Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/03/2010 130.49p 130.49p 128.12p 129.07p 10010
10/03/2010 130.49p 130.49p 130.49p 130.49p 0
09/03/2010 130.49p 130.49p 130.49p 130.49p 0
08/03/2010 137.14p 138.09p 130.02p 130.49p 54265
05/03/2010 138.09p 138.09p 138.09p 138.09p 0
04/03/2010 138.09p 138.09p 135.71p 138.09p 42
03/03/2010 138.09p 138.09p 138.09p 138.09p 0
02/03/2010 138.09p 138.09p 135.71p 138.09p 126
01/03/2010 138.09p 138.32p 135.71p 138.09p 15899
26/02/2010 138.09p 138.32p 138.09p 138.09p 2634
25/02/2010 138.09p 138.32p 135.71p 138.09p 4027
24/02/2010 138.09p 138.09p 138.09p 138.09p 0
23/02/2010 137.14p 138.09p 137.14p 138.09p 0
22/02/2010 138.09p 138.09p 135.71p 138.09p 1054
19/02/2010 138.09p 138.09p 138.09p 138.09p 0
18/02/2010 138.09p 138.09p 138.09p 138.09p 0
17/02/2010 137.14p 138.09p 137.14p 138.09p 0
16/02/2010 136.19p 138.09p 134.77p 138.09p 11591
15/02/2010 136.19p 136.19p 136.19p 136.19p 0
12/02/2010 136.19p 136.19p 136.19p 136.19p 0
11/02/2010 136.19p 136.19p 136.19p 136.19p 0
10/02/2010 136.19p 136.19p 134.77p 136.19p 478
09/02/2010 136.19p 136.19p 136.19p 136.19p 0
08/02/2010 136.19p 136.19p 136.19p 136.19p 0
05/02/2010 138.09p 138.56p 136.19p 136.19p 527
04/02/2010 138.09p 138.09p 138.09p 138.09p 0
03/02/2010 138.09p 138.09p 137.61p 138.09p 5342
02/02/2010 139.99p 139.99p 137.61p 138.09p 2263
01/02/2010 139.99p 139.99p 137.61p 139.99p 527
29/01/2010 139.99p 139.99p 137.61p 139.99p 40
28/01/2010 139.99p 139.99p 138.56p 139.99p 1054
27/01/2010 139.99p 139.99p 139.99p 139.99p 0
26/01/2010 139.99p 139.99p 139.99p 139.99p 0
25/01/2010 138.09p 138.10p 138.09p 138.09p 567
22/01/2010 139.99p 141.00p 138.09p 138.09p 1772
21/01/2010 139.04p 142.36p 139.04p 139.99p 13226
20/01/2010 139.04p 139.04p 139.04p 139.04p 2634
19/01/2010 138.56p 142.36p 138.56p 139.04p 21811
18/01/2010 137.61p 138.56p 137.61p 138.56p 4329
15/01/2010 137.61p 137.61p 137.61p 137.61p 2107
14/01/2010 137.61p 137.61p 137.61p 137.61p 0
13/01/2010 137.61p 137.61p 130.02p 137.61p 1161
12/01/2010 137.61p 137.61p 137.61p 137.61p 0
11/01/2010 136.66p 137.61p 134.77p 137.61p 104
08/01/2010 136.66p 136.66p 136.66p 136.66p 0
07/01/2010 136.66p 136.66p 136.66p 136.66p 42
06/01/2010 136.66p 136.66p 136.66p 136.66p 0
05/01/2010 135.71p 136.66p 132.87p 136.66p 1054
04/01/2010 135.24p 136.66p 132.87p 136.66p 678
31/12/2009 132.87p 135.24p 132.87p 135.24p 2107
30/12/2009 132.87p 132.87p 132.87p 132.87p 0
29/12/2009 132.87p 132.87p 132.87p 132.87p 2634
24/12/2009 132.87p 132.87p 132.87p 132.87p 0
23/12/2009 131.44p 132.87p 128.12p 132.87p 1159
22/12/2009 132.87p 132.87p 131.92p 131.92p 0
21/12/2009 132.87p 132.87p 132.87p 132.87p 0
18/12/2009 132.87p 132.87p 132.87p 132.87p 0
17/12/2009 137.61p 138.56p 132.87p 132.87p 263
16/12/2009 138.56p 138.56p 138.56p 138.56p 0
15/12/2009 138.56p 138.56p 138.56p 138.56p 0
