Aortech International (AOR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/02/2014 88.74p 90.16p 88.26p 88.74p 0
25/02/2014 90.16p 90.16p 88.26p 88.74p 1594
24/02/2014 90.16p 90.16p 88.30p 90.16p 9
21/02/2014 89.21p 92.06p 89.21p 90.16p 1054
20/02/2014 93.96p 95.85p 88.59p 89.21p 4341
19/02/2014 97.28p 97.28p 92.06p 93.96p 4719
18/02/2014 97.28p 97.28p 90.16p 97.28p 0
17/02/2014 97.28p 97.28p 90.16p 97.28p 2136
14/02/2014 97.28p 98.94p 94.91p 97.28p 0
13/02/2014 95.85p 98.94p 94.91p 97.28p 2735
12/02/2014 96.57p 96.57p 95.85p 95.85p 1106
11/02/2014 96.57p 96.57p 94.91p 96.57p 1054
10/02/2014 96.57p 97.99p 94.91p 96.57p 0
07/02/2014 96.57p 97.99p 94.91p 96.57p 374
06/02/2014 97.99p 97.99p 96.80p 97.99p 1581
05/02/2014 97.99p 98.70p 97.75p 97.99p 0
04/02/2014 97.99p 98.70p 97.75p 97.99p 2166
03/02/2014 98.70p 98.70p 95.85p 98.70p 3161
31/01/2014 98.70p 99.65p 98.23p 98.70p 0
30/01/2014 99.65p 99.65p 98.23p 98.70p 1001
29/01/2014 99.65p 100.12p 97.75p 99.65p 1679
28/01/2014 99.65p 101.55p 97.75p 99.65p 12524
27/01/2014 102.50p 102.50p 99.65p 99.65p 10537
24/01/2014 103.45p 105.77p 100.60p 102.50p 2084
23/01/2014 102.50p 106.29p 98.70p 103.45p 10783
22/01/2014 97.28p 103.45p 97.28p 102.50p 7848
21/01/2014 97.28p 98.08p 97.28p 97.28p 6322
20/01/2014 97.28p 98.37p 90.29p 97.28p 6446
17/01/2014 97.28p 99.60p 94.91p 97.28p 6124
16/01/2014 92.53p 99.65p 92.53p 97.28p 5102
15/01/2014 87.31p 94.91p 87.31p 92.53p 13636
14/01/2014 86.84p 88.26p 86.84p 87.31p 527
13/01/2014 83.99p 86.84p 82.57p 86.84p 7020
10/01/2014 84.47p 84.47p 83.19p 83.99p 1402
09/01/2014 84.94p 84.94p 83.52p 84.47p 1359
08/01/2014 84.94p 87.27p 83.28p 84.94p 8394
07/01/2014 81.62p 87.27p 81.62p 84.94p 21081
06/01/2014 81.62p 82.07p 80.67p 81.62p 5268
03/01/2014 81.62p 86.84p 80.67p 81.62p 0
02/01/2014 83.04p 86.84p 80.67p 83.04p 6322
31/12/2013 86.84p 88.26p 83.99p 86.84p 0
30/12/2013 86.84p 88.26p 83.99p 86.84p 1581
27/12/2013 86.84p 86.84p 85.41p 86.84p 570
24/12/2013 86.36p 86.84p 85.41p 86.84p 0
23/12/2013 86.84p 86.84p 85.41p 86.84p 2107
20/12/2013 86.84p 87.31p 86.84p 86.84p 0
19/12/2013 86.84p 87.31p 86.84p 86.84p 1435
18/12/2013 86.84p 87.31p 86.84p 86.84p 5268
17/12/2013 86.84p 88.26p 83.52p 88.26p 10878
16/12/2013 94.43p 94.43p 82.31p 86.84p 32485
13/12/2013 92.53p 94.91p 90.16p 94.43p 1939
12/12/2013 101.07p 101.07p 90.16p 92.53p 21174
11/12/2013 102.97p 102.97p 100.60p 102.50p 1127
10/12/2013 117.68p 117.68p 99.65p 102.97p 25263
09/12/2013 117.68p 117.68p 113.89p 117.68p 6322
06/12/2013 117.68p 118.63p 113.89p 118.63p 2050
05/12/2013 117.68p 118.63p 113.89p 117.68p 1327
04/12/2013 117.68p 120.85p 117.68p 117.68p 2107
03/12/2013 116.26p 119.58p 111.99p 117.68p 10603
02/12/2013 123.38p 123.38p 118.63p 119.58p 5402
29/11/2013 124.33p 124.33p 120.62p 123.38p 3567
28/11/2013 124.33p 124.33p 122.12p 124.33p 3688
27/11/2013 124.33p 124.33p 120.53p 124.33p 1581
26/11/2013 123.38p 124.80p 122.12p 124.33p 5295
25/11/2013 121.00p 125.27p 116.73p 123.38p 16859
