Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/10/2011 179.37p 182.22p 175.57p 179.37p 0
11/10/2011 179.37p 182.22p 175.57p 179.37p 0
10/10/2011 182.22p 182.22p 175.57p 179.37p 3688
07/10/2011 182.22p 182.22p 180.32p 182.22p 0
06/10/2011 182.22p 182.22p 180.32p 182.22p 0
05/10/2011 181.27p 182.22p 180.32p 182.22p 0
04/10/2011 181.27p 182.22p 180.32p 181.27p 4215
03/10/2011 191.71p 191.71p 177.85p 181.27p 17386
30/09/2011 192.18p 193.63p 187.91p 191.71p 0
29/09/2011 193.61p 193.63p 187.91p 192.18p 8959
28/09/2011 192.66p 194.27p 192.66p 193.61p 1104
27/09/2011 192.66p 195.41p 192.66p 192.66p 616
26/09/2011 192.66p 193.61p 189.81p 192.66p 0
23/09/2011 193.61p 193.61p 189.81p 192.66p 8870
22/09/2011 198.35p 199.69p 192.54p 193.61p 10555
21/09/2011 203.10p 203.10p 196.93p 198.35p 12117
20/09/2011 204.05p 204.05p 201.29p 203.10p 3161
19/09/2011 204.05p 204.05p 201.29p 204.05p 1507
16/09/2011 205.00p 207.75p 200.34p 204.05p 1082
15/09/2011 205.00p 207.96p 205.00p 205.00p 48
14/09/2011 198.35p 205.00p 197.73p 205.00p 10273
13/09/2011 195.98p 203.15p 195.98p 198.35p 8508
12/09/2011 195.98p 200.93p 195.03p 198.35p 5268
09/09/2011 198.35p 200.93p 195.03p 195.03p 9483
08/09/2011 195.50p 210.69p 195.50p 198.35p 17913
07/09/2011 193.13p 199.30p 193.13p 195.50p 5005
06/09/2011 191.23p 196.45p 191.23p 193.13p 1054
05/09/2011 178.90p 190.76p 178.90p 190.76p 13961
02/09/2011 177.95p 180.32p 177.47p 178.90p 7903
01/09/2011 177.95p 180.32p 177.95p 177.95p 2634
31/08/2011 177.95p 180.32p 177.95p 177.95p 1054
30/08/2011 177.95p 180.32p 177.47p 177.95p 267
26/08/2011 177.95p 180.32p 177.24p 177.95p 9485
25/08/2011 170.83p 177.95p 170.83p 177.95p 13698
24/08/2011 170.83p 178.42p 170.83p 170.83p 0
23/08/2011 170.83p 178.42p 170.83p 170.83p 0
22/08/2011 170.83p 178.42p 170.83p 170.83p 0
19/08/2011 178.42p 178.42p 172.25p 172.25p 3161
18/08/2011 184.12p 186.33p 178.42p 178.42p 8956
17/08/2011 181.74p 188.06p 179.82p 184.12p 4226
16/08/2011 177.95p 183.17p 177.95p 181.74p 5795
15/08/2011 174.63p 176.52p 170.83p 174.63p 7376
12/08/2011 169.41p 182.22p 167.98p 174.63p 74167
11/08/2011 167.98p 167.98p 167.98p 167.98p 0
10/08/2011 167.03p 172.73p 166.08p 167.98p 0
09/08/2011 169.41p 172.73p 166.08p 167.03p 0
08/08/2011 167.98p 172.73p 166.08p 169.41p 1833
05/08/2011 171.78p 174.49p 164.19p 167.98p 14225
04/08/2011 171.78p 173.14p 167.98p 172.25p 6736
03/08/2011 175.57p 175.57p 170.83p 171.78p 6322
02/08/2011 177.95p 177.95p 170.83p 175.57p 17652
01/08/2011 187.44p 189.81p 173.91p 177.95p 24972
29/07/2011 193.61p 193.73p 187.91p 192.18p 20020
28/07/2011 188.86p 193.61p 188.86p 193.61p 5268
27/07/2011 174.63p 192.66p 174.63p 188.86p 6741
26/07/2011 157.07p 178.42p 157.07p 174.63p 63438
25/07/2011 142.36p 161.34p 142.36p 157.07p 18570
22/07/2011 136.19p 142.36p 132.87p 142.36p 8287
21/07/2011 135.24p 136.19p 134.77p 136.19p 0
20/07/2011 135.24p 136.19p 134.77p 135.24p 4215
19/07/2011 136.66p 136.66p 135.24p 135.24p 5795
18/07/2011 136.66p 136.66p 133.82p 136.66p 4215
15/07/2011 136.66p 137.61p 135.30p 136.66p 0
14/07/2011 136.66p 136.66p 135.30p 136.66p 111
13/07/2011 136.66p 136.66p 135.30p 136.66p 0
12/07/2011 136.66p 136.66p 135.30p 136.66p 75
