Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/02/2018 46.50p 46.50p 44.61p 45.08p 36852
08/02/2018 41.76p 48.40p 41.76p 46.50p 56808
07/02/2018 41.76p 41.76p 41.76p 41.76p 0
06/02/2018 43.18p 44.61p 41.76p 41.76p 8499
05/02/2018 45.08p 46.50p 43.75p 45.08p 15616
02/02/2018 48.40p 49.78p 43.42p 45.08p 25553
01/02/2018 49.83p 49.97p 46.50p 48.40p 14912
31/01/2018 52.20p 54.33p 47.93p 49.83p 35238
30/01/2018 48.40p 54.81p 48.40p 52.20p 89366
29/01/2018 37.01p 51.77p 37.01p 48.40p 244236
26/01/2018 37.01p 38.91p 34.17p 37.01p 53846
25/01/2018 37.96p 39.48p 34.62p 37.01p 36487
24/01/2018 39.39p 39.39p 36.54p 37.96p 12778
23/01/2018 40.81p 40.81p 37.01p 39.39p 18643
22/01/2018 40.81p 40.81p 38.15p 40.81p 21316
19/01/2018 40.81p 43.37p 39.05p 40.81p 1059
18/01/2018 39.86p 41.76p 38.80p 40.81p 42092
17/01/2018 44.61p 44.99p 39.29p 39.86p 32646
16/01/2018 44.61p 45.48p 42.71p 44.61p 24204
15/01/2018 44.61p 46.50p 43.16p 44.61p 10994
12/01/2018 45.55p 46.88p 42.71p 44.61p 40886
11/01/2018 47.45p 47.45p 43.66p 45.55p 6618
10/01/2018 43.18p 53.17p 42.23p 47.45p 108602
09/01/2018 43.18p 45.55p 41.91p 43.18p 13799
08/01/2018 44.61p 46.03p 41.28p 43.18p 42644
05/01/2018 35.59p 47.45p 35.59p 44.61p 179637
04/01/2018 37.01p 37.96p 33.79p 35.59p 50832
03/01/2018 40.81p 40.81p 35.11p 37.01p 39718
02/01/2018 40.33p 40.81p 39.24p 40.81p 23301
29/12/2017 41.76p 41.90p 36.06p 40.33p 71053
28/12/2017 41.76p 42.23p 39.01p 41.76p 12098
27/12/2017 44.61p 44.61p 40.81p 41.76p 41161
22/12/2017 45.08p 46.22p 43.66p 44.61p 27002
21/12/2017 41.76p 50.96p 41.76p 45.08p 107053
20/12/2017 47.45p 48.40p 39.86p 41.76p 68590
19/12/2017 41.76p 51.25p 41.76p 47.45p 113604
18/12/2017 37.72p 45.27p 36.88p 41.76p 167230
15/12/2017 33.69p 41.47p 33.69p 37.72p 218274
14/12/2017 32.27p 36.98p 28.99p 33.69p 208958
13/12/2017 39.39p 39.43p 28.47p 32.27p 526398
12/12/2017 60.26p 60.64p 38.91p 39.86p 1167302
11/12/2017 23.73p 65.48p 23.73p 55.99p 2151030
08/12/2017 22.78p 23.73p 22.07p 22.54p 14149
07/12/2017 22.54p 23.73p 22.54p 22.78p 34772
06/12/2017 23.73p 24.84p 21.91p 22.54p 47022
05/12/2017 24.20p 24.20p 22.78p 23.73p 23609
04/12/2017 22.78p 25.43p 21.92p 24.20p 71344
01/12/2017 21.83p 23.73p 21.21p 22.78p 47537
30/11/2017 20.40p 22.35p 20.26p 21.83p 38876
29/11/2017 19.93p 20.88p 19.93p 20.40p 16036
28/11/2017 19.93p 20.88p 19.93p 19.93p 2402
27/11/2017 19.93p 20.88p 19.93p 19.93p 17850
24/11/2017 19.93p 20.88p 19.27p 19.93p 4634
23/11/2017 20.88p 20.88p 19.60p 19.93p 61999
22/11/2017 20.88p 22.28p 18.98p 20.88p 1225
21/11/2017 20.88p 22.28p 19.28p 20.88p 24834
20/11/2017 18.03p 23.73p 18.03p 20.88p 166876
17/11/2017 17.56p 18.03p 17.08p 17.08p 104108
16/11/2017 17.56p 17.70p 17.56p 17.56p 12855
15/11/2017 17.56p 17.70p 17.56p 17.56p 24195
14/11/2017 17.56p 17.70p 16.13p 17.56p 8502
13/11/2017 17.56p 18.98p 17.56p 17.56p 5626
10/11/2017 17.56p 17.79p 17.56p 17.56p 15420
09/11/2017 17.56p 18.03p 17.56p 17.56p 0
08/11/2017 17.56p 17.56p 17.56p 17.56p 0
