Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/09/2019 47.00p 47.50p 47.00p 47.00p 4000
10/09/2019 50.00p 50.00p 46.80p 47.00p 39067
09/09/2019 51.00p 51.00p 49.40p 50.00p 4537
06/09/2019 53.50p 53.50p 50.19p 51.00p 19000
05/09/2019 53.50p 54.40p 52.05p 53.50p 28956
04/09/2019 50.50p 55.00p 50.50p 53.50p 53359
03/09/2019 50.50p 51.00p 49.00p 50.50p 19940
02/09/2019 44.50p 53.00p 44.50p 50.50p 352435
30/08/2019 44.50p 45.00p 42.10p 44.50p 11288
29/08/2019 43.50p 45.20p 43.50p 44.50p 16000
28/08/2019 45.00p 45.75p 43.50p 43.50p 12190
27/08/2019 45.00p 45.00p 42.36p 45.00p 1289
23/08/2019 45.00p 45.75p 42.36p 45.00p 39478
22/08/2019 45.00p 45.00p 42.15p 45.00p 12915
21/08/2019 45.00p 45.00p 45.00p 45.00p 0
20/08/2019 45.00p 45.00p 42.15p 45.00p 6029
19/08/2019 45.00p 45.75p 42.15p 45.00p 5111
16/08/2019 45.00p 45.00p 45.00p 45.00p 0
15/08/2019 45.00p 46.00p 42.09p 45.00p 4778
14/08/2019 45.00p 45.00p 42.00p 45.00p 4840
13/08/2019 45.00p 47.00p 42.02p 45.00p 12350
12/08/2019 48.00p 48.00p 42.00p 45.00p 31989
09/08/2019 48.00p 48.00p 46.02p 48.00p 735
08/08/2019 48.00p 48.00p 48.00p 48.00p 0
07/08/2019 48.00p 48.00p 45.70p 48.00p 3485
06/08/2019 48.50p 48.50p 46.00p 48.00p 12156
05/08/2019 48.50p 48.50p 48.50p 48.50p 0
02/08/2019 49.00p 49.00p 48.10p 49.00p 21691
01/08/2019 49.00p 49.00p 48.55p 49.00p 28000
31/07/2019 49.00p 49.00p 48.55p 49.00p 4444
30/07/2019 49.00p 50.00p 49.00p 49.00p 42020
29/07/2019 51.50p 52.50p 47.10p 49.00p 85909
26/07/2019 51.50p 51.50p 50.65p 51.50p 472269
25/07/2019 51.50p 51.50p 50.00p 51.50p 5285
24/07/2019 52.50p 52.50p 50.02p 51.50p 9979
23/07/2019 52.50p 52.50p 52.50p 52.50p 3000
22/07/2019 52.50p 52.50p 52.50p 52.50p 0
19/07/2019 52.50p 53.00p 50.02p 52.50p 11370
18/07/2019 52.50p 53.13p 51.00p 52.50p 48344
17/07/2019 58.00p 59.90p 50.05p 52.50p 173928
16/07/2019 58.50p 58.50p 58.50p 58.50p 0
15/07/2019 58.50p 58.50p 58.50p 58.50p 780
12/07/2019 58.50p 58.50p 58.50p 58.50p 0
11/07/2019 60.50p 60.50p 56.00p 59.50p 10000
10/07/2019 61.00p 61.00p 60.50p 60.50p 30000
09/07/2019 61.00p 61.00p 59.55p 61.00p 6499
08/07/2019 55.50p 65.00p 55.50p 61.00p 46726
05/07/2019 55.50p 55.50p 55.50p 55.50p 0
04/07/2019 55.50p 57.00p 55.50p 55.50p 50
03/07/2019 55.50p 55.50p 55.50p 55.50p 0
02/07/2019 55.50p 55.50p 53.50p 55.50p 1515
01/07/2019 55.50p 57.20p 53.50p 55.50p 27798
28/06/2019 55.50p 57.20p 53.18p 55.50p 15006
27/06/2019 55.50p 55.50p 53.15p 55.50p 4516
26/06/2019 55.50p 57.20p 53.00p 55.50p 3382
25/06/2019 55.50p 55.50p 53.15p 55.50p 200
24/06/2019 55.50p 55.50p 53.15p 55.50p 4050
21/06/2019 55.50p 57.25p 53.15p 55.50p 5825
20/06/2019 55.50p 55.50p 53.15p 55.50p 1084
19/06/2019 57.50p 57.50p 53.15p 55.50p 19512
18/06/2019 57.50p 57.50p 57.50p 57.50p 0
17/06/2019 59.00p 59.75p 57.50p 57.50p 4945
14/06/2019 59.00p 59.00p 58.00p 59.00p 13000
13/06/2019 59.00p 59.98p 58.50p 59.00p 14428
12/06/2019 59.00p 59.75p 58.00p 59.00p 26965
11/06/2019 60.50p 61.55p 58.00p 59.00p 12522
10/06/2019 60.50p 60.50p 60.50p 60.50p 0
