 182.52p 180.00p 181.00p 3268
12/12/2019 185.00p 185.00p 178.00p 181.00p 14277
11/12/2019 187.00p 187.00p 180.20p 185.00p 13642
10/12/2019 191.00p 192.00p 184.00p 187.00p 25210
09/12/2019 186.00p 191.00p 183.50p 191.00p 42809
06/12/2019 183.50p 190.00p 183.50p 186.00p 18783
05/12/2019 182.50p 184.85p 181.10p 182.50p 7945
04/12/2019 182.50p 185.00p 181.00p 182.50p 3590
03/12/2019 182.50p 182.90p 180.30p 182.50p 25487
02/12/2019 182.50p 185.00p 180.00p 182.50p 63295
29/11/2019 197.50p 197.80p 195.00p 197.50p 833
28/11/2019 197.50p 197.99p 197.50p 197.50p 4026
27/11/2019 199.00p 200.00p 197.50p 197.50p 22594
26/11/2019 201.00p 201.00p 198.00p 199.00p 13446
25/11/2019 201.00p 202.00p 200.90p 201.00p 10319
22/11/2019 201.00p 204.00p 201.00p 201.00p 2992
21/11/2019 201.00p 201.00p 198.00p 201.00p 2130
20/11/2019 201.50p 202.00p 198.00p 201.00p 12188
19/11/2019 200.50p 201.00p 198.50p 200.50p 1386
18/11/2019 205.00p 206.42p 200.00p 200.50p 26220
15/11/2019 203.50p 206.20p 202.00p 205.00p 44306
14/11/2019 203.50p 205.88p 203.50p 203.50p 1737
13/11/2019 207.50p 210.00p 201.00p 203.50p 10766
12/11/2019 195.00p 210.00p 195.00p 207.50p 64145
11/11/2019 191.00p 196.50p 189.35p 195.00p 58540
08/11/2019 187.50p 193.94p 187.50p 191.00p 415160
07/11/2019 187.00p 189.90p 185.00p 187.50p 12879
06/11/2019 187.00p 187.00p 187.00p 187.00p 0
05/11/2019 185.50p 188.80p 185.00p 187.00p 13591
04/11/2019 186.00p 190.00p 183.00p 185.50p 390842
01/11/2019 186.00p 187.00p 185.25p 186.00p 2700
31/10/2019 185.00p 188.00p 183.50p 186.00p 8069
30/10/2019 185.00p 188.00p 183.20p 185.00p 84858
29/10/2019 185.00p 187.00p 183.20p 185.00p 61198
28/10/2019 186.50p 188.00p 183.20p 185.00p 32742
25/10/2019 186.50p 186.50p 183.00p 186.50p 14962
24/10/2019 188.50p 191.00p 184.00p 186.50p 35432
23/10/2019 182.00p 195.94p 182.00p 188.50p 136075
22/10/2019 172.50p 183.00p 172.50p 182.00p 61280
21/10/2019 171.50p 172.00p 171.50p 172.00p 1500
18/10/2019 173.50p 173.50p 171.00p 171.50p 16686
17/10/2019 173.50p 175.50p 171.05p 173.50p 10643
16/10/2019 173.50p 173.50p 170.50p 173.50p 809
15/10/2019 177.50p 179.40p 173.00p 174.50p 16163
14/10/2019 180.50p 182.00p 177.06p 177.50p 17108
11/10/2019 164.50p 183.00p 164.50p 180.50p 128879
10/10/2019 164.00p 166.00p 164.00p 164.50p 3616
09/10/2019 159.00p 165.50p 158.00p 164.00p 77397
08/10/2019 154.50p 160.00p 154.50p 159.00p 66188
07/10/2019 154.50p 154.50p 154.06p 154.50p 1637
04/10/2019 149.00p 155.00p 148.26p 154.50p 73297
03/10/2019 146.00p 148.50p 144.00p 148.50p 15050
02/10/2019 146.00p 146.00p 144.00p 146.00p 27346
01/10/2019 146.00p 147.20p 144.05p 146.00p 3699
