Creo Medical Group (CREO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creo Medical Group

Date Open High Low Close* Volume
27/06/2018 126.50p 126.50p 122.16p 124.00p 7994
26/06/2018 130.00p 130.00p 125.00p 127.50p 6099
25/06/2018 130.00p 130.40p 128.00p 130.00p 10441
22/06/2018 130.00p 130.40p 128.66p 130.00p 3108
21/06/2018 130.00p 130.49p 128.61p 130.00p 23000
20/06/2018 130.00p 130.60p 128.60p 130.00p 23424
19/06/2018 130.00p 130.00p 130.00p 130.00p 0
18/06/2018 130.00p 130.00p 130.00p 130.00p 15151
15/06/2018 130.00p 132.00p 128.55p 130.00p 3557
14/06/2018 129.00p 130.00p 126.50p 130.00p 2049
13/06/2018 129.00p 130.00p 127.06p 129.00p 2168
12/06/2018 129.00p 130.00p 127.00p 129.00p 4869
11/06/2018 129.00p 130.15p 126.00p 129.00p 6241
08/06/2018 129.00p 130.40p 126.15p 129.00p 11104
07/06/2018 131.50p 131.50p 126.00p 129.00p 12598
06/06/2018 131.50p 131.80p 131.50p 131.50p 4165
05/06/2018 131.50p 132.10p 131.50p 131.50p 500
04/06/2018 131.50p 131.50p 131.00p 131.50p 4086
01/06/2018 131.50p 131.50p 130.00p 131.50p 3729
31/05/2018 131.00p 131.68p 131.00p 131.50p 10265
30/05/2018 134.00p 135.49p 130.00p 131.00p 14164
29/05/2018 134.00p 135.58p 132.00p 134.00p 3997
25/05/2018 134.00p 135.58p 132.00p 134.00p 2466
24/05/2018 134.00p 134.00p 132.04p 134.00p 3870
23/05/2018 134.00p 135.60p 133.00p 134.00p 4000
22/05/2018 144.50p 144.50p 131.00p 134.00p 22108
21/05/2018 144.50p 145.00p 144.50p 144.50p 1741
18/05/2018 144.50p 145.00p 142.15p 144.50p 6306
17/05/2018 144.50p 144.50p 142.15p 144.50p 400
16/05/2018 144.50p 146.00p 144.50p 144.50p 333
15/05/2018 144.50p 144.75p 144.50p 144.50p 337
14/05/2018 144.50p 144.75p 142.35p 144.50p 2860
11/05/2018 144.50p 145.49p 144.50p 144.50p 3436
10/05/2018 144.50p 145.50p 144.50p 144.50p 1590
09/05/2018 144.50p 145.99p 142.25p 144.50p 17333
08/05/2018 147.00p 147.90p 144.50p 144.50p 6086
04/05/2018 147.00p 148.35p 144.30p 147.00p 15130
03/05/2018 139.50p 149.64p 139.50p 147.00p 32721
02/05/2018 141.50p 145.00p 138.00p 139.50p 13089
01/05/2018 133.50p 145.00p 133.50p 141.50p 25891
30/04/2018 124.50p 135.00p 124.50p 133.50p 25568
27/04/2018 126.50p 127.90p 123.00p 124.50p 12176
26/04/2018 121.50p 129.30p 121.50p 126.50p 11847
25/04/2018 122.50p 123.00p 118.08p 121.50p 8097
24/04/2018 119.50p 124.25p 119.50p 122.50p 8472
23/04/2018 117.50p 119.50p 116.00p 119.50p 1645
20/04/2018 117.50p 118.80p 116.00p 117.50p 14318
19/04/2018 117.50p 118.90p 115.00p 117.50p 8127
18/04/2018 114.50p 121.00p 114.50p 117.50p 38688
17/04/2018 114.50p 114.50p 114.50p 114.50p 6457
16/04/2018 114.50p 115.97p 114.50p 114.50p 13553
13/04/2018 114.50p 116.00p 114.50p 114.50p 39831
12/04/2018 118.50p 118.89p 115.60p 116.00p 21550
11/04/2018 119.00p 120.90p 115.55p 118.50p 7237
10/04/2018 123.50p 124.05p 116.00p 119.00p 31713
09/04/2018 124.50p 126.90p 120.85p 123.50p 9565
06/04/2018 124.50p 126.95p 121.55p 124.50p 19752
05/04/2018 116.00p 128.50p 116.00p 124.50p 35838
04/04/2018 116.00p 118.00p 114.84p 116.00p 8200
03/04/2018 113.50p 116.00p 112.05p 116.00p 6860
29/03/2018 115.00p 116.00p 113.50p 113.50p 11052
