Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/12/2010 199.30p 199.30p 199.30p 199.30p 3667
22/12/2010 199.30p 199.30p 194.56p 199.30p 7376
21/12/2010 199.30p 199.30p 194.56p 199.30p 5268
20/12/2010 199.30p 199.30p 199.30p 199.30p 0
17/12/2010 199.30p 199.30p 194.56p 199.30p 13171
16/12/2010 199.30p 201.20p 194.56p 199.30p 25756
15/12/2010 199.30p 199.30p 194.56p 199.30p 2143
14/12/2010 204.05p 204.05p 196.45p 202.62p 5268
13/12/2010 201.67p 204.05p 201.67p 204.05p 5005
10/12/2010 194.56p 194.56p 194.56p 194.56p 0
09/12/2010 194.56p 194.56p 189.81p 194.56p 2107
08/12/2010 194.56p 194.56p 194.56p 194.56p 0
07/12/2010 196.93p 199.30p 189.81p 194.56p 9291
06/12/2010 196.93p 196.93p 194.56p 196.93p 2634
03/12/2010 196.93p 196.93p 196.93p 196.93p 10537
02/12/2010 199.30p 199.30p 189.81p 196.93p 28449
01/12/2010 199.30p 200.25p 199.30p 199.30p 1054
30/11/2010 199.30p 199.30p 199.30p 199.30p 0
29/11/2010 199.30p 199.30p 199.30p 199.30p 2107
26/11/2010 196.93p 200.72p 196.93p 199.30p 10537
25/11/2010 196.93p 196.93p 194.56p 196.93p 1054
24/11/2010 196.93p 196.93p 196.93p 196.93p 1581
23/11/2010 196.93p 196.93p 194.56p 196.93p 760
22/11/2010 196.93p 196.93p 194.56p 196.93p 1054
19/11/2010 196.93p 196.93p 196.93p 196.93p 0
18/11/2010 196.93p 197.07p 196.45p 196.93p 10587
17/11/2010 196.93p 196.93p 196.93p 196.93p 0
16/11/2010 199.30p 199.30p 194.56p 196.93p 3161
15/11/2010 202.62p 203.62p 199.30p 199.30p 15805
12/11/2010 202.62p 203.62p 201.20p 202.62p 13434
11/11/2010 202.62p 204.05p 201.20p 202.62p 28976
10/11/2010 204.05p 205.47p 199.30p 202.62p 6338
09/11/2010 201.67p 208.79p 199.30p 204.05p 9425
08/11/2010 204.05p 204.05p 199.30p 201.67p 2634
05/11/2010 204.05p 204.05p 199.30p 201.67p 2157
04/11/2010 204.05p 204.05p 199.30p 204.05p 1054
03/11/2010 198.35p 204.05p 194.56p 204.05p 5632
02/11/2010 198.35p 198.35p 193.23p 198.35p 52684
01/11/2010 204.05p 204.05p 199.30p 199.30p 1054
29/10/2010 204.05p 204.05p 204.05p 204.05p 0
28/10/2010 204.05p 204.05p 194.56p 204.05p 80080
27/10/2010 204.05p 204.05p 199.30p 204.05p 3161
26/10/2010 204.05p 208.79p 199.30p 204.05p 6753
25/10/2010 194.56p 204.05p 194.56p 204.05p 6586
22/10/2010 194.56p 194.56p 191.71p 194.56p 2002
21/10/2010 194.56p 198.26p 182.22p 194.56p 33746
20/10/2010 166.08p 199.30p 166.08p 194.56p 60294
19/10/2010 164.19p 168.93p 161.34p 166.08p 24313
18/10/2010 164.19p 169.88p 164.19p 164.19p 10537
15/10/2010 164.19p 168.93p 164.19p 164.19p 2634
14/10/2010 164.19p 164.19p 164.19p 164.19p 0
13/10/2010 164.19p 164.19p 159.44p 164.19p 508
12/10/2010 164.19p 164.19p 164.19p 164.19p 0
11/10/2010 164.19p 164.19p 161.34p 164.19p 1054
08/10/2010 162.76p 164.19p 162.76p 164.19p 0
07/10/2010 158.97p 166.08p 158.97p 162.76p 9814
06/10/2010 158.97p 158.97p 158.97p 158.97p 0
05/10/2010 152.80p 161.34p 152.80p 158.97p 4777
04/10/2010 150.42p 156.59p 150.42p 152.80p 18069
01/10/2010 151.85p 154.70p 150.42p 150.42p 5268
30/09/2010 151.85p 151.85p 147.10p 151.85p 25
29/09/2010 151.85p 151.85p 147.10p 151.85p 216
28/09/2010 149.48p 151.85p 147.10p 151.85p 31753
27/09/2010 149.48p 149.48p 149.48p 149.48p 0
24/09/2010 149.48p 149.48p 147.10p 149.48p 33
23/09/2010 149.48p 149.48p 149.48p 149.48p 0