30/09/2019 151.00p 151.00p 144.16p 146.00p 37252
27/09/2019 150.75p 153.00p 149.05p 151.00p 18319
26/09/2019 148.00p 152.00p 147.12p 150.75p 61948
25/09/2019 149.00p 149.96p 146.00p 147.50p 17950
24/09/2019 149.00p 149.00p 148.05p 149.00p 1408
23/09/2019 149.00p 149.00p 148.05p 149.00p 454
20/09/2019 147.50p 150.00p 145.10p 149.00p 110404
19/09/2019 147.50p 147.95p 145.05p 147.50p 14895
18/09/2019 147.50p 148.00p 145.00p 147.50p 11569
17/09/2019 147.50p 149.50p 145.00p 147.50p 43011
16/09/2019 141.50p 149.90p 141.50p 147.50p 63195
13/09/2019 134.50p 143.00p 134.50p 140.00p 65914
12/09/2019 133.00p 134.50p 132.00p 134.50p 37745
11/09/2019 133.00p 133.55p 133.00p 133.00p 4835
10/09/2019 133.00p 133.90p 132.00p 133.00p 35823
09/09/2019 130.50p 133.96p 130.50p 133.00p 11760
06/09/2019 131.50p 134.00p 131.50p 133.00p 11039
05/09/2019 130.50p 131.50p 130.50p 131.50p 22387
04/09/2019 129.50p 130.50p 129.50p 130.50p 7573
03/09/2019 130.50p 130.80p 128.00p 129.50p 60700
02/09/2019 131.50p 131.50p 128.00p 130.50p 5000
30/08/2019 130.50p 131.50p 130.05p 131.50p 32920
29/08/2019 130.50p 130.50p 130.00p 130.50p 25443
28/08/2019 133.50p 133.50p 130.00p 130.50p 11466
27/08/2019 133.00p 134.00p 132.12p 133.50p 29116
23/08/2019 133.50p 134.00p 133.00p 133.00p 2700
22/08/2019 135.00p 135.00p 133.00p 133.50p 16039
21/08/2019 135.00p 136.36p 133.50p 135.00p 15436
20/08/2019 137.50p 137.75p 133.00p 135.00p 41229
19/08/2019 139.00p 139.60p 136.50p 137.50p 16339
16/08/2019 137.50p 139.20p 137.00p 139.00p 65938
15/08/2019 137.00p 138.00p 135.00p 137.50p 3227
14/08/2019 137.50p 138.20p 135.00p 137.50p 13393
13/08/2019 137.50p 138.50p 135.00p 137.50p 10478
12/08/2019 137.50p 138.70p 135.00p 137.50p 7392
09/08/2019 135.50p 137.50p 134.10p 137.50p 76580
08/08/2019 135.50p 136.10p 134.00p 135.50p 46772
07/08/2019 141.00p 141.00p 135.50p 135.50p 26116
06/08/2019 139.00p 141.90p 128.00p 141.00p 125820
05/08/2019 149.00p 149.00p 138.50p 143.00p 30719
02/08/2019 149.00p 151.00p 146.00p 149.00p 31797
01/08/2019 151.00p 151.00p 145.50p 149.00p 37140
31/07/2019 159.50p 159.50p 150.00p 151.00p 25022
30/07/2019 160.50p 162.75p 158.24p 159.50p 26404
29/07/2019 168.00p 169.90p 160.50p 160.50p 33101
26/07/2019 172.00p 174.00p 164.08p 168.00p 143928
25/07/2019 172.00p 174.00p 170.00p 172.00p 59950
24/07/2019 172.50p 173.00p 170.00p 172.00p 6379
23/07/2019 172.50p 173.00p 170.00p 172.50p 9010
22/07/2019 172.50p 175.00p 171.75p 172.50p 14509
19/07/2019 173.50p 174.10p 172.00p 172.50p 10000
18/07/2019 173.50p 175.00p 172.00p 173.50p 19792
17/07/2019 173.50p 174.49p 172.00p 173.50p 9441