11/07/2011 135.24p 140.46p 135.24p 136.66p 3477
08/07/2011 135.24p 139.51p 135.24p 135.24p 347
07/07/2011 135.24p 137.61p 134.29p 135.24p 0
06/07/2011 134.29p 137.61p 134.29p 135.24p 5268
05/07/2011 136.19p 136.19p 132.36p 134.29p 5374
04/07/2011 134.77p 138.56p 134.29p 136.19p 0
01/07/2011 134.77p 138.56p 134.29p 134.77p 0
30/06/2011 134.29p 138.56p 134.29p 134.77p 10537
29/06/2011 134.29p 138.56p 134.29p 134.29p 0
28/06/2011 134.29p 138.56p 134.29p 134.29p 0
27/06/2011 134.29p 138.56p 134.29p 134.29p 0
24/06/2011 134.29p 138.56p 134.29p 134.29p 4215
23/06/2011 134.29p 134.29p 130.02p 134.29p 12644
22/06/2011 134.29p 137.61p 133.82p 134.29p 0
21/06/2011 135.71p 137.61p 133.82p 134.29p 0
20/06/2011 135.71p 137.61p 135.71p 135.71p 0
17/06/2011 135.71p 137.61p 135.71p 135.71p 263
16/06/2011 135.71p 138.56p 134.40p 135.71p 8981
15/06/2011 135.71p 138.56p 135.24p 135.71p 0
14/06/2011 135.71p 138.56p 135.24p 135.71p 0
13/06/2011 135.24p 138.56p 135.24p 135.71p 5292
10/06/2011 134.29p 137.38p 134.29p 135.24p 14225
09/06/2011 134.29p 137.61p 134.29p 134.29p 7222
08/06/2011 134.29p 135.71p 134.29p 134.29p 0
07/06/2011 134.29p 135.71p 134.29p 134.29p 74
06/06/2011 133.34p 136.66p 133.34p 134.29p 0
03/06/2011 135.71p 136.66p 133.34p 133.34p 19324
02/06/2011 138.56p 138.56p 132.87p 135.71p 43765
01/06/2011 138.56p 140.84p 138.56p 138.56p 2107
31/05/2011 133.82p 142.36p 130.02p 138.56p 69671
27/05/2011 142.36p 142.36p 130.97p 133.82p 16608
26/05/2011 145.68p 145.68p 142.03p 142.36p 0
25/05/2011 144.26p 145.68p 142.03p 145.68p 2107
24/05/2011 158.02p 158.02p 142.12p 144.26p 18176
23/05/2011 158.02p 162.29p 154.70p 158.02p 0
20/05/2011 160.39p 162.29p 154.70p 158.02p 17212
19/05/2011 171.78p 172.73p 160.39p 160.39p 8166
18/05/2011 171.78p 179.13p 171.78p 171.78p 0
17/05/2011 173.20p 179.13p 171.78p 171.78p 0
16/05/2011 177.95p 179.13p 173.20p 173.20p 11591
13/05/2011 177.95p 177.95p 175.62p 177.95p 10605
12/05/2011 177.95p 177.95p 175.57p 177.95p 10537
11/05/2011 180.32p 182.69p 177.00p 180.32p 0
10/05/2011 180.32p 182.69p 177.00p 180.32p 0
09/05/2011 177.00p 182.69p 177.00p 180.32p 10537
06/05/2011 175.57p 177.71p 172.78p 177.00p 16322
05/05/2011 175.57p 179.85p 172.78p 175.57p 0
04/05/2011 179.85p 179.85p 172.78p 175.57p 1102
03/05/2011 179.85p 179.85p 178.45p 179.85p 268
28/04/2011 179.85p 180.56p 178.45p 179.85p 2302
27/04/2011 181.27p 181.27p 179.85p 179.85p 5795
26/04/2011 181.27p 181.27p 180.32p 181.27p 1762
21/04/2011 181.27p 181.27p 180.32p 181.27p 954
20/04/2011 180.32p 181.27p 180.32p 181.27p 544
19/04/2011 180.32p 180.32p 178.46p 180.32p 211
18/04/2011 180.32p 180.32p 178.42p 180.32p 0
15/04/2011 180.32p 180.32p 178.42p 180.32p 0
14/04/2011 180.32p 180.32p 178.42p 180.32p 0
13/04/2011 180.32p 180.32p 178.42p 180.32p 656
12/04/2011 183.17p 183.17p 178.42p 180.32p 3212
11/04/2011 183.17p 183.17p 178.52p 183.17p 31
08/04/2011 183.17p 183.17p 183.17p 183.17p 0
07/04/2011 183.17p 183.17p 183.17p 183.17p 55
06/04/2011 183.17p 183.17p 175.57p 183.17p 0
05/04/2011 183.17p 183.17p 175.57p 183.17p 0
04/04/2011 183.17p 183.17p 175.57p 183.17p 10178
01/04/2011 184.12p 184.12p 178.42p 183.17p 1134
31/03/2011 184.12p 184.12p 180.40p 184.12p 175
