Aortech International (AOR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aortech International

Date Open High Low Close* Volume
17/06/2020 117.50p 132.00p 117.50p 126.50p 56980
16/06/2020 113.50p 123.70p 110.05p 119.00p 22478
15/06/2020 115.00p 119.95p 110.90p 113.50p 23559
12/06/2020 116.00p 119.00p 111.90p 116.50p 22114
11/06/2020 119.00p 122.00p 111.90p 117.50p 70903
10/06/2020 110.00p 124.70p 105.00p 121.50p 70762
09/06/2020 110.00p 114.70p 106.25p 110.00p 22724
08/06/2020 114.00p 117.40p 105.50p 110.00p 28136
05/06/2020 110.00p 114.75p 106.00p 110.00p 3083
04/06/2020 110.00p 114.75p 105.00p 110.00p 15854
03/06/2020 112.50p 114.25p 106.00p 110.00p 20826
02/06/2020 112.50p 115.00p 110.05p 112.50p 49358
01/06/2020 115.00p 115.00p 110.00p 112.50p 23072
29/05/2020 116.50p 121.00p 112.00p 115.00p 73618
28/05/2020 108.50p 119.45p 102.05p 116.50p 58372
27/05/2020 118.50p 122.00p 107.55p 108.50p 82917
26/05/2020 97.50p 108.95p 95.00p 105.00p 54373
25/05/2020 90.00p 100.00p 90.00p 97.50p 83509
22/05/2020 90.00p 100.00p 90.00p 97.50p 83509
21/05/2020 90.00p 93.50p 88.00p 90.00p 15261
20/05/2020 90.00p 92.50p 90.00p 90.00p 6502
19/05/2020 88.50p 91.50p 87.50p 88.50p 4730
18/05/2020 87.00p 92.50p 87.00p 88.50p 27001
15/05/2020 87.50p 90.00p 83.45p 87.00p 5593
14/05/2020 90.00p 92.00p 84.00p 87.50p 16321
13/05/2020 78.50p 93.55p 78.50p 90.00p 134557
12/05/2020 75.00p 75.00p 70.05p 74.00p 6979
11/05/2020 75.50p 80.00p 73.00p 75.00p 13103
08/05/2020 75.50p 75.50p 73.00p 75.50p 4155
07/05/2020 75.50p 75.50p 73.00p 75.50p 4155
06/05/2020 76.50p 76.50p 73.00p 75.50p 2000
05/05/2020 80.00p 80.00p 75.00p 76.50p 12600
04/05/2020 80.00p 80.00p 76.00p 80.00p 10795
01/05/2020 80.00p 80.00p 75.70p 80.00p 14344
30/04/2020 80.00p 80.00p 75.05p 80.00p 9694
29/04/2020 71.50p 84.55p 71.50p 80.50p 29327
28/04/2020 71.50p 75.00p 66.75p 71.50p 62496
27/04/2020 71.50p 74.00p 66.50p 71.50p 17000
24/04/2020 71.50p 71.50p 68.50p 71.50p 4234
23/04/2020 71.50p 74.50p 71.50p 71.50p 526
22/04/2020 71.50p 73.00p 70.00p 71.50p 11358
21/04/2020 74.00p 74.00p 68.00p 71.50p 13594
20/04/2020 79.00p 81.00p 71.00p 74.00p 20910
17/04/2020 77.50p 82.00p 75.70p 79.00p 30759
16/04/2020 76.00p 80.00p 74.00p 76.00p 32077
15/04/2020 76.00p 80.00p 72.00p 76.00p 30097
14/04/2020 84.50p 84.50p 72.00p 76.00p 144354
13/04/2020 84.50p 85.75p 83.15p 84.50p 9277
10/04/2020 84.50p 85.75p 83.15p 84.50p 9277
09/04/2020 84.50p 85.75p 83.15p 84.50p 29277
08/04/2020 85.00p 86.00p 84.00p 84.50p 9233
07/04/2020 85.50p 85.50p 84.00p 85.00p 7037
06/04/2020 86.50p 86.50p 83.05p 85.50p 9907
03/04/2020 88.50p 90.60p 85.00p 86.50p 21095
02/04/2020 75.00p 96.25p 73.00p 88.50p 88099
01/04/2020 68.50p 78.00p 65.10p 75.00p 20941
31/03/2020 70.00p 71.00p 66.30p 69.00p 26387
30/03/2020 60.00p 73.00p 60.00p 70.00p 69698
27/03/2020 65.00p 65.00p 60.00p 60.00p 19347
26/03/2020 66.00p 66.00p 62.05p 65.00p 9000
25/03/2020 63.50p 69.00p 62.50p 66.00p 21282
24/03/2020 57.50p 65.00p 57.50p 63.50p 11796
23/03/2020 63.50p 65.50p 56.00p 57.50p 29561
20/03/2020 58.50p 65.75p 58.50p 63.50p 42641