28/03/2018 107.50p 115.00p 105.86p 115.00p 22480
27/03/2018 109.50p 111.90p 107.50p 107.50p 1700
26/03/2018 106.50p 111.90p 106.50p 109.50p 10193
23/03/2018 106.50p 107.97p 105.00p 106.50p 1177
22/03/2018 104.50p 108.00p 104.50p 106.50p 5108
21/03/2018 104.50p 105.94p 103.00p 104.50p 6302
20/03/2018 113.00p 113.00p 103.06p 104.50p 31888
19/03/2018 114.50p 114.50p 112.00p 114.00p 6164
16/03/2018 114.50p 117.00p 113.50p 114.50p 6784
15/03/2018 114.50p 117.00p 112.00p 114.50p 8556
14/03/2018 114.50p 116.00p 113.00p 114.50p 2172
13/03/2018 113.50p 114.64p 112.99p 114.50p 4897
12/03/2018 111.50p 115.00p 110.71p 113.50p 11274
09/03/2018 118.50p 120.88p 111.09p 118.00p 28227
08/03/2018 103.50p 130.00p 103.50p 118.50p 115897
07/03/2018 97.50p 107.00p 96.60p 102.50p 17966
06/03/2018 97.50p 99.90p 95.24p 97.50p 21660
05/03/2018 90.50p 100.00p 89.50p 98.00p 23637
02/03/2018 86.00p 93.00p 86.00p 90.50p 17003
01/03/2018 83.50p 87.00p 83.50p 86.00p 12107
28/02/2018 80.50p 85.00p 80.50p 83.00p 13379
27/02/2018 78.00p 82.00p 78.00p 80.50p 7270
26/02/2018 76.50p 78.00p 76.50p 78.00p 10103
23/02/2018 76.50p 77.94p 76.50p 76.50p 6415
22/02/2018 76.50p 76.50p 76.50p 76.50p 0
21/02/2018 76.50p 77.94p 76.50p 76.50p 2000
20/02/2018 76.50p 76.50p 75.65p 76.50p 500
19/02/2018 76.50p 76.50p 76.50p 76.50p 0
16/02/2018 76.50p 76.50p 75.63p 76.50p 5272
15/02/2018 76.50p 76.50p 76.50p 76.50p 0
14/02/2018 76.00p 76.50p 75.10p 76.50p 3000
13/02/2018 76.00p 76.00p 76.00p 76.00p 0
12/02/2018 76.00p 78.00p 75.10p 76.00p 401
09/02/2018 76.00p 78.00p 74.64p 76.00p 20245
08/02/2018 72.50p 77.00p 72.50p 77.00p 17641
07/02/2018 72.50p 72.50p 72.50p 72.50p 0
06/02/2018 72.50p 73.00p 72.50p 72.50p 0
05/02/2018 73.50p 73.50p 72.50p 73.00p 20000
02/02/2018 73.50p 73.50p 72.06p 73.50p 12940
01/02/2018 73.00p 73.75p 73.00p 73.50p 4871
31/01/2018 72.50p 73.00p 70.10p 73.00p 10300
30/01/2018 73.00p 73.75p 70.00p 72.50p 20030
29/01/2018 72.50p 73.00p 71.40p 73.00p 7796
26/01/2018 72.50p 72.50p 72.50p 72.50p 0
25/01/2018 72.00p 72.50p 72.00p 72.50p 0
24/01/2018 73.50p 73.50p 72.00p 72.00p 5000
23/01/2018 73.50p 73.75p 73.00p 73.50p 1365
22/01/2018 73.50p 73.50p 73.00p 73.50p 1870
19/01/2018 73.50p 73.75p 73.50p 73.50p 516
18/01/2018 73.50p 73.75p 73.50p 73.50p 3781
17/01/2018 74.00p 74.00p 73.50p 73.50p 9716
16/01/2018 74.00p 74.72p 73.00p 74.00p 17520
15/01/2018 74.00p 75.00p 73.32p 74.00p 8564
12/01/2018 73.50p 75.00p 73.00p 74.00p 7100
11/01/2018 68.00p 74.00p 68.00p 72.50p 23329
10/01/2018 68.00p 68.64p 67.02p 68.00p 9346
09/01/2018 68.00p 68.00p 68.00p 68.00p 230325
08/01/2018 68.00p 68.00p 67.11p 68.00p 500
05/01/2018 68.00p 68.64p 68.00p 68.00p 193
04/01/2018 69.50p 70.39p 68.00p 68.00p 10079
03/01/2018 69.50p 69.50p 68.02p 69.50p 11167
02/01/2018 69.50p 69.50p 68.63p 69.50p 1243
29/12/2017 69.50p 70.50p 69.50p 69.50p 1418
28/12/2017 69.50p 69.50p 69.50p 69.50p 17500
27/12/2017 69.50p 70.70p 69.50p 69.50p 641
22/12/2017 69.50p 69.50p 69.50p 69.50p -74380
21/12/2017 69.50p 69.50p 68.65p 69.50p 2792
20/12/2017 69.50p 69.50p 69.50p 69.50p 0
19/12/2017 70.50p 71.30p 68.84p 69.50p 5388
18/12/2017 70.50p 70.50p 70.35p 70.50p 5275