07/11/2017 18.03p 18.89p 17.48p 17.56p 21101
06/11/2017 17.08p 18.98p 16.42p 18.03p 46423
03/11/2017 17.08p 18.03p 16.28p 17.08p 47269
02/11/2017 17.08p 17.94p 16.28p 17.08p 3669
01/11/2017 17.08p 17.08p 17.08p 17.08p 0
31/10/2017 17.08p 17.08p 17.08p 17.08p 0
30/10/2017 17.08p 17.08p 17.08p 17.08p 0
27/10/2017 17.56p 17.56p 16.28p 17.08p 5756
26/10/2017 17.56p 17.56p 17.56p 17.56p 0
25/10/2017 18.03p 18.03p 17.08p 17.56p 5268
24/10/2017 18.51p 18.51p 17.18p 18.03p 9483
23/10/2017 18.51p 19.46p 18.51p 18.51p 0
20/10/2017 18.51p 18.51p 18.27p 18.51p 1319
19/10/2017 18.03p 18.98p 18.03p 18.51p 8218
18/10/2017 16.13p 18.51p 16.13p 18.03p 25968
17/10/2017 16.13p 16.13p 16.13p 16.13p 0
16/10/2017 16.13p 16.55p 16.13p 16.13p 7057
13/10/2017 16.13p 16.13p 15.90p 16.13p 17913
12/10/2017 16.25p 16.25p 16.13p 16.13p 5873
11/10/2017 16.25p 16.25p 16.13p 16.25p 28079
10/10/2017 16.85p 16.85p 16.13p 16.13p 81085
09/10/2017 16.96p 16.96p 16.85p 16.85p 21074
06/10/2017 16.96p 18.27p 16.96p 16.96p 6111
05/10/2017 16.96p 16.96p 16.96p 16.96p 0
04/10/2017 16.96p 16.96p 16.96p 16.96p 843
03/10/2017 16.96p 16.96p 16.96p 16.96p 40
02/10/2017 16.96p 18.27p 16.96p 16.96p 15332
29/09/2017 16.96p 16.96p 16.96p 16.96p 10958
28/09/2017 17.32p 17.32p 16.96p 16.96p 5669
27/09/2017 17.32p 17.32p 17.32p 17.32p 102
26/09/2017 17.56p 17.56p 17.32p 17.32p 13800
25/09/2017 17.56p 17.56p 17.56p 17.56p 10537
22/09/2017 17.79p 17.79p 17.56p 17.56p 85167
21/09/2017 18.51p 18.51p 17.79p 17.79p 20502
20/09/2017 18.27p 18.51p 18.27p 18.51p 20916
19/09/2017 18.27p 18.27p 18.27p 18.27p 0
18/09/2017 18.27p 18.27p 18.27p 18.27p 26342
15/09/2017 18.74p 18.74p 18.27p 18.27p 40280
14/09/2017 18.74p 18.98p 17.79p 18.74p 61264
13/09/2017 18.74p 18.74p 17.79p 17.79p 55318
12/09/2017 17.08p 19.46p 17.08p 18.74p 104921
11/09/2017 17.08p 19.93p 17.08p 18.51p 114335
08/09/2017 18.03p 18.03p 16.13p 17.08p 32678
07/09/2017 15.30p 18.03p 15.30p 18.03p 239373
06/09/2017 15.30p 15.30p 15.30p 15.30p 17090
05/09/2017 15.30p 17.08p 15.30p 15.30p 16812
04/09/2017 16.13p 16.61p 15.30p 15.30p 52684
01/09/2017 15.78p 16.13p 15.78p 16.13p 16859
31/08/2017 15.66p 16.13p 15.42p 15.78p 139397
30/08/2017 15.66p 15.66p 15.66p 15.66p 35054
29/08/2017 15.66p 16.13p 15.30p 15.66p 41589
25/08/2017 17.79p 17.79p 15.30p 15.66p 324853
24/08/2017 15.42p 17.79p 15.30p 17.79p 179897
23/08/2017 16.37p 16.37p 15.42p 15.42p 130557
22/08/2017 17.32p 17.32p 15.78p 16.37p 101745
21/08/2017 18.98p 18.98p 15.54p 17.32p 216239
18/08/2017 20.17p 20.40p 17.44p 18.98p 423002
17/08/2017 26.10p 25.15p 18.03p 20.17p 952365
16/08/2017 10.91p 30.84p 10.91p 24.20p 3837735
15/08/2017 10.91p 10.91p 10.91p 10.91p 0
14/08/2017 11.39p 11.39p 10.91p 10.91p 5618
11/08/2017 11.39p 11.39p 11.39p 11.39p 0
10/08/2017 11.39p 11.39p 11.39p 11.39p 0
09/08/2017 11.39p 11.39p 11.39p 11.39p 0
08/08/2017 11.39p 11.39p 11.39p 11.39p 1543
07/08/2017 11.39p 11.39p 11.39p 11.39p 0
04/08/2017 11.39p 11.39p 11.39p 11.39p 0