22/09/2010 149.48p 149.48p 149.48p 149.48p 0
21/09/2010 149.48p 149.48p 147.10p 149.48p 33
20/09/2010 149.48p 149.48p 149.48p 149.48p 0
17/09/2010 149.48p 149.48p 147.10p 149.48p 115
16/09/2010 149.48p 149.48p 149.48p 149.48p 0
15/09/2010 149.48p 149.48p 147.10p 149.48p 527
14/09/2010 149.48p 149.48p 149.48p 149.48p 0
13/09/2010 149.48p 149.48p 149.48p 149.48p 0
10/09/2010 149.48p 149.48p 149.48p 149.48p 0
09/09/2010 149.48p 149.95p 147.10p 149.48p 123929
08/09/2010 149.48p 149.48p 149.48p 149.48p 0
07/09/2010 151.85p 151.85p 147.10p 149.48p 5160
06/09/2010 151.85p 151.85p 148.05p 151.85p 9012
03/09/2010 151.85p 151.85p 151.85p 151.85p 0
02/09/2010 151.85p 151.85p 151.85p 151.85p 0
01/09/2010 151.85p 151.85p 151.85p 151.85p 0
31/08/2010 155.64p 155.64p 151.85p 151.85p 0
27/08/2010 155.64p 155.64p 155.64p 155.64p 0
26/08/2010 155.64p 155.64p 155.64p 155.64p 0
25/08/2010 155.64p 155.64p 151.85p 155.64p 527
24/08/2010 155.64p 155.64p 151.85p 155.64p 1581
23/08/2010 155.64p 157.54p 151.85p 155.64p 4523
20/08/2010 156.59p 156.59p 155.64p 155.64p 0
19/08/2010 156.59p 156.59p 156.59p 156.59p 0
18/08/2010 155.64p 156.59p 155.64p 156.59p 0
17/08/2010 155.64p 155.64p 155.64p 155.64p 0
16/08/2010 155.64p 155.64p 155.64p 155.64p 0
13/08/2010 155.64p 157.92p 152.80p 155.64p 3042
12/08/2010 155.64p 155.64p 155.64p 155.64p 0
11/08/2010 156.59p 156.59p 154.22p 155.64p 0
10/08/2010 156.59p 156.59p 152.80p 156.59p 21
09/08/2010 156.59p 156.59p 156.59p 156.59p 0
06/08/2010 156.59p 156.59p 156.59p 156.59p 0
05/08/2010 156.59p 159.44p 156.59p 156.59p 790
04/08/2010 156.59p 156.59p 156.59p 156.59p 0
03/08/2010 156.59p 156.59p 155.17p 156.59p 5268
02/08/2010 154.22p 158.97p 153.94p 156.59p 3692
30/07/2010 164.19p 164.19p 160.27p 161.81p 11064
29/07/2010 164.19p 164.19p 164.19p 164.19p 0
28/07/2010 164.19p 164.19p 164.19p 164.19p 0
27/07/2010 164.19p 164.19p 164.19p 164.19p 0
26/07/2010 164.19p 164.19p 159.44p 164.19p 147516
23/07/2010 165.13p 165.13p 164.19p 164.19p 0
22/07/2010 165.13p 165.13p 165.13p 165.13p 0
21/07/2010 165.13p 165.13p 161.34p 165.13p 27923
20/07/2010 165.13p 166.08p 163.01p 165.13p 7376
19/07/2010 165.13p 165.13p 163.24p 165.13p 2634
16/07/2010 165.13p 165.13p 165.13p 165.13p 0
15/07/2010 165.13p 165.13p 165.13p 165.13p 0
14/07/2010 165.13p 165.13p 163.01p 165.13p 13
13/07/2010 165.13p 165.13p 165.13p 165.13p 0
12/07/2010 165.13p 165.13p 163.01p 165.13p 4644
09/07/2010 165.13p 165.13p 163.01p 165.13p 13
08/07/2010 164.19p 168.93p 164.19p 165.13p 3266
07/07/2010 164.19p 167.03p 164.19p 164.19p 2107
06/07/2010 164.19p 168.93p 161.53p 164.19p 2688
05/07/2010 164.19p 164.19p 159.44p 164.19p 32
02/07/2010 164.19p 164.19p 164.19p 164.19p 0
01/07/2010 164.19p 164.19p 164.19p 164.19p 0
30/06/2010 164.19p 164.19p 164.19p 164.19p 0
29/06/2010 173.20p 173.20p 164.19p 164.19p 1054
28/06/2010 173.20p 173.20p 173.20p 173.20p 0
25/06/2010 174.63p 174.63p 173.20p 173.20p 237
24/06/2010 174.63p 174.63p 173.68p 174.63p 580
23/06/2010 174.63p 174.63p 174.63p 174.63p 0
22/06/2010 178.42p 178.42p 174.63p 174.63p 1054
21/06/2010 178.42p 178.42p 170.83p 178.42p 10537
18/06/2010 178.42p 179.85p 173.68p 178.42p 7940