30/03/2011 183.17p 184.12p 180.32p 184.12p 5509
29/03/2011 186.49p 187.44p 183.17p 183.17p 16178
28/03/2011 193.61p 193.61p 185.06p 186.49p 2123
25/03/2011 193.61p 195.50p 192.18p 193.61p 0
24/03/2011 193.61p 195.50p 192.18p 193.61p 0
23/03/2011 193.61p 195.50p 192.18p 193.61p 0
22/03/2011 192.18p 195.50p 192.18p 193.61p 2107
21/03/2011 192.18p 193.56p 189.86p 192.18p 13103
18/03/2011 192.18p 192.18p 189.81p 192.18p 32664
17/03/2011 191.23p 192.18p 189.86p 192.18p 53
16/03/2011 192.18p 192.18p 192.18p 192.18p 0
15/03/2011 192.18p 195.98p 192.18p 192.18p 0
14/03/2011 195.98p 195.98p 192.66p 195.98p 2634
11/03/2011 193.61p 195.98p 193.61p 195.98p 41
10/03/2011 196.93p 193.61p 192.66p 193.61p 527
09/03/2011 196.93p 196.93p 192.74p 196.93p 142
08/03/2011 196.93p 196.93p 189.81p 196.93p 10537
07/03/2011 196.93p 197.78p 192.74p 196.93p 21177
04/03/2011 196.93p 196.93p 192.74p 196.93p 1165
03/03/2011 196.93p 196.93p 196.45p 196.93p 3161
02/03/2011 196.93p 196.93p 189.81p 196.93p 20667
01/03/2011 196.93p 198.64p 192.66p 196.93p 9204
28/02/2011 196.93p 196.93p 193.08p 196.93p 50
25/02/2011 197.40p 200.25p 195.50p 196.93p 0
24/02/2011 204.05p 200.25p 195.50p 196.93p 13012
23/02/2011 204.05p 204.05p 201.20p 204.05p 0
22/02/2011 204.05p 204.05p 201.20p 204.05p 110
21/02/2011 204.05p 206.89p 204.05p 204.05p 0
18/02/2011 204.05p 206.89p 204.05p 204.05p 1581
17/02/2011 204.05p 204.05p 201.20p 204.05p 11
16/02/2011 204.05p 206.89p 204.05p 204.05p 955
15/02/2011 204.05p 204.05p 199.30p 204.05p 63
14/02/2011 204.05p 206.89p 199.30p 204.05p 18545
11/02/2011 201.20p 204.05p 201.20p 204.05p 32
10/02/2011 204.05p 204.05p 204.05p 204.05p 0
09/02/2011 204.05p 204.05p 204.05p 204.05p 10537
08/02/2011 199.30p 204.05p 199.30p 204.05p 6322
07/02/2011 206.89p 206.89p 204.05p 204.05p 48
04/02/2011 206.89p 207.84p 199.30p 204.05p 2083
03/02/2011 201.20p 204.05p 201.20p 204.05p 53
02/02/2011 204.05p 204.05p 204.05p 204.05p 42147
01/02/2011 206.42p 206.89p 201.20p 204.05p 21074
31/01/2011 206.42p 206.42p 204.05p 206.42p 263
28/01/2011 208.79p 210.40p 204.05p 206.42p 5308
27/01/2011 208.79p 208.79p 204.05p 208.79p 1581
26/01/2011 208.79p 208.79p 204.05p 208.79p 2125
25/01/2011 206.42p 210.40p 204.05p 208.79p 5880
24/01/2011 206.42p 207.23p 206.42p 206.42p 478
21/01/2011 204.05p 207.23p 204.05p 206.42p 2664
20/01/2011 206.42p 207.23p 204.05p 206.42p 1545
19/01/2011 206.42p 208.79p 204.05p 206.42p 1699
18/01/2011 208.79p 208.79p 204.05p 206.42p 5363
17/01/2011 211.16p 213.54p 204.05p 208.79p 11974
14/01/2011 205.94p 205.94p 199.30p 204.05p 14131
13/01/2011 208.79p 208.79p 204.05p 206.42p 0
12/01/2011 208.79p 208.79p 204.05p 206.42p 8800
11/01/2011 194.56p 208.79p 194.56p 204.05p 11719
10/01/2011 199.30p 204.05p 194.56p 199.30p 5988
07/01/2011 199.30p 199.30p 194.56p 199.30p 6109
06/01/2011 199.30p 203.10p 194.56p 199.30p 56372
05/01/2011 199.30p 199.30p 199.30p 199.30p 0
04/01/2011 199.30p 199.30p 195.74p 199.30p 2290
31/12/2010 199.30p 199.30p 199.30p 199.30p 0
30/12/2010 199.30p 199.30p 199.30p 199.30p 0
29/12/2010 199.30p 199.30p 199.30p 199.30p 0
24/12/2010 199.30p 199.30p 199.30p 199.30p 0

*Close Price adjusted for both dividends and splits