19/03/2020 58.50p 58.50p 52.00p 58.50p 11015
18/03/2020 64.00p 64.00p 58.00p 58.50p 10000
17/03/2020 67.50p 67.50p 60.00p 64.00p 8767
16/03/2020 76.00p 76.00p 65.00p 67.50p 45562
13/03/2020 74.50p 76.50p 72.05p 76.00p 16141
12/03/2020 78.50p 80.00p 69.00p 74.50p 95982
11/03/2020 81.50p 94.62p 76.00p 80.50p 145075
10/03/2020 76.00p 78.00p 70.05p 74.50p 13961
09/03/2020 75.00p 78.00p 70.00p 75.50p 1454
06/03/2020 87.50p 87.50p 76.00p 80.50p 26733
05/03/2020 87.50p 89.00p 86.50p 87.50p 3371
04/03/2020 87.50p 89.00p 87.50p 87.50p 11213
03/03/2020 81.50p 91.00p 81.50p 87.50p 87457
02/03/2020 77.50p 83.00p 77.50p 81.00p 23172
28/02/2020 83.50p 83.50p 76.00p 77.50p 42631
27/02/2020 89.00p 89.00p 81.00p 84.00p 19444
26/02/2020 90.00p 91.50p 85.05p 90.00p 11408
25/02/2020 87.50p 92.00p 87.50p 90.00p 45605
24/02/2020 96.00p 96.50p 88.25p 89.50p 65795
21/02/2020 90.00p 97.00p 90.00p 96.00p 61685
20/02/2020 90.00p 92.00p 87.05p 90.00p 7961
19/02/2020 77.50p 90.00p 77.00p 90.00p 157887
18/02/2020 78.50p 78.50p 75.00p 77.50p 10302
17/02/2020 82.00p 82.00p 75.00p 78.50p 12411
14/02/2020 82.00p 82.00p 80.00p 82.00p 7286
13/02/2020 82.00p 82.00p 80.25p 82.00p 10015
12/02/2020 84.00p 84.00p 77.15p 82.00p 55288
11/02/2020 86.50p 86.50p 83.00p 84.00p 15068
10/02/2020 87.50p 87.50p 84.00p 86.50p 8000
07/02/2020 88.50p 88.50p 87.00p 87.50p 3144
06/02/2020 89.50p 89.50p 87.00p 88.50p 9973
05/02/2020 93.00p 93.00p 88.00p 89.50p 27168
04/02/2020 93.00p 93.00p 92.90p 93.00p 2500
03/02/2020 93.00p 93.00p 91.50p 93.00p 6063
31/01/2020 92.00p 93.45p 89.80p 93.00p 18732
30/01/2020 92.00p 92.00p 89.00p 92.00p 7636
29/01/2020 91.50p 93.15p 91.50p 92.00p 5000
28/01/2020 92.50p 92.75p 88.00p 91.50p 6919
27/01/2020 97.50p 97.50p 90.00p 92.50p 30202
24/01/2020 97.50p 97.50p 95.00p 97.50p 13963
23/01/2020 96.00p 100.00p 93.00p 97.50p 24904
22/01/2020 96.00p 96.70p 96.00p 96.00p 2021
21/01/2020 96.00p 97.50p 93.00p 96.00p 54608
20/01/2020 88.50p 98.00p 86.05p 95.00p 94423
17/01/2020 88.50p 88.50p 88.50p 88.50p 0
16/01/2020 89.00p 89.00p 86.00p 88.50p 4913
15/01/2020 92.50p 92.50p 85.05p 89.00p 13700
14/01/2020 92.50p 94.00p 92.50p 92.50p 5244
13/01/2020 92.50p 92.50p 92.50p 92.50p 0
10/01/2020 92.50p 92.50p 90.05p 92.50p 100
09/01/2020 91.00p 93.70p 89.00p 92.50p 17285
08/01/2020 91.00p 91.00p 87.00p 91.00p 16451
07/01/2020 93.00p 93.00p 86.00p 91.00p 46250
06/01/2020 102.00p 106.96p 85.00p 93.00p 121024
03/01/2020 100.00p 102.95p 98.15p 100.00p 17265
02/01/2020 101.00p 102.50p 97.05p 100.00p 15263
01/01/2020 101.00p 102.95p 99.00p 101.00p 1729
31/12/2019 101.00p 102.95p 99.00p 101.00p 1729
30/12/2019 101.50p 103.00p 99.00p 101.00p 17405
27/12/2019 101.50p 102.00p 98.90p 101.50p 4000
26/12/2019 101.50p 101.50p 101.50p 101.50p 0
25/12/2019 101.50p 101.50p 101.50p 101.50p 0
24/12/2019 101.50p 101.50p 101.50p 101.50p 0
23/12/2019 104.00p 104.00p 97.00p 101.50p 42545
20/12/2019 104.00p 104.00p 104.00p 104.00p 0
19/12/2019 110.00p 110.00p 100.75p 104.00p 27821
18/12/2019 110.00p 110.00p 107.30p 110.00p 5336
17/12/2019 110.00p 113.00p 106.77p 110.00p 9255
