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
16/02/2017 96.00p 96.30p 93.00p 95.00p 71345
15/02/2017 96.00p 96.38p 95.00p 96.00p 6555
14/02/2017 96.00p 96.40p 94.00p 96.00p 18456
13/02/2017 96.00p 96.98p 95.36p 96.00p 24257
10/02/2017 94.00p 96.98p 94.00p 96.00p 83792
09/02/2017 94.00p 95.00p 93.45p 94.00p 6883
08/02/2017 94.00p 95.00p 94.00p 94.00p 2000
07/02/2017 94.00p 94.81p 94.00p 94.00p 6413
06/02/2017 93.50p 94.76p 92.69p 94.00p 40960
03/02/2017 93.00p 95.00p 92.03p 93.50p 41349
02/02/2017 93.00p 94.00p 92.40p 93.00p 44603
01/02/2017 94.50p 94.50p 92.15p 93.00p 28229
31/01/2017 96.50p 98.00p 93.00p 94.50p 258873
30/01/2017 100.00p 101.00p 95.00p 96.50p 77228
27/01/2017 100.00p 101.00p 99.50p 100.00p 9540
26/01/2017 100.25p 101.30p 99.10p 100.00p 17272
25/01/2017 99.50p 101.97p 99.02p 100.25p 39006
24/01/2017 100.00p 100.50p 99.15p 99.50p 48169
23/01/2017 99.50p 100.50p 99.05p 100.00p 46194
20/01/2017 99.00p 100.00p 97.00p 99.50p 59958
19/01/2017 100.50p 101.15p 98.00p 99.00p 23069
18/01/2017 100.00p 101.15p 95.00p 100.50p 75916
17/01/2017 101.00p 101.20p 98.00p 100.00p 18979
16/01/2017 99.50p 101.96p 98.50p 101.00p 48492
13/01/2017 98.50p 101.91p 98.00p 99.50p 69040
12/01/2017 109.00p 109.99p 96.10p 98.50p 263336
11/01/2017 109.00p 110.00p 108.83p 109.00p 25691
10/01/2017 109.00p 110.00p 108.50p 109.00p 107587
09/01/2017 106.00p 111.00p 106.00p 109.00p 306908
06/01/2017 111.00p 112.00p 104.00p 106.00p 180830
05/01/2017 112.00p 113.62p 110.00p 111.00p 201477
04/01/2017 94.00p 114.00p 94.00p 112.00p 1069823
03/01/2017 89.00p 95.00p 85.00p 94.00p 689397
30/12/2016 79.50p 81.50p 79.50p 81.50p 15131
29/12/2016 79.50p 80.90p 79.50p 79.50p 3369
28/12/2016 77.50p 79.50p 76.50p 79.50p 62593
23/12/2016 77.00p 78.00p 76.50p 77.50p 15395
22/12/2016 76.00p 77.00p 76.00p 77.00p 20182
21/12/2016 76.50p 77.20p 75.00p 76.00p 6239
20/12/2016 78.50p 78.56p 75.00p 76.50p 19267
19/12/2016 79.50p 80.90p 78.50p 78.50p 32757
16/12/2016 79.50p 79.50p 78.50p 78.50p 14843
15/12/2016 79.50p 79.70p 77.00p 78.50p 1004
14/12/2016 80.00p 80.12p 77.00p 78.50p 26325
13/12/2016 80.00p 80.20p 78.00p 80.00p 89424
12/12/2016 80.00p 80.40p 78.44p 80.00p 67661
09/12/2016 78.00p 90.00p 78.00p 80.00p 464047

*Close Price adjusted for both dividends and splits