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
26/09/2024 27.50p 27.50p 26.50p 27.00p 176964
25/09/2024 27.75p 28.50p 27.00p 27.50p 322208
24/09/2024 26.25p 27.95p 26.00p 27.75p 578987
23/09/2024 28.25p 28.50p 25.50p 26.25p 1053296
20/09/2024 31.25p 31.50p 27.68p 28.25p 949137
19/09/2024 31.75p 32.50p 31.00p 31.25p 518043
18/09/2024 28.75p 37.00p 28.50p 32.50p 6144113
17/09/2024 28.75p 28.75p 28.50p 28.75p 141798
16/09/2024 28.75p 29.10p 28.50p 29.10p 85367
13/09/2024 28.75p 29.50p 28.50p 28.75p 92388
12/09/2024 28.75p 29.00p 28.50p 28.75p 51078
11/09/2024 28.75p 29.00p 28.50p 28.75p 106852
10/09/2024 29.00p 29.60p 28.50p 28.75p 153793
09/09/2024 29.00p 29.50p 28.50p 29.00p 1846903
06/09/2024 29.25p 29.50p 28.50p 29.00p 151582
05/09/2024 29.25p 29.50p 29.00p 29.25p 162098
04/09/2024 29.50p 30.00p 29.00p 29.25p 218736
03/09/2024 29.50p 30.00p 29.00p 29.50p 275191
02/09/2024 29.00p 30.00p 28.53p 29.50p 766999
30/08/2024 29.25p 29.50p 28.50p 29.00p 280395
29/08/2024 29.50p 30.00p 29.00p 29.25p 218571
28/08/2024 29.50p 30.00p 29.00p 30.00p 243369
27/08/2024 29.25p 30.50p 29.20p 29.50p 1341488
23/08/2024 29.00p 29.50p 28.50p 29.00p 80749
22/08/2024 28.75p 29.00p 28.50p 28.75p 353864
21/08/2024 28.75p 28.78p 28.67p 28.75p 90315
20/08/2024 28.75p 29.80p 28.50p 28.75p 379778
19/08/2024 29.00p 30.00p 28.50p 28.75p 482906
16/08/2024 29.00p 29.50p 28.50p 29.00p 26921
15/08/2024 29.00p 29.50p 28.50p 29.00p 170934
14/08/2024 29.00p 30.00p 28.75p 30.00p 70094
13/08/2024 29.00p 29.50p 28.50p 29.00p 320368
12/08/2024 29.00p 29.38p 28.50p 29.00p 46447
09/08/2024 29.25p 29.50p 28.50p 28.50p 72762
08/08/2024 29.25p 29.50p 29.00p 29.25p 1939778
07/08/2024 29.25p 30.00p 29.00p 29.25p 640882
06/08/2024 28.50p 29.50p 28.00p 29.25p 615686
05/08/2024 29.00p 29.50p 28.00p 28.25p 447348
02/08/2024 30.00p 30.50p 28.68p 29.00p 403770
01/08/2024 30.25p 30.50p 29.65p 30.00p 188022
31/07/2024 30.25p 30.50p 30.00p 30.25p 314327
30/07/2024 30.25p 30.50p 30.00p 30.25p 207272
29/07/2024 30.75p 31.00p 30.00p 30.30p 244555
26/07/2024 31.25p 31.50p 30.50p 30.75p 430670
25/07/2024 31.25p 31.50p 31.00p 31.25p 100299
24/07/2024 31.25p 31.50p 31.00p 31.25p 30483
23/07/2024 31.75p 32.00p 31.00p 31.25p 199726
22/07/2024 31.75p 32.00p 31.50p 31.75p 98780
19/07/2024 32.25p 32.50p 31.00p 32.00p 552098
18/07/2024 32.25p 32.49p 31.90p 32.25p 481749
17/07/2024 32.50p 33.00p 32.00p 33.00p 87324
16/07/2024 32.75p 33.00p 32.00p 33.00p 291866
15/07/2024 32.75p 32.96p 32.50p 32.75p 502173
12/07/2024 32.75p 33.00p 32.50p 32.75p 154063
11/07/2024 32.75p 33.00p 32.50p 32.75p 212311
10/07/2024 32.75p 33.00p 32.50p 32.75p 102021
09/07/2024 32.75p 33.00p 32.50p 32.75p 28662
08/07/2024 32.75p 33.50p 32.50p 32.75p 644278
05/07/2024 33.00p 33.50p 32.50p 32.75p 500098
04/07/2024 33.25p 33.50p 32.50p 33.00p 119564
03/07/2024 33.50p 33.93p 33.00p 33.25p 97076
02/07/2024 33.50p 34.00p 33.00p 33.50p 84741
01/07/2024 32.25p 33.98p 32.00p 33.50p 388089
28/06/2024 32.25p 32.50p 32.00p 32.25p 1008014
27/06/2024 32.50p 33.00p 32.00p 32.25p 225934
26/06/2024 32.50p 33.00p 32.00p 32.50p 65777
