Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/07/2012 195.98p 199.30p 192.66p 195.98p 0
27/07/2012 195.98p 199.30p 192.66p 195.98p 6322
26/07/2012 195.98p 195.98p 195.12p 195.98p 0
25/07/2012 195.50p 195.98p 195.12p 195.98p 1054
24/07/2012 194.56p 199.30p 191.71p 195.50p 39513
23/07/2012 195.50p 195.50p 191.71p 194.56p 81
20/07/2012 195.50p 195.50p 191.71p 195.50p 527
19/07/2012 195.50p 195.50p 192.66p 195.50p 0
18/07/2012 193.13p 195.50p 192.66p 195.50p 4478
17/07/2012 193.13p 193.13p 189.81p 193.13p 211
16/07/2012 204.05p 204.05p 189.81p 193.13p 4489
13/07/2012 206.89p 206.89p 194.56p 204.05p 13495
12/07/2012 208.79p 208.79p 196.77p 206.89p 4425
11/07/2012 212.59p 212.59p 204.05p 208.79p 13171
10/07/2012 217.33p 217.33p 208.79p 212.59p 5005
09/07/2012 216.86p 217.33p 213.54p 217.33p 39
06/07/2012 219.23p 221.13p 215.43p 216.86p 5755
05/07/2012 238.21p 238.21p 208.79p 219.23p 37913
04/07/2012 250.55p 250.55p 208.79p 238.21p 73290
03/07/2012 289.46p 289.46p 246.75p 250.55p 41262
02/07/2012 298.95p 302.79p 297.05p 298.95p 2784
29/06/2012 295.15p 301.80p 292.31p 298.95p 12660
28/06/2012 296.58p 296.58p 294.21p 295.15p 1054
27/06/2012 296.58p 296.58p 294.21p 296.58p 1064
26/06/2012 299.90p 299.90p 294.21p 296.58p 2975
25/06/2012 309.87p 309.87p 297.05p 299.90p 13171
22/06/2012 310.81p 310.81p 308.44p 309.87p 2634
21/06/2012 312.24p 312.24p 309.39p 310.81p 1791
20/06/2012 312.24p 312.24p 308.44p 312.24p 2529
19/06/2012 310.81p 312.24p 310.81p 312.24p 2107
18/06/2012 309.87p 311.29p 307.37p 309.87p 0
15/06/2012 309.87p 311.29p 307.37p 309.87p 0
14/06/2012 309.87p 311.29p 307.37p 309.87p 876
13/06/2012 320.30p 320.30p 306.54p 309.87p 9483
12/06/2012 320.30p 320.30p 317.93p 320.30p 1054
11/06/2012 321.25p 321.25p 313.19p 320.30p 1701
08/06/2012 321.25p 321.73p 321.25p 321.25p 2107
07/06/2012 321.25p 321.25p 317.93p 321.25p 2634
06/06/2012 324.10p 324.10p 317.93p 321.25p 2107
01/06/2012 327.90p 327.90p 321.44p 324.10p 3570
31/05/2012 327.42p 330.27p 325.40p 327.90p 5311
30/05/2012 324.58p 329.56p 321.02p 327.42p 19781
29/05/2012 323.63p 324.58p 320.78p 324.58p 1903
28/05/2012 323.63p 327.42p 320.78p 323.63p 8156
25/05/2012 323.63p 323.63p 317.93p 323.63p 0
24/05/2012 320.30p 323.63p 317.93p 323.63p 14715
23/05/2012 323.63p 323.63p 316.03p 320.30p 4215
22/05/2012 324.58p 324.58p 320.78p 323.63p 1528
21/05/2012 316.98p 328.13p 316.98p 324.58p 8693
18/05/2012 316.98p 316.98p 313.57p 316.98p 2107
17/05/2012 316.03p 318.41p 313.95p 316.98p 1075
16/05/2012 320.30p 320.30p 313.19p 316.03p 2634
15/05/2012 320.30p 320.30p 317.93p 320.30p 7934
14/05/2012 321.73p 321.73p 318.88p 320.30p 2192
11/05/2012 321.73p 324.69p 321.73p 321.73p 316
10/05/2012 320.30p 321.87p 318.88p 321.73p 1570
09/05/2012 325.05p 325.05p 313.19p 320.30p 11459
08/05/2012 332.64p 332.64p 322.68p 325.05p 7125
04/05/2012 340.23p 342.37p 329.48p 332.64p 11487
03/05/2012 344.98p 357.79p 338.64p 340.23p 41918
02/05/2012 319.36p 336.91p 316.98p 336.91p 15986
01/05/2012 300.85p 321.61p 300.85p 318.88p 23051
30/04/2012 300.85p 304.41p 300.85p 300.85p 2107
27/04/2012 296.10p 300.85p 294.21p 300.85p 18966
26/04/2012 295.15p 296.10p 291.36p 296.10p 16095
25/04/2012 296.10p 296.10p 291.36p 295.15p 4076