14/12/2009 139.51p 139.51p 134.77p 138.56p 1054
11/12/2009 138.56p 139.51p 138.56p 139.51p 0
10/12/2009 138.56p 138.56p 138.56p 138.56p 0
09/12/2009 138.56p 138.56p 138.56p 138.56p 0
08/12/2009 142.36p 142.36p 137.61p 138.56p 7692
07/12/2009 144.73p 144.73p 142.36p 142.36p 71
04/12/2009 149.00p 150.42p 144.73p 144.73p 593
03/12/2009 150.42p 150.42p 150.42p 150.42p 0
02/12/2009 151.85p 151.85p 151.85p 151.85p 0
01/12/2009 151.85p 151.85p 151.85p 151.85p 0
30/11/2009 151.85p 151.85p 151.85p 151.85p 0
27/11/2009 151.85p 151.85p 151.85p 151.85p 0
26/11/2009 151.85p 151.85p 151.85p 151.85p 0
25/11/2009 151.85p 151.85p 151.85p 151.85p 0
24/11/2009 154.22p 154.22p 142.36p 151.85p 102497
23/11/2009 147.10p 147.10p 147.10p 147.10p 0
20/11/2009 147.10p 147.10p 147.10p 147.10p 0
19/11/2009 147.10p 147.10p 147.10p 147.10p 0
18/11/2009 147.10p 147.10p 142.36p 147.10p 10606
17/11/2009 147.10p 147.10p 142.36p 147.10p 2708
16/11/2009 151.85p 151.85p 147.10p 147.10p 41621
13/11/2009 151.85p 151.85p 149.43p 151.85p 6217
12/11/2009 151.85p 151.85p 151.85p 151.85p 0
11/11/2009 156.59p 156.59p 151.85p 151.85p 0
10/11/2009 161.34p 156.59p 151.85p 158.97p 2107
09/11/2009 161.34p 156.59p 156.59p 161.34p 2107
06/11/2009 161.34p 161.34p 161.34p 161.34p 0
05/11/2009 161.34p 161.34p 161.34p 161.34p 62
04/11/2009 161.34p 161.34p 161.34p 161.34p 0
03/11/2009 170.83p 161.34p 156.59p 161.34p 1228
02/11/2009 170.83p 170.83p 170.83p 170.83p 0
30/10/2009 170.83p 170.83p 170.83p 170.83p 0
29/10/2009 170.83p 170.83p 170.83p 170.83p 0
28/10/2009 170.83p 170.83p 170.83p 170.83p 0
27/10/2009 170.83p 170.83p 170.83p 170.83p 0
26/10/2009 170.83p 170.83p 170.83p 170.83p 0
23/10/2009 170.83p 170.83p 170.83p 170.83p 81
22/10/2009 170.83p 170.83p 170.83p 170.83p 1171
21/10/2009 170.83p 170.83p 166.08p 170.83p 11
20/10/2009 170.83p 170.83p 166.08p 170.83p 50
19/10/2009 170.83p 170.83p 166.08p 170.83p 849
16/10/2009 170.83p 170.83p 170.83p 170.83p 0
15/10/2009 170.83p 170.83p 170.83p 170.83p 0
14/10/2009 170.83p 166.08p 166.08p 170.83p 1054
13/10/2009 170.83p 170.83p 170.83p 170.83p 0
12/10/2009 170.83p 170.83p 170.83p 170.83p 576
09/10/2009 170.83p 170.83p 170.83p 170.83p 0
08/10/2009 170.83p 170.83p 170.83p 170.83p 2107
07/10/2009 170.83p 170.83p 170.83p 170.83p 59
06/10/2009 170.83p 170.83p 170.83p 170.83p 2107
05/10/2009 170.83p 170.83p 170.83p 170.83p 0
02/10/2009 170.83p 170.83p 170.83p 170.83p 0
01/10/2009 170.83p 170.83p 170.83p 170.83p 5268
30/09/2009 170.83p 170.83p 170.83p 170.83p 316
29/09/2009 180.32p 180.32p 170.83p 170.83p 0
28/09/2009 180.32p 180.32p 175.57p 180.32p 1155
25/09/2009 180.32p 180.32p 175.57p 180.32p 1054
24/09/2009 180.32p 185.06p 180.32p 180.32p 264
23/09/2009 180.32p 180.32p 180.32p 180.32p 0
22/09/2009 177.95p 180.32p 177.95p 180.32p 0
21/09/2009 180.32p 180.32p 177.95p 177.95p 2462

*Close Price adjusted for both dividends and splits