25/06/2024 32.75p 33.00p 32.00p 32.25p 171308
24/06/2024 33.25p 33.50p 32.62p 32.75p 210914
21/06/2024 33.50p 34.00p 32.75p 33.25p 554208
20/06/2024 33.75p 34.00p 33.00p 33.50p 157711
19/06/2024 34.40p 34.80p 33.50p 34.00p 109351
18/06/2024 35.00p 35.00p 34.00p 34.40p 324021
17/06/2024 35.00p 35.50p 33.55p 35.00p 167140
14/06/2024 35.50p 36.00p 34.64p 35.00p 160642
13/06/2024 35.75p 36.00p 35.00p 35.50p 56090
12/06/2024 36.00p 36.50p 35.50p 35.75p 200673
11/06/2024 36.00p 36.44p 35.50p 36.00p 140079
10/06/2024 36.50p 37.20p 35.50p 36.00p 340166
07/06/2024 36.00p 37.00p 35.50p 36.50p 336335
06/06/2024 36.00p 36.48p 35.50p 36.00p 288247
05/06/2024 36.25p 36.50p 35.50p 36.00p 301280
04/06/2024 36.50p 36.50p 36.00p 36.00p 1586146
03/06/2024 36.50p 37.00p 36.00p 36.50p 171648
31/05/2024 35.25p 36.90p 35.00p 36.50p 1296494
30/05/2024 35.25p 35.50p 35.00p 35.25p 229773
29/05/2024 35.25p 35.50p 35.00p 35.25p 220118
28/05/2024 35.25p 35.50p 35.00p 35.25p 741956
24/05/2024 35.25p 35.50p 35.00p 35.25p 284428
23/05/2024 35.75p 36.00p 35.00p 35.25p 531885
22/05/2024 36.50p 37.00p 35.50p 35.75p 672757
21/05/2024 36.50p 37.00p 35.50p 36.50p 612112
20/05/2024 35.65p 37.00p 35.02p 36.50p 1261529
17/05/2024 32.70p 35.90p 32.50p 35.30p 1320816
16/05/2024 32.25p 33.00p 32.00p 33.00p 3060522
15/05/2024 34.75p 35.00p 32.00p 32.50p 2385634
14/05/2024 35.25p 36.00p 34.50p 34.90p 691016
13/05/2024 34.75p 36.00p 34.50p 35.30p 1568431
10/05/2024 34.75p 35.00p 34.50p 34.75p 216151
09/05/2024 34.75p 35.00p 34.50p 34.75p 169267
08/05/2024 34.75p 35.50p 34.50p 34.75p 703104
07/05/2024 35.00p 35.50p 34.50p 34.75p 332380
03/05/2024 35.25p 35.50p 34.50p 35.00p 373908
02/05/2024 35.75p 36.00p 35.00p 35.25p 197799
01/05/2024 36.00p 36.50p 35.50p 35.75p 154578
30/04/2024 36.00p 36.50p 35.50p 36.00p 68832
29/04/2024 36.25p 37.00p 35.50p 36.00p 175737
26/04/2024 36.25p 36.50p 36.00p 36.25p 299147
25/04/2024 35.25p 37.00p 35.25p 36.25p 695375
24/04/2024 36.00p 37.00p 35.00p 35.10p 380957
23/04/2024 34.75p 35.00p 34.50p 34.75p 45800
22/04/2024 34.75p 35.00p 34.50p 34.75p 85305
19/04/2024 34.50p 35.00p 34.25p 34.75p 73412
18/04/2024 34.50p 35.00p 34.00p 34.50p 84663
17/04/2024 34.25p 35.00p 34.00p 34.50p 77079
16/04/2024 34.25p 34.50p 34.00p 34.25p 105442
15/04/2024 35.50p 35.50p 34.00p 34.25p 445608
12/04/2024 36.75p 37.00p 35.00p 35.25p 705498
11/04/2024 37.75p 38.00p 36.50p 37.10p 294345
10/04/2024 39.00p 39.15p 37.00p 37.75p 345917
09/04/2024 39.00p 41.00p 38.50p 39.00p 1337497
08/04/2024 37.00p 39.50p 37.00p 39.50p 2290585
05/04/2024 37.25p 38.80p 36.50p 37.00p 261054
04/04/2024 36.00p 37.10p 35.33p 37.10p 973791
03/04/2024 34.50p 36.84p 34.00p 36.00p 1033329
02/04/2024 34.25p 35.00p 33.50p 34.50p 315272
28/03/2024 34.75p 35.00p 33.00p 34.25p 709100
27/03/2024 35.50p 35.53p 34.00p 34.75p 199830
26/03/2024 36.25p 36.32p 35.00p 35.50p 271987
25/03/2024 36.75p 37.00p 35.30p 36.25p 179295
22/03/2024 36.75p 37.45p 36.58p 36.75p 63808
21/03/2024 36.75p 37.50p 36.00p 36.75p 359291
20/03/2024 37.50p 37.50p 36.75p 36.75p 75078
19/03/2024 37.50p 38.00p 36.00p 36.75p 5514948
18/03/2024 37.50p 37.98p 37.01p 37.50p 49442