24/04/2012 296.10p 296.10p 292.54p 296.10p 133
23/04/2012 296.10p 299.43p 296.10p 296.10p 0
20/04/2012 299.43p 299.43p 296.10p 296.10p 1054
19/04/2012 296.58p 299.85p 296.58p 299.43p 12644
18/04/2012 297.53p 297.95p 289.46p 296.58p 16785
17/04/2012 297.53p 302.27p 296.10p 297.53p 0
16/04/2012 298.95p 302.27p 296.10p 297.53p 0
13/04/2012 298.95p 302.27p 296.10p 298.95p 0
12/04/2012 298.95p 302.27p 296.10p 298.95p 0
11/04/2012 302.27p 302.27p 296.10p 298.95p 2107
10/04/2012 308.44p 308.44p 297.05p 303.22p 21157
05/04/2012 308.44p 309.39p 300.85p 308.44p 23324
04/04/2012 308.44p 310.07p 306.54p 308.44p 0
03/04/2012 309.39p 310.07p 306.54p 308.44p 3139
02/04/2012 307.49p 309.39p 306.31p 309.39p 5374
30/03/2012 308.44p 308.44p 304.88p 307.49p 2107
29/03/2012 308.44p 310.81p 304.88p 308.44p 8151
28/03/2012 308.44p 308.44p 303.70p 308.44p 4348
27/03/2012 319.83p 319.83p 298.55p 308.44p 12704
26/03/2012 323.63p 323.63p 317.93p 319.83p 1686
23/03/2012 326.00p 326.00p 319.83p 323.63p 4742
22/03/2012 327.42p 327.42p 322.68p 326.00p 4717
21/03/2012 330.74p 330.74p 322.68p 327.42p 6604
20/03/2012 330.74p 330.74p 329.67p 330.74p 1159
19/03/2012 328.85p 332.41p 326.35p 330.74p 2213
16/03/2012 328.85p 330.27p 328.85p 328.85p 1581
15/03/2012 333.59p 333.59p 326.35p 328.85p 6169
14/03/2012 333.59p 334.79p 331.10p 333.59p 606
13/03/2012 333.59p 333.59p 325.72p 333.59p 4215
12/03/2012 336.91p 336.91p 330.27p 333.59p 6710
09/03/2012 336.91p 338.81p 335.01p 336.91p 0
08/03/2012 338.81p 338.81p 335.01p 336.91p 4326
07/03/2012 336.91p 347.31p 334.07p 338.81p 0
06/03/2012 345.93p 347.31p 334.07p 336.91p 8752
05/03/2012 345.93p 345.93p 343.56p 345.93p 5901
02/03/2012 345.93p 347.71p 344.14p 345.93p 0
01/03/2012 345.93p 347.71p 344.14p 345.93p 655
29/02/2012 344.98p 347.64p 342.48p 345.93p 9580
28/02/2012 344.98p 347.48p 343.05p 344.98p 13044
27/02/2012 344.98p 348.30p 341.66p 344.98p 16859
24/02/2012 346.40p 346.40p 342.73p 344.98p 564
23/02/2012 346.40p 349.96p 342.84p 346.40p 9511
22/02/2012 347.35p 349.96p 344.51p 346.40p 3050
21/02/2012 353.52p 354.95p 346.40p 347.35p 34620
20/02/2012 340.23p 353.05p 340.23p 352.10p 18246
17/02/2012 336.91p 343.08p 335.01p 340.23p 3322
16/02/2012 341.66p 341.66p 336.91p 336.91p 4325
15/02/2012 345.93p 345.93p 339.29p 341.66p 17473
14/02/2012 346.40p 349.25p 343.56p 346.40p 7940
13/02/2012 334.54p 348.30p 334.54p 344.98p 26011
10/02/2012 326.00p 336.09p 322.74p 334.54p 24533
09/02/2012 326.95p 328.37p 323.50p 326.00p 6194
08/02/2012 326.00p 328.85p 323.63p 326.95p 8315
07/02/2012 325.05p 326.00p 325.05p 326.00p 5883
06/02/2012 325.05p 326.24p 322.68p 325.05p 7274
03/02/2012 326.00p 326.83p 323.50p 325.05p 1411
02/02/2012 323.63p 328.50p 323.63p 326.00p 8757
01/02/2012 323.63p 327.42p 320.78p 323.63p 318
31/01/2012 321.73p 323.63p 321.73p 323.63p 4215
30/01/2012 327.42p 327.42p 319.83p 321.73p 5268
27/01/2012 327.42p 331.98p 317.93p 327.42p 11380
26/01/2012 322.68p 331.69p 322.68p 327.42p 17702
25/01/2012 317.93p 326.24p 314.37p 322.68p 38623
24/01/2012 322.68p 322.68p 313.19p 317.93p 7376
23/01/2012 325.52p 325.52p 318.88p 322.68p 13698
20/01/2012 327.42p 330.27p 320.78p 325.52p 5698
19/01/2012 326.47p 328.37p 323.15p 327.42p 4162
18/01/2012 322.68p 330.27p 322.68p 326.47p 22791