07/06/2019 60.50p 60.50p 58.50p 60.50p 15000
06/06/2019 60.50p 62.98p 59.00p 60.50p 15000
05/06/2019 60.50p 62.88p 58.00p 60.50p 32900
04/06/2019 60.50p 60.50p 60.50p 60.50p 0
03/06/2019 62.50p 62.50p 58.10p 60.50p 12656
31/05/2019 62.50p 62.50p 60.25p 62.50p 14495
30/05/2019 62.50p 63.74p 60.50p 62.50p 5055
29/05/2019 62.50p 63.75p 62.50p 62.50p 10000
28/05/2019 62.50p 64.00p 60.00p 62.50p 16394
24/05/2019 62.50p 62.50p 62.50p 62.50p 0
23/05/2019 62.50p 62.50p 61.00p 62.50p 2500
22/05/2019 62.50p 64.98p 61.00p 62.50p 2138
21/05/2019 62.50p 64.98p 62.50p 62.50p 10200
20/05/2019 64.50p 65.00p 62.00p 62.50p 13774
17/05/2019 64.50p 64.50p 62.40p 64.50p 10001
16/05/2019 65.00p 65.00p 63.00p 64.50p 8000
15/05/2019 65.00p 65.80p 63.50p 65.00p 2568
14/05/2019 70.00p 70.00p 63.00p 65.00p 43314
13/05/2019 69.50p 70.00p 68.27p 69.50p 3000
10/05/2019 69.50p 69.50p 68.15p 69.50p 3692
09/05/2019 69.50p 70.00p 69.50p 69.50p 2768
08/05/2019 69.50p 70.00p 68.00p 69.50p 6950
07/05/2019 72.50p 72.50p 68.10p 69.50p 21311
03/05/2019 72.50p 75.00p 70.60p 72.50p 20000
02/05/2019 72.50p 74.90p 70.80p 72.50p 5092
01/05/2019 75.50p 75.50p 70.60p 72.50p 29066
30/04/2019 74.50p 77.00p 74.50p 75.50p 22358
29/04/2019 75.50p 76.44p 73.00p 74.50p 9988
26/04/2019 75.00p 76.44p 73.58p 75.50p 11125
25/04/2019 75.00p 76.44p 73.00p 75.00p 4185
24/04/2019 75.50p 76.95p 73.00p 75.00p 10109
23/04/2019 73.50p 78.00p 72.65p 75.50p 45820
18/04/2019 73.50p 75.98p 72.65p 73.50p 432
17/04/2019 73.50p 76.00p 72.65p 73.50p 4190
16/04/2019 73.50p 75.98p 72.65p 73.50p 9268
15/04/2019 74.50p 74.50p 71.80p 73.50p 5230
12/04/2019 71.00p 76.00p 69.12p 74.50p 51945
11/04/2019 71.50p 73.45p 69.00p 71.00p 18077
10/04/2019 72.50p 72.50p 69.00p 71.50p 9956
09/04/2019 73.50p 74.98p 72.00p 72.50p 34809
08/04/2019 74.50p 76.35p 72.00p 73.50p 163719
05/04/2019 65.50p 74.50p 64.00p 74.50p 66247
04/04/2019 61.50p 68.00p 61.50p 65.50p 35378
03/04/2019 59.50p 62.00p 57.60p 61.00p 30189
02/04/2019 59.50p 59.50p 57.00p 59.50p 145752
01/04/2019 60.00p 61.00p 57.20p 59.50p 15480
29/03/2019 60.00p 62.00p 60.00p 60.00p 4645
28/03/2019 60.00p 61.20p 60.00p 60.00p 2500
27/03/2019 61.50p 61.50p 59.00p 60.00p 4040
26/03/2019 64.00p 64.00p 58.05p 61.50p 25312
25/03/2019 64.00p 64.00p 64.00p 64.00p 0
22/03/2019 64.50p 64.50p 62.25p 64.00p 5000
21/03/2019 64.50p 64.50p 62.25p 64.50p 5491
20/03/2019 64.50p 66.50p 62.25p 64.50p 2685
19/03/2019 65.50p 67.50p 64.00p 64.50p 16074
18/03/2019 66.00p 68.45p 63.75p 65.50p 5738
15/03/2019 66.50p 68.45p 63.75p 66.00p 6984
14/03/2019 66.50p 68.45p 66.50p 66.50p 27
13/03/2019 66.50p 66.50p 64.17p 66.50p 5212
12/03/2019 69.00p 70.00p 66.50p 66.50p 5182
11/03/2019 69.50p 71.00p 67.00p 69.00p 10274
08/03/2019 70.50p 70.50p 67.56p 68.50p 6615
07/03/2019 72.50p 72.95p 67.80p 70.50p 10889
06/03/2019 76.50p 76.70p 70.00p 72.50p 46831
05/03/2019 75.50p 76.80p 73.70p 76.50p 30967
04/03/2019 71.00p 80.00p 71.00p 75.50p 58976
01/03/2019 69.50p 76.00p 65.50p 71.00p 106353