15/03/2024 37.50p 37.99p 37.01p 37.50p 59893
14/03/2024 36.25p 38.00p 35.50p 37.50p 1097521
13/03/2024 36.75p 36.99p 35.50p 36.25p 76728
12/03/2024 37.50p 37.50p 36.02p 36.75p 2585510
11/03/2024 37.50p 38.00p 37.00p 37.50p 108486
08/03/2024 37.00p 38.00p 36.09p 37.50p 11121180
07/03/2024 37.50p 38.00p 36.05p 37.00p 860470
06/03/2024 35.75p 38.00p 34.38p 38.00p 2154345
05/03/2024 33.25p 36.00p 33.02p 35.75p 2495381
04/03/2024 30.75p 33.50p 30.00p 33.25p 693740
01/03/2024 29.75p 31.50p 29.50p 31.00p 979397
29/02/2024 29.75p 30.00p 29.20p 29.75p 117402
28/02/2024 30.25p 30.50p 29.50p 29.75p 188512
27/02/2024 30.75p 31.00p 29.12p 30.25p 372024
26/02/2024 31.25p 31.50p 30.50p 30.75p 73317
23/02/2024 33.25p 33.50p 31.16p 31.50p 676546
22/02/2024 33.25p 33.50p 33.00p 33.25p 178954
21/02/2024 33.25p 33.50p 33.05p 33.25p 290896
20/02/2024 34.25p 34.50p 33.00p 33.50p 221085
19/02/2024 34.40p 34.80p 34.00p 34.25p 208977
16/02/2024 34.50p 35.00p 34.00p 34.60p 102771
15/02/2024 34.50p 35.00p 34.00p 34.50p 193869
14/02/2024 33.50p 35.00p 33.50p 34.50p 173968
13/02/2024 33.75p 34.00p 32.00p 34.00p 1048319
12/02/2024 35.00p 36.50p 33.60p 34.00p 295119
09/02/2024 36.25p 36.50p 33.07p 35.00p 656231
08/02/2024 37.25p 37.50p 36.01p 36.20p 427018
07/02/2024 41.25p 41.37p 37.00p 37.25p 1235324
06/02/2024 41.75p 42.50p 41.00p 41.25p 320296
05/02/2024 41.75p 42.50p 41.04p 41.75p 48863
02/02/2024 42.25p 43.00p 41.00p 41.75p 410044
01/02/2024 42.25p 43.00p 41.50p 42.25p 138810
31/01/2024 41.75p 43.00p 41.50p 42.00p 635642
30/01/2024 41.25p 42.80p 41.00p 42.80p 71431
29/01/2024 41.25p 41.50p 41.01p 41.25p 64609
26/01/2024 41.25p 41.50p 41.00p 41.25p 203037
25/01/2024 41.25p 41.50p 40.65p 41.25p 215100
24/01/2024 41.25p 41.50p 41.00p 41.25p 88519
23/01/2024 41.50p 42.00p 41.00p 41.25p 197931
22/01/2024 42.00p 43.00p 41.00p 41.50p 568608
19/01/2024 42.50p 43.00p 41.00p 41.50p 235868
18/01/2024 42.50p 43.94p 42.00p 42.50p 410950
17/01/2024 41.75p 43.00p 41.04p 42.50p 209609
16/01/2024 43.50p 44.00p 41.00p 41.75p 274657
15/01/2024 44.00p 44.50p 43.00p 43.50p 249534
12/01/2024 44.75p 45.00p 43.38p 44.00p 220067
11/01/2024 44.75p 45.00p 44.50p 44.75p 130486
10/01/2024 44.75p 45.00p 44.50p 44.75p 998955
09/01/2024 43.50p 45.00p 43.00p 44.00p 1587528
08/01/2024 44.50p 45.00p 43.00p 43.50p 458338
05/01/2024 44.25p 45.00p 43.75p 44.00p 105735
04/01/2024 46.00p 46.50p 43.22p 44.25p 866178
03/01/2024 48.25p 48.50p 45.00p 46.00p 505351
02/01/2024 45.50p 50.00p 45.00p 48.10p 4006538
29/12/2023 41.00p 46.55p 41.00p 46.00p 1169526
28/12/2023 36.75p 42.00p 36.50p 41.75p 759995
27/12/2023 36.75p 37.40p 36.52p 36.75p 109605
22/12/2023 36.50p 37.44p 36.00p 36.75p 63192
21/12/2023 36.50p 37.00p 36.00p 36.50p 117028
20/12/2023 36.25p 37.00p 35.60p 36.50p 159411
19/12/2023 34.75p 36.97p 34.50p 36.25p 227779
18/12/2023 34.50p 35.00p 34.00p 34.75p 442870
15/12/2023 34.50p 35.00p 34.00p 34.50p 199580
14/12/2023 34.25p 35.00p 34.00p 34.10p 398276
13/12/2023 34.50p 35.00p 34.00p 34.50p 631814
12/12/2023 36.50p 37.00p 34.00p 34.25p 1459743

*Close Price adjusted for both dividends and splits