17/06/2010 178.42p 178.42p 173.68p 178.42p 4162
16/06/2010 178.42p 179.85p 178.42p 178.42p 1389
15/06/2010 185.06p 185.06p 178.42p 178.42p 1054
14/06/2010 185.06p 185.06p 185.06p 185.06p 0
11/06/2010 185.06p 185.06p 185.06p 185.06p 0
10/06/2010 185.06p 185.06p 185.06p 185.06p 0
09/06/2010 185.06p 185.06p 180.32p 185.06p 325
08/06/2010 185.06p 186.49p 180.32p 185.06p 455
07/06/2010 185.06p 186.49p 180.32p 185.06p 2688
04/06/2010 185.06p 185.06p 180.32p 185.06p 53
03/06/2010 185.06p 186.49p 185.06p 185.06p 3161
02/06/2010 185.06p 185.06p 185.06p 185.06p 0
01/06/2010 182.69p 185.06p 182.69p 185.06p 110637
28/05/2010 175.57p 184.12p 175.57p 182.69p 12497
27/05/2010 178.90p 178.90p 175.57p 175.57p 1054
26/05/2010 178.90p 178.90p 178.90p 178.90p 0
25/05/2010 190.76p 190.76p 175.57p 178.90p 12242
24/05/2010 177.95p 194.56p 177.95p 192.18p 35243
21/05/2010 170.83p 170.83p 170.83p 170.83p 0
20/05/2010 161.34p 170.83p 161.34p 170.83p 48469
19/05/2010 161.34p 161.34p 161.34p 161.34p 0
18/05/2010 158.97p 161.34p 158.97p 158.97p 5268
17/05/2010 158.97p 158.97p 158.97p 158.97p 0
14/05/2010 161.34p 161.34p 158.97p 158.97p 0
13/05/2010 161.34p 161.34p 161.34p 161.34p 0
12/05/2010 161.34p 161.34p 157.07p 161.34p 20
11/05/2010 161.34p 161.34p 157.54p 161.34p 284
10/05/2010 161.34p 161.34p 156.59p 161.34p 52684
07/05/2010 168.46p 168.46p 158.02p 158.02p 9210
06/05/2010 168.46p 168.46p 168.46p 168.46p 0
05/05/2010 169.41p 169.41p 168.46p 168.46p 0
04/05/2010 163.71p 173.20p 163.71p 169.41p 18792
30/04/2010 161.34p 166.08p 159.92p 163.71p 2985
29/04/2010 161.34p 162.05p 160.39p 160.39p 8429
28/04/2010 161.34p 161.34p 159.92p 161.34p 1432
27/04/2010 140.46p 161.34p 140.46p 161.34p 54265
26/04/2010 137.14p 140.46p 136.66p 140.46p 57953
23/04/2010 140.93p 140.93p 137.14p 138.09p 2634
22/04/2010 135.24p 140.93p 135.24p 140.93p 26342
21/04/2010 133.34p 135.24p 131.92p 135.24p 100100
20/04/2010 133.34p 133.34p 132.16p 133.34p 47416
19/04/2010 133.34p 133.34p 133.34p 133.34p 26658
16/04/2010 133.34p 135.48p 132.16p 133.34p 19904
15/04/2010 129.55p 134.77p 129.07p 133.34p 64559
14/04/2010 127.65p 130.02p 127.17p 129.55p 54195
13/04/2010 128.60p 128.60p 128.12p 128.60p 4241
12/04/2010 128.60p 128.60p 128.60p 128.60p 0
09/04/2010 127.65p 128.60p 127.65p 128.60p 0
08/04/2010 128.60p 128.60p 128.60p 128.60p 0
07/04/2010 128.60p 128.60p 128.12p 128.60p 2740
06/04/2010 128.60p 128.60p 128.60p 128.60p 0
01/04/2010 128.60p 128.60p 128.12p 128.60p 5268
31/03/2010 129.07p 129.07p 127.17p 128.60p 23
30/03/2010 129.07p 129.07p 127.17p 129.07p 286
29/03/2010 129.07p 129.07p 127.17p 129.07p 120
26/03/2010 129.07p 129.07p 127.17p 129.07p 17
25/03/2010 129.07p 129.07p 129.07p 129.07p 0
24/03/2010 129.07p 129.07p 129.07p 129.07p 0
23/03/2010 129.07p 129.07p 129.07p 129.07p 14660
22/03/2010 128.60p 130.49p 128.12p 129.07p 5380
19/03/2010 130.49p 130.49p 130.49p 130.49p 0
18/03/2010 130.49p 130.49p 130.49p 130.49p 0
17/03/2010 130.49p 130.49p 130.02p 130.49p 13698
16/03/2010 130.49p 130.49p 130.02p 130.49p 9
15/03/2010 130.49p 130.49p 129.55p 130.49p 22823
12/03/2010 129.07p 130.49p 129.07p 130.49p 13698

*Close Price adjusted for both dividends and splits