Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/09/2015 35.11p 35.11p 35.11p 35.11p 0
25/09/2015 35.11p 36.06p 34.64p 35.11p 0
24/09/2015 36.06p 36.06p 35.11p 35.11p 2137
23/09/2015 37.96p 37.96p 34.17p 36.06p 25499
22/09/2015 38.44p 39.77p 37.35p 37.96p 12255
21/09/2015 38.44p 38.44p 37.35p 38.44p 750
18/09/2015 38.44p 38.44p 38.44p 38.44p 0
17/09/2015 37.49p 38.91p 37.49p 38.44p 15637
16/09/2015 37.49p 38.91p 37.49p 37.49p 504
15/09/2015 38.91p 41.00p 37.13p 37.13p 53752
14/09/2015 32.74p 38.91p 32.74p 38.91p 34568
11/09/2015 32.74p 34.17p 32.74p 32.74p 8311
10/09/2015 33.10p 33.10p 32.74p 32.74p 5268
09/09/2015 33.10p 33.10p 32.98p 33.10p 421
08/09/2015 30.37p 33.22p 30.37p 33.10p 10273
07/09/2015 29.42p 30.37p 29.42p 30.37p 14225
04/09/2015 26.57p 31.22p 26.57p 29.42p 85304
03/09/2015 26.57p 26.57p 24.68p 26.57p 5387
02/09/2015 26.57p 26.57p 26.10p 26.57p 15
01/09/2015 26.57p 28.38p 26.57p 26.57p 35825
28/08/2015 26.57p 27.05p 24.71p 26.57p 5268
27/08/2015 26.57p 26.57p 24.71p 26.57p 1188
26/08/2015 26.57p 26.57p 24.71p 26.57p 9
25/08/2015 26.57p 26.57p 26.57p 26.57p 0
24/08/2015 27.52p 27.52p 26.57p 26.57p 1581
21/08/2015 28.71p 28.71p 27.05p 28.00p 14673
20/08/2015 30.84p 30.84p 29.42p 29.42p 898
19/08/2015 30.84p 32.27p 29.66p 30.84p 142
18/08/2015 30.84p 30.84p 29.42p 30.84p 527
17/08/2015 30.84p 30.84p 30.84p 30.84p 0
14/08/2015 30.84p 32.27p 28.47p 30.84p 14871
13/08/2015 30.84p 30.84p 29.42p 30.84p 105
12/08/2015 33.22p 33.22p 29.42p 30.84p 15479
11/08/2015 33.69p 33.69p 32.27p 33.22p 1657
10/08/2015 34.17p 35.11p 33.07p 33.69p 5786
07/08/2015 24.20p 35.97p 24.20p 34.17p 604442
06/08/2015 24.20p 24.20p 24.20p 24.20p 0
05/08/2015 24.20p 24.20p 24.20p 24.20p 0
04/08/2015 24.20p 24.20p 23.25p 24.20p 32
03/08/2015 24.20p 24.20p 24.20p 24.20p 0
31/07/2015 23.01p 24.68p 22.78p 24.20p 8177
30/07/2015 23.01p 23.01p 23.01p 23.01p 0
29/07/2015 23.01p 24.68p 23.01p 23.01p 0
28/07/2015 23.01p 23.01p 23.01p 23.01p 0
27/07/2015 22.78p 24.20p 22.21p 23.01p 21074
24/07/2015 22.78p 24.68p 21.83p 22.78p 527
23/07/2015 22.78p 23.49p 22.40p 22.78p 15021
22/07/2015 22.78p 22.78p 22.78p 22.78p 0
21/07/2015 22.78p 22.78p 22.78p 22.78p 0
20/07/2015 22.78p 22.78p 22.78p 22.78p 0
17/07/2015 22.78p 22.78p 22.78p 22.78p 0
16/07/2015 22.78p 23.25p 21.83p 22.78p 2107
15/07/2015 22.78p 23.73p 22.11p 22.78p 10052
14/07/2015 23.84p 23.84p 22.78p 22.78p 1054
13/07/2015 23.84p 24.68p 23.73p 23.84p 327
10/07/2015 23.84p 23.84p 23.84p 23.84p 0
09/07/2015 23.84p 23.84p 23.84p 23.84p 0
08/07/2015 23.84p 23.96p 23.73p 23.84p 4227
07/07/2015 25.15p 25.15p 23.73p 23.84p 18038
06/07/2015 26.10p 26.10p 24.68p 25.15p 0
03/07/2015 22.90p 27.52p 22.90p 26.10p 85344
02/07/2015 23.01p 23.01p 22.90p 22.90p 0
01/07/2015 23.73p 23.73p 22.78p 23.01p 14716
30/06/2015 23.73p 23.73p 23.73p 23.73p 0
29/06/2015 23.73p 25.15p 23.73p 23.73p 0