17/01/2012 319.83p 332.17p 319.12p 322.68p 37369
16/01/2012 327.42p 327.42p 319.83p 319.83p 9904
13/01/2012 325.05p 333.92p 324.58p 327.42p 26536
12/01/2012 313.19p 329.32p 313.19p 325.05p 19046
11/01/2012 317.93p 324.58p 312.38p 313.19p 17156
10/01/2012 282.82p 317.93p 282.82p 313.19p 19302
09/01/2012 279.97p 287.56p 279.97p 282.82p 7408
06/01/2012 279.02p 282.82p 276.84p 279.97p 1184
05/01/2012 279.97p 280.92p 277.12p 279.02p 8190
04/01/2012 279.97p 283.77p 272.85p 279.97p 0
03/01/2012 279.97p 283.77p 272.85p 279.97p 6880
30/12/2011 279.97p 284.62p 279.97p 279.97p 853
29/12/2011 275.22p 279.97p 275.22p 279.97p 2465
28/12/2011 273.33p 277.12p 273.33p 275.22p 3051
23/12/2011 273.33p 273.33p 270.95p 273.33p 144
22/12/2011 273.33p 277.12p 270.57p 273.33p 1949
21/12/2011 273.33p 277.12p 270.57p 273.33p 6900
20/12/2011 273.33p 276.08p 273.33p 273.33p 537
19/12/2011 278.07p 281.63p 269.06p 273.33p 17624
16/12/2011 279.97p 279.97p 274.51p 278.07p 2845
15/12/2011 279.97p 283.77p 279.97p 279.97p 211
14/12/2011 279.97p 284.72p 276.65p 279.97p 13276
13/12/2011 274.28p 279.97p 274.28p 277.12p 5268
12/12/2011 274.28p 277.12p 274.28p 274.28p 1054
09/12/2011 275.22p 281.87p 273.33p 274.28p 18334
08/12/2011 279.02p 282.82p 275.22p 275.22p 1054
07/12/2011 273.33p 281.87p 269.63p 279.02p 7181
06/12/2011 270.48p 281.77p 269.63p 273.33p 14241
05/12/2011 268.58p 272.38p 264.78p 269.06p 10182
02/12/2011 278.55p 278.55p 269.53p 269.53p 11538
01/12/2011 279.97p 282.82p 278.55p 278.55p 10053
30/11/2011 275.22p 283.53p 275.22p 279.97p 13909
29/11/2011 276.65p 281.87p 269.98p 275.22p 11259
28/11/2011 287.09p 289.22p 261.46p 276.65p 39825
25/11/2011 268.11p 289.46p 266.21p 287.09p 36966
24/11/2011 248.65p 270.48p 246.28p 268.11p 21081
23/11/2011 218.28p 251.50p 215.91p 248.65p 62028
22/11/2011 207.37p 218.28p 207.04p 218.28p 9244
21/11/2011 206.89p 209.50p 202.24p 207.37p 62825
18/11/2011 199.30p 206.89p 196.93p 206.89p 46552
17/11/2011 194.56p 198.35p 194.56p 194.56p 386
16/11/2011 200.25p 200.25p 194.56p 194.56p 13621
15/11/2011 187.91p 203.10p 184.00p 200.25p 30857
14/11/2011 183.17p 191.71p 183.17p 187.91p 5443
11/11/2011 179.37p 183.17p 173.68p 183.17p 27686
10/11/2011 179.37p 179.37p 175.57p 179.37p 427
09/11/2011 177.95p 180.32p 175.57p 180.32p 404
08/11/2011 177.95p 177.95p 175.57p 177.95p 0
07/11/2011 177.95p 177.95p 175.57p 177.95p 126
04/11/2011 177.95p 177.95p 175.57p 177.95p 2107
03/11/2011 180.32p 180.32p 175.57p 177.95p 1175
02/11/2011 183.17p 183.17p 178.42p 180.32p 2318
01/11/2011 183.17p 183.17p 178.42p 183.17p 0
31/10/2011 183.17p 183.17p 178.42p 183.17p 3401
28/10/2011 183.17p 183.17p 179.90p 183.17p 2107
27/10/2011 183.17p 183.17p 178.42p 183.17p 0
26/10/2011 183.17p 183.17p 178.42p 183.17p 0
25/10/2011 183.17p 183.17p 178.42p 183.17p 0
24/10/2011 183.17p 183.17p 178.42p 183.17p 366
21/10/2011 180.32p 183.17p 176.61p 183.17p 6111
20/10/2011 180.32p 180.32p 176.60p 180.32p 0
19/10/2011 180.32p 180.32p 176.60p 180.32p 0
18/10/2011 180.32p 180.32p 176.60p 180.32p 42
17/10/2011 179.37p 181.55p 179.37p 180.32p 3161
14/10/2011 179.37p 181.55p 174.63p 179.37p 0
13/10/2011 179.37p 181.55p 174.63p 179.37p 319

*Close Price adjusted for both dividends and splits