15/12/2017 70.50p 70.50p 70.50p 70.50p 0
14/12/2017 70.50p 70.50p 70.40p 70.50p 1000
13/12/2017 69.50p 70.50p 68.65p 70.50p 3327
12/12/2017 69.50p 69.50p 68.63p 69.50p 1579
11/12/2017 69.50p 69.50p 69.50p 69.50p 0
08/12/2017 69.50p 69.65p 69.50p 69.50p 7501
07/12/2017 69.50p 69.50p 68.63p 69.50p 2005
06/12/2017 69.50p 69.50p 68.00p 69.50p 2200
05/12/2017 69.50p 69.50p 68.00p 69.50p 2673
04/12/2017 69.50p 69.69p 69.50p 69.50p 10537
01/12/2017 69.50p 69.85p 68.00p 69.50p 8117
30/11/2017 69.50p 69.95p 68.00p 69.50p 11653
29/11/2017 69.50p 70.18p 68.00p 69.50p 10500
28/11/2017 69.00p 69.00p 68.00p 68.50p 2825
27/11/2017 69.00p 69.00p 68.00p 69.00p 1124
24/11/2017 69.00p 69.00p 68.00p 69.00p 13086
23/11/2017 70.00p 70.00p 68.00p 69.00p 61
22/11/2017 70.00p 70.00p 70.00p 70.00p 1411
21/11/2017 70.75p 70.75p 68.00p 70.00p 6350
20/11/2017 70.75p 71.80p 70.75p 70.75p 2200
17/11/2017 69.50p 71.00p 69.50p 70.75p 67633
16/11/2017 69.50p 69.90p 69.50p 69.50p 5293
15/11/2017 71.50p 72.20p 69.00p 69.50p 24161
14/11/2017 76.50p 76.50p 70.00p 71.50p 32443
13/11/2017 77.00p 77.00p 75.00p 76.50p 2257
10/11/2017 77.00p 78.20p 75.04p 77.00p 3234
09/11/2017 77.50p 78.20p 75.00p 77.00p 6620
08/11/2017 78.00p 78.00p 76.00p 77.50p 5000
07/11/2017 79.00p 79.00p 75.00p 78.00p 5000
06/11/2017 79.00p 79.00p 77.00p 79.00p 507
03/11/2017 79.00p 79.00p 75.50p 79.00p 15253
02/11/2017 79.00p 79.00p 77.04p 79.00p 500
01/11/2017 79.50p 80.55p 77.00p 79.00p 13475
31/10/2017 79.50p 80.40p 78.03p 79.50p 5036
30/10/2017 82.50p 82.50p 79.20p 79.50p 6248
27/10/2017 82.50p 82.50p 82.10p 82.50p 2967
26/10/2017 82.50p 82.50p 82.50p 82.50p 0
25/10/2017 82.50p 82.50p 82.10p 82.50p 3255
24/10/2017 81.50p 82.95p 81.50p 82.50p 48546
23/10/2017 81.50p 81.75p 81.00p 81.50p 11100
20/10/2017 81.50p 81.75p 81.01p 81.50p 10051
19/10/2017 82.50p 83.25p 80.00p 81.50p 23054
18/10/2017 82.50p 82.50p 81.00p 82.50p 2098
17/10/2017 82.50p 82.50p 82.50p 82.50p 0
16/10/2017 82.50p 82.50p 81.03p 82.50p 636
13/10/2017 82.50p 82.50p 82.50p 82.50p 7192
12/10/2017 82.50p 82.50p 82.50p 82.50p 2631
11/10/2017 82.50p 82.50p 82.50p 82.50p 2551
10/10/2017 82.50p 82.50p 82.50p 82.50p 1218
09/10/2017 82.50p 82.50p 82.50p 82.50p 0
06/10/2017 82.50p 82.50p 82.50p 82.50p 1750
05/10/2017 82.50p 82.50p 82.50p 82.50p 1710
04/10/2017 82.50p 82.50p 82.50p 82.50p 0
03/10/2017 82.50p 82.50p 82.50p 82.50p 1785
02/10/2017 82.50p 82.50p 82.50p 82.50p 0
29/09/2017 82.50p 82.50p 82.50p 82.50p 1130
28/09/2017 82.00p 82.50p 82.00p 82.50p 4720
27/09/2017 83.00p 83.00p 82.00p 82.00p 34808
26/09/2017 83.00p 83.00p 83.00p 83.00p 4596
25/09/2017 83.00p 83.00p 83.00p 83.00p 0
22/09/2017 83.00p 83.00p 83.00p 83.00p 500
21/09/2017 83.00p 83.00p 83.00p 83.00p 0
20/09/2017 83.00p 83.00p 83.00p 83.00p 17351
19/09/2017 83.00p 83.00p 83.00p 83.00p 11000
18/09/2017 82.50p 83.00p 82.50p 83.00p 95790
15/09/2017 82.50p 82.50p 82.50p 82.50p 11676
14/09/2017 83.00p 83.00p 82.00p 82.50p 24667
13/09/2017 83.00p 83.00p 83.00p 83.00p 26197
12/09/2017 83.00p 83.00p 83.00p 83.00p 28379

*Close Price adjusted for both dividends and splits