26/06/2015 25.15p 25.15p 25.15p 25.15p 0
25/06/2015 25.62p 25.62p 25.15p 25.15p 0
24/06/2015 25.62p 26.93p 25.62p 25.62p 556
23/06/2015 25.62p 25.62p 25.62p 25.62p 0
22/06/2015 25.62p 25.62p 25.62p 25.62p 0
19/06/2015 25.62p 25.62p 25.62p 25.62p 0
18/06/2015 25.62p 25.62p 25.62p 25.62p 0
17/06/2015 25.62p 27.52p 25.62p 25.62p 1581
16/06/2015 25.62p 26.57p 25.62p 25.62p 5268
15/06/2015 26.10p 26.10p 25.62p 25.62p 0
12/06/2015 26.10p 26.10p 26.10p 26.10p 0
11/06/2015 26.10p 27.52p 25.62p 26.10p 5268
10/06/2015 28.71p 28.71p 25.62p 26.10p 20690
09/06/2015 28.71p 28.71p 28.71p 28.71p 0
08/06/2015 29.90p 31.32p 28.47p 28.71p 15805
05/06/2015 29.90p 29.90p 29.90p 29.90p 0
04/06/2015 29.90p 31.32p 28.80p 29.90p 14101
03/06/2015 29.90p 29.90p 29.90p 29.90p 0
02/06/2015 29.90p 31.32p 28.80p 29.90p 5795
01/06/2015 31.32p 32.27p 29.42p 29.90p 7548
29/05/2015 27.05p 31.32p 27.05p 31.32p 25058
28/05/2015 27.52p 29.42p 26.10p 27.05p 41229
27/05/2015 27.52p 27.52p 27.52p 27.52p 0
26/05/2015 27.76p 28.66p 26.86p 27.52p 9936
22/05/2015 27.76p 28.95p 27.52p 27.76p 4851
21/05/2015 27.76p 27.76p 27.76p 27.76p 0
20/05/2015 28.00p 29.42p 27.76p 27.76p 30897
19/05/2015 24.91p 29.36p 24.91p 28.00p 23535
18/05/2015 24.20p 25.62p 22.78p 24.91p 56350
15/05/2015 17.79p 29.90p 17.56p 22.78p 206789
14/05/2015 17.91p 17.91p 17.79p 17.79p 23181
13/05/2015 17.79p 18.03p 17.79p 17.91p 7112
12/05/2015 17.79p 17.79p 17.79p 17.79p 0
11/05/2015 17.79p 17.79p 17.79p 17.79p 0
08/05/2015 17.79p 17.79p 17.79p 17.79p 0
07/05/2015 17.79p 17.79p 17.79p 17.79p 0
06/05/2015 17.79p 17.79p 17.79p 17.79p 0
05/05/2015 17.79p 17.79p 17.79p 17.79p 0
01/05/2015 17.79p 17.79p 17.79p 17.79p 0
30/04/2015 17.79p 17.79p 17.79p 17.79p 0
29/04/2015 17.79p 18.03p 17.79p 17.79p 421
28/04/2015 17.79p 17.79p 16.13p 17.79p 0
27/04/2015 17.79p 17.79p 17.56p 17.79p 13
24/04/2015 17.79p 17.89p 17.56p 17.79p 5457
23/04/2015 17.79p 18.03p 17.56p 17.79p 2359
22/04/2015 17.79p 18.03p 16.13p 17.79p 0
21/04/2015 17.79p 17.79p 17.79p 17.79p 0
20/04/2015 17.79p 17.94p 16.13p 17.79p 3163
17/04/2015 17.79p 17.94p 17.56p 17.79p 6849
16/04/2015 14.47p 17.95p 14.24p 17.79p 69366
15/04/2015 23.25p 23.25p 23.25p 23.25p 0
14/04/2015 23.25p 23.25p 23.25p 23.25p 0
13/04/2015 23.25p 23.25p 22.87p 23.25p 1073
10/04/2015 23.25p 23.25p 23.25p 23.25p 0
09/04/2015 23.49p 23.49p 21.83p 23.25p 5268
08/04/2015 23.49p 23.49p 19.93p 23.49p 0
07/04/2015 23.49p 23.49p 23.49p 23.49p 0
02/04/2015 23.49p 23.49p 23.25p 23.49p 3992
01/04/2015 23.49p 23.49p 23.25p 23.49p 1581
31/03/2015 23.49p 23.49p 23.49p 23.49p 0
30/03/2015 23.49p 23.49p 23.25p 23.49p 434
27/03/2015 23.49p 23.49p 23.49p 23.49p 0
26/03/2015 23.25p 23.49p 23.25p 23.49p 0
25/03/2015 23.25p 23.25p 19.93p 23.25p 0
24/03/2015 23.49p 23.73p 23.25p 23.25p 5379
23/03/2015 24.20p 24.20p 20.88p 23.49p 217708
20/03/2015 24.20p 24.20p 24.20p 24.20p 0
19/03/2015 27.05p 27.05p 24.20p 24.20p 3639
