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
12/12/2023 36.50p 37.00p 34.00p 34.25p 1459743
11/12/2023 37.50p 38.00p 36.00p 36.50p 534126
08/12/2023 33.75p 38.00p 33.75p 37.50p 1381364
07/12/2023 32.50p 34.00p 32.00p 33.75p 293922
06/12/2023 32.50p 32.96p 32.00p 32.50p 148749
05/12/2023 32.50p 33.00p 32.00p 32.50p 68371
04/12/2023 32.50p 33.00p 32.00p 32.50p 122797
01/12/2023 32.50p 33.00p 32.00p 32.50p 108213
30/11/2023 32.25p 33.00p 32.00p 32.50p 222141
29/11/2023 32.25p 32.50p 32.00p 32.25p 107995
28/11/2023 32.25p 32.50p 32.00p 32.25p 105847
27/11/2023 32.25p 32.50p 32.00p 32.10p 155340
24/11/2023 32.50p 33.00p 32.03p 32.25p 152470
23/11/2023 32.50p 33.00p 32.00p 32.50p 100530
22/11/2023 32.50p 33.00p 32.00p 32.50p 217622
21/11/2023 32.75p 33.00p 32.00p 32.50p 72786
20/11/2023 32.75p 33.00p 32.01p 32.75p 299759
17/11/2023 32.75p 33.50p 32.50p 32.75p 231229
16/11/2023 32.75p 33.00p 32.50p 32.75p 392283
15/11/2023 33.00p 33.50p 32.50p 33.00p 291069
14/11/2023 33.00p 33.47p 32.50p 32.50p 312338
13/11/2023 32.75p 33.50p 32.50p 33.00p 119302
10/11/2023 33.75p 34.50p 32.62p 32.75p 146023
09/11/2023 34.50p 34.99p 33.00p 33.75p 325602
08/11/2023 35.50p 36.00p 34.01p 35.00p 431294
07/11/2023 33.25p 36.00p 33.25p 35.60p 1080960
06/11/2023 32.75p 33.50p 32.64p 33.25p 292125
03/11/2023 32.75p 33.00p 32.50p 32.75p 218412
02/11/2023 32.50p 33.00p 32.02p 32.50p 834891
01/11/2023 33.50p 33.84p 32.03p 32.50p 469696
31/10/2023 32.25p 33.00p 31.51p 32.50p 450001
30/10/2023 32.75p 33.00p 32.00p 32.25p 108346
27/10/2023 33.00p 33.00p 32.50p 32.75p 315721
26/10/2023 33.75p 33.97p 32.50p 33.00p 110295
25/10/2023 33.50p 34.90p 33.50p 33.75p 1067050
24/10/2023 33.50p 33.94p 33.16p 33.50p 1746564
23/10/2023 33.50p 34.00p 33.00p 33.50p 3247670
20/10/2023 33.50p 34.00p 33.00p 33.50p 120060
19/10/2023 33.50p 34.00p 32.30p 32.30p 35782
18/10/2023 34.00p 34.00p 33.25p 33.50p 809837
17/10/2023 34.00p 34.20p 33.50p 34.00p 34012
16/10/2023 35.15p 35.48p 34.00p 34.00p 657550
13/10/2023 35.25p 35.50p 35.00p 35.15p 153309
12/10/2023 35.25p 36.00p 34.00p 34.75p 231997
11/10/2023 35.25p 36.00p 34.50p 35.25p 307301
10/10/2023 35.25p 36.00p 34.50p 35.25p 8515878
09/10/2023 36.75p 37.00p 34.30p 35.25p 2845193
06/10/2023 33.75p 37.00p 33.50p 36.75p 194429
05/10/2023 33.25p 34.49p 33.00p 33.75p 227187
04/10/2023 33.00p 34.50p 32.00p 33.25p 752546
03/10/2023 30.50p 33.50p 29.56p 32.50p 1649377
02/10/2023 31.50p 31.60p 30.00p 30.50p 1683046
29/09/2023 30.50p 32.00p 30.40p 31.50p 213451
28/09/2023 30.50p 31.00p 29.50p 30.50p 325899
27/09/2023 31.25p 31.50p 30.15p 30.50p 462028
26/09/2023 32.00p 32.00p 31.00p 31.25p 144228
25/09/2023 32.00p 32.50p 31.50p 32.00p 85729
22/09/2023 32.00p 32.50p 31.51p 32.00p 89063
21/09/2023 32.50p 33.00p 31.50p 32.00p 240184
20/09/2023 32.25p 33.00p 31.60p 32.50p 434470
19/09/2023 32.50p 33.00p 31.30p 32.25p 817145
18/09/2023 32.50p 34.00p 32.00p 32.50p 3395977
15/09/2023 31.50p 31.50p 30.58p 31.50p 205247
14/09/2023 31.75p 32.00p 30.75p 31.50p 100276