03/08/2017 11.39p 11.39p 11.39p 11.39p 0
02/08/2017 11.39p 11.39p 11.39p 11.39p 0
01/08/2017 11.39p 11.39p 11.39p 11.39p 0
31/07/2017 11.39p 11.39p 11.39p 11.39p 2002
28/07/2017 11.39p 11.39p 11.39p 11.39p 6460
27/07/2017 11.39p 11.39p 11.39p 11.39p 0
26/07/2017 11.39p 11.39p 11.39p 11.39p 1257
25/07/2017 11.39p 11.39p 11.39p 11.39p 0
24/07/2017 11.39p 11.39p 11.39p 11.39p 6849
21/07/2017 11.39p 11.39p 11.39p 11.39p 0
20/07/2017 11.39p 11.39p 11.39p 11.39p 7903
19/07/2017 11.39p 11.39p 11.39p 11.39p 0
18/07/2017 11.39p 11.39p 11.39p 11.39p 2324
17/07/2017 11.39p 11.39p 11.39p 11.39p 12524
14/07/2017 9.97p 15.18p 9.97p 11.39p 291165
13/07/2017 9.97p 9.97p 9.97p 9.97p 173303
12/07/2017 9.97p 9.97p 9.97p 9.97p 0
11/07/2017 9.97p 9.97p 9.97p 9.97p 0
10/07/2017 9.97p 9.97p 9.97p 9.97p 0
07/07/2017 9.97p 9.97p 9.97p 9.97p 26
06/07/2017 9.97p 11.39p 9.97p 9.97p 0
05/07/2017 9.97p 9.97p 9.97p 9.97p 4961
04/07/2017 9.97p 9.97p 9.97p 9.97p 5268
03/07/2017 10.44p 10.44p 9.97p 9.97p 37157
30/06/2017 10.44p 11.39p 10.44p 10.44p 0
29/06/2017 10.44p 10.44p 10.44p 10.44p 6694
28/06/2017 10.44p 10.44p 10.44p 10.44p 3401
27/06/2017 11.86p 11.86p 10.44p 10.44p 8429
26/06/2017 11.86p 11.86p 11.86p 11.86p 0
23/06/2017 11.86p 11.86p 11.86p 11.86p 7376
22/06/2017 11.86p 11.86p 11.86p 11.86p 0
21/06/2017 11.86p 12.34p 11.86p 11.86p 0
20/06/2017 11.86p 11.86p 11.86p 11.86p 0
19/06/2017 11.86p 11.86p 11.86p 11.86p 0
16/06/2017 11.86p 11.86p 10.68p 11.86p 5606
15/06/2017 11.86p 12.34p 10.96p 11.86p 12117
14/06/2017 10.44p 13.14p 9.72p 11.86p 23866
13/06/2017 10.44p 11.29p 10.44p 10.44p 2604
12/06/2017 10.44p 10.44p 9.72p 10.44p 7082
09/06/2017 10.91p 11.39p 10.44p 10.44p 6406
08/06/2017 11.39p 11.39p 11.39p 11.39p 0
07/06/2017 11.39p 11.39p 11.39p 11.39p 0
06/06/2017 12.81p 12.81p 11.39p 11.39p 16859
05/06/2017 12.81p 13.52p 11.42p 12.81p 17497
02/06/2017 12.81p 12.81p 11.42p 12.81p 3995
01/06/2017 12.81p 13.52p 11.42p 12.81p 11502
31/05/2017 12.81p 12.81p 12.81p 12.81p 0
30/05/2017 12.81p 13.52p 11.48p 12.81p 14541
26/05/2017 12.81p 13.89p 12.81p 12.81p 2552
25/05/2017 12.81p 12.81p 12.81p 12.81p 0
24/05/2017 12.81p 12.81p 12.81p 12.81p 0
23/05/2017 12.81p 12.81p 11.48p 12.81p 1559
22/05/2017 12.81p 14.09p 11.48p 12.81p 3060
19/05/2017 12.81p 12.81p 12.81p 12.81p 0
18/05/2017 12.81p 12.81p 12.34p 12.81p 0
17/05/2017 10.44p 12.81p 10.44p 12.81p 36806
16/05/2017 10.44p 10.91p 9.46p 10.44p 58908
15/05/2017 10.91p 10.91p 9.56p 10.44p 35918
12/05/2017 10.91p 10.91p 9.97p 10.91p 5268
11/05/2017 10.91p 12.10p 10.91p 10.91p 3526
10/05/2017 10.91p 10.91p 10.91p 10.91p 0
09/05/2017 11.39p 11.39p 10.68p 10.91p 553
08/05/2017 11.39p 11.39p 10.91p 11.39p 0
05/05/2017 11.39p 11.39p 11.39p 11.39p 2524
04/05/2017 11.39p 11.39p 11.39p 11.39p 1370
03/05/2017 11.39p 11.39p 10.91p 11.39p 0
02/05/2017 12.34p 12.34p 10.53p 11.39p 26353
28/04/2017 12.34p 12.34p 12.34p 12.34p 0

*Close Price adjusted for both dividends and splits