22/11/2013 121.00p 125.27p 121.00p 121.00p 797
21/11/2013 121.00p 121.00p 118.63p 121.00p 95
20/11/2013 122.43p 122.43p 118.53p 121.00p 2972
19/11/2013 118.63p 124.33p 113.89p 122.43p 25538
18/11/2013 118.63p 118.63p 113.89p 118.63p 6019
15/11/2013 118.63p 118.63p 117.78p 118.63p 4215
14/11/2013 118.63p 118.63p 111.99p 118.63p 3376
13/11/2013 121.00p 121.00p 114.36p 118.63p 9576
12/11/2013 121.00p 121.00p 116.73p 121.00p 1581
11/11/2013 121.00p 121.00p 116.73p 121.00p 1949
08/11/2013 121.48p 121.48p 116.73p 121.00p 51059
07/11/2013 122.43p 122.43p 118.06p 121.48p 3629
06/11/2013 122.90p 126.16p 118.63p 122.43p 20046
05/11/2013 122.90p 126.22p 120.72p 122.90p 11714
04/11/2013 124.80p 128.12p 118.63p 122.90p 25637
01/11/2013 123.85p 129.07p 122.23p 124.80p 7058
31/10/2013 123.85p 125.27p 123.85p 123.85p 6147
30/10/2013 123.85p 125.27p 119.58p 123.85p 6052
29/10/2013 124.33p 127.65p 120.53p 123.85p 18052
28/10/2013 120.53p 128.57p 118.82p 124.33p 46594
25/10/2013 112.94p 126.22p 112.94p 120.53p 41011
24/10/2013 110.09p 120.53p 109.14p 112.94p 93248
23/10/2013 105.82p 113.89p 105.82p 110.09p 12852
22/10/2013 103.45p 111.99p 103.45p 105.82p 37752
21/10/2013 103.45p 107.24p 101.81p 103.45p 5940
18/10/2013 103.45p 107.24p 100.93p 103.45p 7064
17/10/2013 106.77p 111.04p 103.45p 105.82p 25575
16/10/2013 100.60p 111.04p 100.60p 106.77p 25526
15/10/2013 102.02p 104.40p 98.09p 100.60p 21183
14/10/2013 102.02p 108.19p 93.10p 102.02p 60643
11/10/2013 93.96p 105.34p 93.96p 102.02p 74557
10/10/2013 82.09p 97.75p 82.09p 93.96p 74780
09/10/2013 80.67p 86.39p 79.72p 82.57p 50558
08/10/2013 74.98p 80.67p 74.03p 79.72p 175534
07/10/2013 74.03p 74.98p 69.28p 74.03p 0
04/10/2013 74.98p 74.98p 69.28p 74.03p 3121
03/10/2013 77.35p 77.35p 70.69p 74.98p 14849
02/10/2013 77.35p 77.35p 74.09p 77.35p 38287
01/10/2013 73.55p 82.57p 73.27p 77.35p 193910
30/09/2013 69.28p 73.55p 67.38p 73.55p 87203
27/09/2013 67.86p 70.23p 66.43p 69.28p 18416
26/09/2013 67.15p 67.86p 64.11p 67.86p 49523
25/09/2013 67.15p 67.15p 64.12p 67.15p 0
24/09/2013 67.15p 67.15p 64.12p 67.15p 23
23/09/2013 67.15p 67.15p 64.12p 67.15p 13171
20/09/2013 67.15p 67.15p 64.12p 67.15p 765
19/09/2013 67.15p 67.15p 62.64p 67.15p 0
18/09/2013 67.15p 67.15p 62.64p 67.15p 7060
17/09/2013 67.15p 67.81p 67.15p 67.15p 674
16/09/2013 67.15p 69.49p 64.12p 67.15p 0
13/09/2013 67.15p 69.49p 64.12p 67.15p 2837
12/09/2013 67.15p 68.33p 64.12p 67.15p 857
11/09/2013 67.15p 67.15p 64.30p 67.15p 7376
10/09/2013 67.15p 70.17p 65.48p 67.15p 6321
09/09/2013 67.15p 69.49p 65.48p 67.15p 3998
06/09/2013 66.43p 71.18p 65.06p 67.15p 17327
05/09/2013 64.06p 66.43p 62.64p 66.43p 3688
04/09/2013 64.06p 65.48p 62.16p 64.06p 0
03/09/2013 63.59p 65.48p 62.16p 64.06p 0
02/09/2013 63.11p 65.48p 62.16p 63.59p 11585
30/08/2013 59.32p 66.43p 59.32p 63.11p 25815
29/08/2013 56.47p 60.55p 56.47p 59.32p 21214
28/08/2013 53.62p 59.79p 53.62p 56.47p 13242
27/08/2013 54.57p 54.57p 53.03p 54.57p 0
23/08/2013 54.57p 54.57p 53.03p 54.57p 595
22/08/2013 54.57p 58.84p 54.57p 54.57p 0