28/02/2019 64.50p 70.00p 62.00p 67.50p 71630
27/02/2019 62.50p 68.00p 62.50p 64.50p 45074
26/02/2019 62.50p 65.00p 59.50p 62.00p 57366
25/02/2019 56.00p 64.00p 56.00p 62.50p 69425
22/02/2019 56.00p 57.90p 53.50p 56.00p 22632
21/02/2019 55.50p 58.00p 53.21p 55.00p 30145
20/02/2019 56.00p 56.45p 52.10p 55.00p 16085
19/02/2019 51.50p 60.00p 51.50p 56.00p 74030
18/02/2019 49.50p 52.50p 48.22p 51.50p 24051
15/02/2019 47.00p 52.00p 47.00p 49.50p 21878
14/02/2019 54.00p 55.00p 46.00p 47.00p 68507
13/02/2019 44.50p 54.78p 44.50p 54.00p 49832
12/02/2019 44.50p 45.45p 44.50p 44.50p 23030
11/02/2019 44.50p 45.20p 44.50p 44.50p 712
08/02/2019 44.50p 45.45p 43.00p 44.50p 21698
07/02/2019 48.00p 48.00p 44.50p 44.50p 24585
06/02/2019 48.00p 48.00p 48.00p 48.00p 0
05/02/2019 48.00p 48.00p 46.45p 48.00p 17500
04/02/2019 48.00p 49.10p 46.45p 48.00p 18078
01/02/2019 48.00p 49.10p 48.00p 48.00p 4073
31/01/2019 48.00p 49.10p 46.50p 48.00p 5700
30/01/2019 48.00p 49.00p 46.30p 48.00p 14788
29/01/2019 48.00p 49.20p 46.20p 48.00p 5227
28/01/2019 50.00p 50.00p 48.00p 48.00p 18291
25/01/2019 50.00p 51.00p 48.50p 50.00p 31546
24/01/2019 43.50p 54.00p 43.50p 50.00p 176899
23/01/2019 46.00p 46.00p 42.00p 43.50p 35783
22/01/2019 46.00p 46.00p 44.00p 46.00p 4000
21/01/2019 46.00p 46.95p 44.50p 46.00p 14865
18/01/2019 46.00p 47.00p 46.00p 46.00p 7194
17/01/2019 46.00p 46.00p 44.20p 46.00p 5000
16/01/2019 46.00p 47.40p 44.00p 46.00p 19459
15/01/2019 47.00p 48.80p 45.00p 46.00p 13006
14/01/2019 42.50p 49.00p 42.50p 47.00p 40819
11/01/2019 45.00p 45.80p 40.10p 42.50p 39100
10/01/2019 45.00p 46.00p 43.30p 45.00p 11614
09/01/2019 45.50p 45.50p 43.00p 45.00p 16177
08/01/2019 46.50p 47.00p 45.00p 45.50p 3037
07/01/2019 47.50p 47.50p 45.15p 46.50p 7277
04/01/2019 48.50p 49.44p 47.50p 47.50p 10000
03/01/2019 49.50p 49.50p 47.00p 48.50p 7500
02/01/2019 49.50p 50.00p 47.60p 49.50p 8000
31/12/2018 49.50p 50.20p 47.45p 49.50p 7500
28/12/2018 49.50p 49.50p 47.70p 49.50p 2500
27/12/2018 49.50p 49.50p 49.50p 49.50p 0
24/12/2018 49.50p 49.50p 47.70p 49.50p 2500
21/12/2018 49.50p 50.70p 49.50p 49.50p 1952
20/12/2018 51.50p 51.50p 47.70p 49.50p 44599
19/12/2018 51.50p 51.50p 50.30p 51.50p 800
18/12/2018 52.50p 54.50p 50.30p 51.50p 23550
17/12/2018 56.50p 57.55p 50.30p 52.50p 22699
14/12/2018 57.00p 59.00p 56.50p 56.50p 7886
13/12/2018 49.50p 58.80p 49.50p 57.00p 48838
12/12/2018 47.50p 49.50p 45.00p 49.50p 96150
11/12/2018 47.50p 48.90p 46.82p 47.50p 7750
10/12/2018 47.50p 47.50p 46.75p 47.50p 5223
07/12/2018 47.50p 47.50p 46.60p 47.50p 5180
06/12/2018 48.50p 48.90p 45.40p 47.50p 56500
05/12/2018 50.50p 50.50p 47.55p 48.50p 28989
04/12/2018 50.50p 53.00p 50.50p 50.50p 500
03/12/2018 50.00p 52.00p 48.00p 50.50p 48062
30/11/2018 50.25p 53.00p 48.60p 50.00p 53862
29/11/2018 44.00p 52.27p 44.00p 50.25p 80865
28/11/2018 46.00p 46.00p 43.00p 44.00p 51587
27/11/2018 46.50p 46.50p 44.01p 46.00p 15689
26/11/2018 50.00p 50.00p 46.01p 46.50p 18518

*Close Price adjusted for both dividends and splits