18/03/2015 27.05p 27.05p 22.78p 27.05p 0
17/03/2015 27.05p 27.05p 26.57p 27.05p 45
16/03/2015 27.52p 27.52p 26.57p 27.05p 1054
13/03/2015 27.52p 27.52p 26.57p 27.52p 106
12/03/2015 27.52p 27.52p 27.52p 27.52p 0
11/03/2015 27.52p 27.52p 27.52p 27.52p 0
10/03/2015 27.52p 27.52p 27.52p 27.52p 0
09/03/2015 28.00p 28.00p 26.57p 27.52p 1586
06/03/2015 28.00p 28.00p 26.57p 28.00p 62
05/03/2015 28.00p 28.00p 28.00p 28.00p 0
04/03/2015 28.00p 28.00p 26.57p 28.00p 1054
03/03/2015 28.00p 29.37p 28.00p 28.00p 1672
02/03/2015 28.00p 28.00p 26.81p 28.00p 1054
27/02/2015 28.95p 28.95p 27.52p 28.00p 2776
26/02/2015 28.95p 28.95p 28.47p 28.95p 3141
25/02/2015 28.95p 28.95p 28.47p 28.95p 1054
24/02/2015 28.95p 28.95p 28.57p 28.95p 1686
23/02/2015 28.95p 28.95p 28.47p 28.95p 227
20/02/2015 29.42p 29.42p 28.95p 28.95p 0
19/02/2015 29.42p 29.42p 29.42p 29.42p 0
18/02/2015 29.42p 29.42p 29.42p 29.42p 0
17/02/2015 29.42p 29.42p 29.42p 29.42p 0
16/02/2015 29.42p 29.42p 28.47p 29.42p 1083
13/02/2015 29.42p 29.42p 29.37p 29.42p 96
12/02/2015 29.42p 29.42p 29.42p 29.42p 0
11/02/2015 29.42p 29.42p 29.42p 29.42p 0
10/02/2015 29.42p 29.42p 28.47p 29.42p 1700
09/02/2015 29.42p 29.42p 29.42p 29.42p 1700
06/02/2015 29.42p 29.42p 29.42p 29.42p 0
05/02/2015 29.42p 29.42p 29.42p 29.42p 0
04/02/2015 29.42p 29.42p 29.42p 29.42p 0
03/02/2015 29.42p 29.42p 29.42p 29.42p 1054
02/02/2015 29.42p 29.42p 29.42p 29.42p 0
30/01/2015 29.90p 29.90p 27.52p 29.42p 6113
29/01/2015 29.90p 29.90p 29.90p 29.90p 0
28/01/2015 29.90p 29.90p 25.62p 29.90p 0
27/01/2015 29.90p 29.90p 29.90p 29.90p 0
26/01/2015 29.90p 29.90p 29.90p 29.90p 0
23/01/2015 29.90p 29.90p 29.42p 29.90p 2107
22/01/2015 29.90p 29.90p 29.42p 29.90p 386
21/01/2015 29.90p 29.90p 29.90p 29.90p 0
20/01/2015 29.90p 29.90p 29.90p 29.90p 0
19/01/2015 29.90p 29.90p 29.90p 29.90p 0
16/01/2015 29.90p 29.90p 29.90p 29.90p 0
15/01/2015 29.90p 29.90p 29.42p 29.90p 25
14/01/2015 29.90p 29.90p 29.90p 29.90p 0
13/01/2015 29.90p 29.90p 29.42p 29.90p 527
12/01/2015 29.90p 29.90p 29.90p 29.90p 0
09/01/2015 29.90p 29.90p 29.90p 29.90p 0
08/01/2015 29.90p 29.90p 29.90p 29.90p 0
07/01/2015 29.90p 29.90p 29.90p 29.90p 0
06/01/2015 29.90p 29.90p 29.90p 29.90p 0
05/01/2015 29.90p 29.90p 29.42p 29.90p 21
02/01/2015 29.90p 29.90p 29.42p 29.90p 297
31/12/2014 29.90p 29.90p 29.90p 29.90p 0
30/12/2014 29.90p 29.90p 29.90p 29.90p 0
29/12/2014 29.90p 29.90p 29.90p 29.90p 0
24/12/2014 29.90p 29.90p 29.90p 29.90p 0
23/12/2014 29.90p 29.90p 25.62p 29.90p 0
22/12/2014 29.90p 29.90p 29.90p 29.90p 0
19/12/2014 29.90p 29.90p 25.62p 29.90p 0
18/12/2014 29.90p 29.90p 29.90p 29.90p 0
17/12/2014 29.90p 29.90p 29.90p 29.90p 0
16/12/2014 30.37p 30.37p 29.90p 29.90p 0
15/12/2014 30.37p 30.37p 30.37p 30.37p 0
12/12/2014 30.37p 30.37p 26.57p 30.37p 0
11/12/2014 30.37p 30.37p 30.37p 30.37p 0

*Close Price adjusted for both dividends and splits