21/08/2013 54.57p 58.84p 54.57p 54.57p 527
20/08/2013 54.57p 58.84p 54.57p 54.57p 0
19/08/2013 54.57p 58.84p 54.57p 54.57p 948
16/08/2013 54.57p 58.84p 54.57p 54.57p 1865
15/08/2013 54.57p 54.57p 50.39p 54.57p 158
14/08/2013 54.57p 54.57p 51.25p 54.57p 0
13/08/2013 54.57p 54.57p 51.25p 54.57p 1054
12/08/2013 52.20p 58.84p 52.20p 54.57p 3438
09/08/2013 42.71p 52.20p 42.71p 52.20p 17386
08/08/2013 42.71p 42.71p 37.96p 42.71p 211
07/08/2013 42.71p 42.71p 37.96p 42.71p 0
06/08/2013 42.71p 42.71p 37.96p 42.71p 1581
05/08/2013 42.71p 42.71p 37.96p 42.71p 222
02/08/2013 39.39p 43.09p 39.39p 42.71p 10673
01/08/2013 41.76p 41.76p 36.06p 39.39p 1950
31/07/2013 41.76p 44.13p 37.01p 41.76p 0
30/07/2013 41.76p 44.13p 37.01p 41.76p 0
29/07/2013 44.13p 44.13p 37.01p 41.76p 10537
26/07/2013 46.50p 46.50p 38.91p 44.13p 3874
25/07/2013 46.50p 46.50p 42.71p 46.50p 0
24/07/2013 46.50p 46.50p 42.71p 46.50p 0
23/07/2013 46.50p 46.50p 42.71p 46.50p 0
22/07/2013 46.50p 46.50p 42.71p 46.50p 0
19/07/2013 46.50p 46.50p 42.71p 46.50p 0
18/07/2013 46.50p 46.50p 42.71p 46.50p 0
17/07/2013 46.50p 46.50p 42.71p 46.50p 0
16/07/2013 46.50p 46.50p 42.71p 46.50p 0
15/07/2013 46.50p 46.50p 42.71p 46.50p 0
12/07/2013 46.50p 46.50p 42.71p 46.50p 0
11/07/2013 46.50p 46.50p 42.71p 46.50p 0
10/07/2013 46.50p 46.50p 42.71p 46.50p 0
09/07/2013 46.50p 46.50p 42.71p 46.50p 0
08/07/2013 46.50p 46.50p 42.71p 46.50p 2107
05/07/2013 46.50p 49.46p 46.50p 46.50p 57
04/07/2013 48.40p 48.40p 44.61p 46.50p 2107
03/07/2013 48.40p 52.20p 48.40p 48.40p 369
02/07/2013 48.40p 49.35p 44.61p 48.40p 0
01/07/2013 48.40p 49.35p 44.61p 48.40p 0
28/06/2013 48.40p 49.35p 44.61p 49.35p 0
27/06/2013 48.40p 48.40p 44.61p 48.40p 19
26/06/2013 48.40p 48.40p 44.61p 48.40p 0
25/06/2013 48.40p 48.40p 44.61p 48.40p 0
24/06/2013 48.40p 48.40p 44.61p 48.40p 28
21/06/2013 48.40p 51.72p 44.13p 48.40p 0
20/06/2013 48.40p 51.72p 44.13p 48.40p 11225
19/06/2013 48.40p 50.77p 44.61p 48.40p 4170
18/06/2013 50.77p 51.25p 44.61p 48.40p 3246
17/06/2013 50.77p 52.20p 47.52p 50.77p 0
14/06/2013 50.77p 52.20p 47.52p 50.77p 0
13/06/2013 50.77p 52.20p 47.52p 50.77p 0
12/06/2013 52.20p 52.20p 47.52p 50.77p 4231
11/06/2013 52.20p 52.20p 49.83p 52.20p 5
10/06/2013 52.20p 52.20p 49.35p 52.20p 9483
07/06/2013 52.20p 52.20p 49.35p 52.20p 527
06/06/2013 50.30p 57.89p 50.30p 52.20p 5190
05/06/2013 50.30p 55.04p 47.55p 50.30p 0
04/06/2013 50.30p 55.04p 47.55p 50.30p 7654
03/06/2013 50.30p 52.15p 46.69p 50.30p 0
31/05/2013 50.30p 52.15p 46.69p 50.30p 10539
30/05/2013 55.04p 55.04p 48.36p 50.30p 12644
29/05/2013 57.89p 58.84p 51.25p 55.04p 11191
28/05/2013 57.89p 63.59p 57.89p 57.89p 0
24/05/2013 57.89p 63.59p 57.89p 57.89p 0
23/05/2013 58.84p 63.59p 57.89p 57.89p 0
22/05/2013 58.84p 63.59p 58.84p 58.84p 0
21/05/2013 58.84p 63.59p 58.84p 58.84p 0
20/05/2013 58.84p 63.59p 58.84p 58.84p 4
17/05/2013 58.84p 63.59p 58.84p 58.84p 421
16/05/2013 58.84p 63.49p 55.99p 58.84p 797

*Close Price adjusted for both dividends and splits