16/12/2019 103.50p 114.00p 102.00p 110.00p 80633
13/12/2019 103.50p 106.50p 100.50p 103.50p 53848
12/12/2019 101.00p 110.00p 101.00p 103.50p 188476
11/12/2019 97.50p 107.00p 97.50p 101.00p 101896
10/12/2019 97.50p 101.00p 97.50p 97.50p 36931
09/12/2019 97.50p 98.00p 93.00p 97.50p 7815
06/12/2019 97.50p 98.75p 97.50p 97.50p 17232
05/12/2019 97.50p 98.25p 94.00p 97.50p 9573
04/12/2019 97.50p 98.00p 94.00p 97.50p 4226
03/12/2019 98.50p 99.75p 93.70p 97.50p 35534
02/12/2019 92.50p 101.90p 87.05p 98.50p 158229
29/11/2019 93.50p 99.75p 84.00p 92.50p 113438
28/11/2019 91.50p 94.75p 88.05p 91.50p 87008
27/11/2019 80.00p 102.75p 78.00p 91.50p 120343
26/11/2019 80.50p 80.50p 80.00p 80.00p 0
25/11/2019 78.50p 83.00p 78.50p 80.50p 5745
22/11/2019 73.50p 80.00p 73.50p 78.50p 30906
21/11/2019 73.50p 73.50p 72.00p 73.50p 1250
20/11/2019 73.50p 73.50p 73.50p 73.50p 0
19/11/2019 75.50p 75.50p 73.50p 73.50p 4774
18/11/2019 80.50p 80.50p 74.00p 75.50p 30346
15/11/2019 80.50p 80.50p 78.05p 80.50p 8926
14/11/2019 82.50p 82.50p 78.50p 80.50p 20166
13/11/2019 82.50p 82.95p 82.50p 82.50p 1254
12/11/2019 82.50p 82.50p 80.05p 82.50p 10960
11/11/2019 82.50p 85.00p 81.55p 82.50p 18546
08/11/2019 82.50p 82.50p 80.00p 82.50p 11876
07/11/2019 82.50p 82.50p 82.50p 82.50p 0
06/11/2019 82.50p 85.00p 82.50p 82.50p 15000
05/11/2019 81.50p 84.50p 81.50p 82.50p 22205
04/11/2019 76.50p 84.00p 75.90p 81.50p 73733
01/11/2019 76.50p 76.50p 75.90p 76.50p 530
31/10/2019 76.50p 79.00p 75.77p 76.50p 2941
30/10/2019 75.00p 78.00p 73.50p 76.50p 36300
29/10/2019 78.00p 78.00p 74.55p 75.00p 16138
28/10/2019 78.50p 83.45p 77.45p 78.00p 133338
25/10/2019 74.50p 78.00p 73.50p 78.00p 20893
24/10/2019 73.50p 77.00p 72.50p 74.50p 10666
23/10/2019 69.00p 75.00p 67.00p 73.50p 45877
22/10/2019 71.50p 74.00p 68.05p 69.00p 38226
21/10/2019 65.00p 74.00p 65.00p 71.50p 27366
18/10/2019 63.50p 66.00p 63.50p 65.00p 18465
17/10/2019 63.50p 63.50p 63.50p 63.50p 0
16/10/2019 64.00p 64.00p 62.95p 63.50p 1589
15/10/2019 65.00p 66.82p 62.00p 64.00p 41616
14/10/2019 58.00p 68.40p 58.00p 65.00p 59427
11/10/2019 55.00p 60.00p 54.05p 58.00p 31469
10/10/2019 54.50p 56.95p 53.15p 54.50p 7868
09/10/2019 45.00p 56.50p 45.00p 54.50p 63018
08/10/2019 45.00p 46.00p 45.00p 45.00p 15000
07/10/2019 45.50p 45.90p 45.50p 45.50p 40000
04/10/2019 45.50p 45.50p 45.50p 45.50p 0
03/10/2019 45.50p 45.50p 45.10p 45.50p 365
02/10/2019 45.50p 45.50p 45.00p 45.50p 24250
01/10/2019 45.50p 45.90p 45.00p 45.50p 79907
30/09/2019 45.50p 45.75p 45.50p 45.50p 30000
27/09/2019 46.00p 46.00p 45.00p 45.50p 20000
26/09/2019 47.50p 47.50p 43.00p 46.00p 20080
25/09/2019 48.50p 48.50p 44.00p 47.50p 15000
24/09/2019 48.50p 48.50p 47.05p 48.50p 5500
23/09/2019 48.50p 48.50p 47.50p 48.50p 635
20/09/2019 48.50p 48.50p 48.50p 48.50p 0
19/09/2019 48.50p 49.40p 48.50p 48.50p 352
18/09/2019 46.50p 50.44p 46.15p 48.50p 21167
17/09/2019 46.50p 46.50p 46.20p 46.50p 2000
16/09/2019 46.50p 46.50p 46.50p 46.50p 0
13/09/2019 47.00p 47.00p 46.10p 46.50p 28007
12/09/2019 47.00p 47.00p 47.00p 47.00p 0

*Close Price adjusted for both dividends and splits