16/07/2019 179.00p 179.00p 172.00p 173.50p 21175
15/07/2019 179.00p 179.00p 176.06p 179.00p 203953
12/07/2019 174.00p 180.50p 172.00p 179.00p 27704
11/07/2019 171.00p 175.92p 171.00p 174.00p 142782
10/07/2019 172.00p 173.49p 169.60p 172.00p 1765
09/07/2019 172.00p 175.20p 169.01p 172.00p 66937
08/07/2019 176.00p 176.00p 166.05p 169.00p 55873
05/07/2019 179.00p 182.00p 174.00p 177.00p 7042
04/07/2019 183.50p 186.00p 178.00p 179.00p 186914
03/07/2019 182.00p 183.50p 179.00p 183.50p 18462
02/07/2019 183.00p 184.00p 178.08p 182.00p 55281
01/07/2019 182.00p 184.00p 180.00p 183.00p 20498
28/06/2019 184.00p 185.28p 180.00p 182.00p 24722
27/06/2019 184.00p 184.64p 180.08p 183.00p 5639
26/06/2019 183.00p 185.00p 180.12p 184.00p 12737
25/06/2019 174.00p 187.52p 172.40p 184.00p 114357
24/06/2019 177.50p 179.35p 165.01p 167.00p 47349
21/06/2019 181.00p 182.00p 175.00p 177.50p 46553
20/06/2019 182.00p 184.49p 178.48p 181.00p 25453
19/06/2019 190.00p 190.00p 180.00p 182.00p 33213
18/06/2019 195.00p 195.04p 189.00p 190.00p 23633
17/06/2019 195.00p 202.00p 192.52p 195.00p 70124
14/06/2019 196.50p 196.50p 194.00p 194.00p 9000
13/06/2019 196.50p 198.00p 195.00p 196.50p 20435
12/06/2019 196.50p 197.16p 195.05p 196.50p 6705
11/06/2019 198.00p 199.00p 196.04p 196.50p 24254
10/06/2019 201.50p 201.60p 196.00p 198.00p 28206
07/06/2019 201.50p 203.00p 201.00p 201.50p 31177
06/06/2019 201.50p 203.00p 201.11p 201.50p 16175
05/06/2019 201.50p 204.23p 200.52p 201.50p 33627
04/06/2019 198.50p 205.00p 197.00p 201.50p 9291
03/06/2019 198.50p 202.00p 195.00p 198.50p 14738
31/05/2019 198.50p 202.00p 195.00p 198.50p 24001
30/05/2019 199.50p 200.50p 196.07p 198.50p 3722
29/05/2019 202.00p 203.00p 198.00p 199.50p 6262
28/05/2019 206.50p 206.92p 200.00p 202.00p 17531
24/05/2019 206.50p 207.00p 206.50p 206.50p 2730
23/05/2019 206.50p 206.50p 206.50p 206.50p 0
22/05/2019 209.00p 209.00p 204.05p 206.50p 7000
21/05/2019 209.50p 211.00p 206.00p 209.00p 19989
20/05/2019 211.50p 211.50p 206.66p 209.50p 9268
17/05/2019 207.50p 211.50p 205.15p 211.50p 15707
16/05/2019 202.50p 209.95p 202.50p 207.50p 7689
15/05/2019 200.50p 204.90p 197.26p 202.50p 1093002
14/05/2019 194.00p 204.00p 193.00p 200.50p 110498
13/05/2019 195.00p 196.00p 193.00p 194.00p 57150
10/05/2019 195.50p 195.50p 193.00p 195.00p 50628
09/05/2019 196.50p 197.00p 193.00p 195.50p 33122
08/05/2019 193.00p 197.00p 193.00p 196.50p 23012
07/05/2019 192.00p 195.00p 189.20p 193.00p 35697
03/05/2019 192.00p 192.00p 190.00p 192.00p 180000
02/05/2019 192.00p 192.00p 188.00p 192.00p 15464

*Close Price adjusted for both dividends and splits