13/09/2023 31.75p 31.75p 31.00p 31.75p 161647
12/09/2023 32.50p 33.00p 30.26p 31.75p 1231649
11/09/2023 32.50p 32.93p 32.00p 32.50p 69721
08/09/2023 32.50p 33.00p 32.00p 32.50p 153747
07/09/2023 32.50p 32.70p 32.00p 32.50p 24630
06/09/2023 32.75p 33.00p 32.01p 32.50p 33069
05/09/2023 33.25p 33.50p 32.37p 32.75p 91467
04/09/2023 33.25p 33.34p 32.50p 33.25p 88518
01/09/2023 33.25p 33.70p 32.00p 33.25p 465963
31/08/2023 33.50p 33.50p 33.00p 33.25p 125174
30/08/2023 33.75p 34.00p 33.00p 33.50p 53638
29/08/2023 34.00p 34.50p 33.50p 34.00p 151953
25/08/2023 34.00p 34.20p 33.77p 34.00p 18877
24/08/2023 34.00p 34.50p 33.50p 34.00p 37428
23/08/2023 34.00p 34.50p 33.50p 34.00p 492633
22/08/2023 34.00p 34.50p 33.30p 34.00p 7641
21/08/2023 34.25p 34.50p 33.50p 34.00p 64301
18/08/2023 35.25p 36.00p 34.00p 34.25p 188069
17/08/2023 34.50p 36.00p 34.00p 35.25p 96127
16/08/2023 33.50p 35.93p 33.10p 34.50p 1039145
15/08/2023 33.50p 34.00p 32.60p 33.25p 137081
14/08/2023 33.75p 34.00p 32.80p 33.50p 113907
11/08/2023 34.50p 34.50p 33.50p 33.75p 134398
10/08/2023 34.50p 35.00p 33.55p 34.50p 150692
09/08/2023 34.50p 35.00p 34.00p 34.50p 67139
08/08/2023 34.50p 35.00p 34.00p 34.50p 135435
07/08/2023 34.50p 35.00p 33.50p 34.50p 213710
04/08/2023 33.25p 35.00p 32.95p 35.00p 273438
03/08/2023 33.25p 35.00p 32.00p 33.25p 541763
02/08/2023 32.25p 33.00p 31.50p 32.25p 80727
01/08/2023 32.25p 32.39p 31.50p 32.25p 40369
31/07/2023 32.50p 33.00p 32.00p 32.50p 74593
28/07/2023 32.50p 32.70p 31.00p 32.50p 691119
27/07/2023 33.50p 34.00p 32.00p 33.00p 443675
26/07/2023 33.50p 34.00p 33.00p 33.50p 95181
25/07/2023 34.50p 35.00p 33.00p 33.50p 556462
24/07/2023 34.50p 35.00p 34.00p 34.50p 149906
21/07/2023 34.50p 35.00p 34.00p 34.50p 67729
20/07/2023 34.00p 34.95p 33.50p 34.50p 576195
19/07/2023 34.00p 34.50p 33.51p 34.00p 55852
18/07/2023 34.25p 36.00p 33.50p 34.00p 102540
17/07/2023 33.00p 35.00p 32.60p 34.25p 304812
14/07/2023 33.50p 34.00p 32.00p 33.00p 246422
13/07/2023 33.50p 33.95p 33.00p 33.50p 119918
12/07/2023 34.25p 34.40p 33.00p 33.50p 611541
11/07/2023 35.00p 35.50p 33.00p 34.25p 282816
10/07/2023 34.00p 35.50p 33.61p 35.00p 973929
07/07/2023 35.00p 36.00p 33.00p 34.00p 606598
06/07/2023 37.75p 38.20p 33.88p 34.60p 811436
05/07/2023 35.00p 38.00p 34.50p 37.75p 1844823
04/07/2023 35.00p 35.50p 34.53p 35.00p 148865
03/07/2023 35.25p 35.50p 34.50p 35.00p 217644
30/06/2023 33.00p 36.00p 33.00p 35.00p 401122
29/06/2023 32.75p 33.50p 32.30p 33.00p 148113
28/06/2023 34.25p 34.50p 32.00p 32.75p 202902
27/06/2023 36.25p 37.00p 34.00p 34.25p 430966
26/06/2023 33.65p 37.70p 33.50p 35.75p 885198
23/06/2023 33.25p 34.00p 33.00p 33.65p 208557
22/06/2023 35.25p 35.35p 33.00p 33.25p 362538
21/06/2023 37.00p 37.50p 35.00p 35.25p 542526
20/06/2023 37.50p 38.00p 36.00p 37.00p 915235
19/06/2023 33.00p 40.50p 33.00p 36.60p 1693228
16/06/2023 32.50p 35.50p 31.50p 32.00p 1211903
15/06/2023 27.35p 32.90p 27.35p 29.60p 1878659
14/06/2023 27.35p 27.50p 27.20p 27.35p 939260
13/06/2023 27.35p 27.50p 27.00p 27.35p 535778
12/06/2023 27.25p 28.00p 27.00p 27.35p 810804
09/06/2023 25.25p 28.00p 25.25p 27.00p 1821768
08/06/2023 23.25p 26.44p 23.00p 25.25p 5269547
07/06/2023 24.25p 24.50p 23.06p 23.25p 163991
06/06/2023 24.50p 25.00p 24.00p 24.50p 129124
05/06/2023 24.50p 24.50p 23.50p 24.25p 202931
02/06/2023 24.60p 25.00p 24.00p 24.50p 127416
01/06/2023 24.60p 25.00p 24.06p 24.60p 1985693
31/05/2023 24.60p 25.00p 24.20p 24.60p 103837
30/05/2023 24.60p 25.00p 24.20p 24.60p 126867
26/05/2023 24.60p 25.00p 24.21p 24.60p 251823
25/05/2023 24.60p 25.00p 24.20p 24.60p 156116
24/05/2023 24.60p 25.00p 24.20p 24.20p 7630185
23/05/2023 24.50p 25.00p 24.20p 24.60p 242636
22/05/2023 24.25p 25.00p 24.00p 24.25p 438910
19/05/2023 24.50p 25.00p 24.00p 24.25p 1292172
18/05/2023 24.50p 25.00p 24.00p 24.50p 153719
17/05/2023 24.25p 25.00p 24.00p 24.50p 314163
16/05/2023 24.25p 24.50p 24.00p 24.00p 115854
15/05/2023 24.75p 25.50p 24.00p 24.50p 388384
12/05/2023 25.00p 25.00p 24.36p 24.75p 73493
11/05/2023 25.25p 25.50p 24.50p 25.00p 108535
10/05/2023 25.00p 25.50p 24.50p 25.10p 531116
09/05/2023 24.75p 25.50p 24.50p 25.00p 114781
05/05/2023 25.00p 25.24p 24.50p 24.75p 75544
04/05/2023 24.75p 25.50p 24.50p 25.00p 194773
03/05/2023 23.75p 25.00p 23.50p 24.75p 291535
02/05/2023 24.50p 25.00p 23.50p 23.75p 406153
28/04/2023 24.75p 25.00p 23.66p 24.50p 367907
27/04/2023 24.75p 25.50p 24.01p 24.75p 135229
26/04/2023 26.00p 26.10p 24.50p 24.75p 468645
25/04/2023 26.25p 26.50p 26.00p 26.25p 127210
24/04/2023 26.25p 27.00p 26.00p 26.25p 264332
21/04/2023 26.25p 27.00p 25.89p 26.25p 204805
20/04/2023 26.25p 27.00p 25.89p 26.25p 106591
19/04/2023 26.25p 27.00p 25.50p 26.25p 687318
18/04/2023 26.75p 27.00p 25.50p 26.25p 256124
17/04/2023 26.75p 27.00p 26.50p 26.75p 41036
14/04/2023 27.50p 28.00p 26.50p 26.75p 407116
13/04/2023 27.00p 27.50p 26.43p 27.00p 144332
12/04/2023 27.50p 28.60p 26.50p 27.00p 157005
11/04/2023 27.50p 28.00p 27.00p 27.50p 540127
06/04/2023 27.50p 28.00p 26.50p 27.50p 728109
05/04/2023 28.50p 29.00p 27.00p 27.50p 482702
04/04/2023 29.00p 29.50p 28.00p 28.50p 1045476
03/04/2023 26.75p 30.00p 26.74p 29.00p 1226863
31/03/2023 24.85p 28.00p 24.85p 26.50p 612310
30/03/2023 24.85p 25.00p 24.53p 24.70p 189789
29/03/2023 24.75p 25.00p 24.56p 24.85p 132776
28/03/2023 25.00p 25.44p 24.50p 24.75p 994014
27/03/2023 25.25p 26.50p 24.68p 25.00p 388245
24/03/2023 26.00p 26.20p 24.97p 25.25p 326399
23/03/2023 26.00p 26.50p 25.52p 26.00p 296691
22/03/2023 26.35p 26.50p 25.50p 26.00p 695006
21/03/2023 25.25p 27.00p 24.55p 26.35p 767807
20/03/2023 25.75p 26.00p 25.00p 25.25p 760602
17/03/2023 26.75p 27.50p 25.58p 25.75p 516791
16/03/2023 27.00p 27.40p 26.50p 26.75p 292686
15/03/2023 26.25p 27.50p 26.00p 27.00p 1026389
14/03/2023 26.75p 27.00p 24.88p 26.50p 1530734
13/03/2023 24.75p 27.00p 24.02p 26.75p 1639901
10/03/2023 22.50p 24.50p 21.15p 23.75p 1940921
09/03/2023 24.75p 27.00p 20.00p 22.75p 8159134
08/03/2023 26.50p 27.00p 24.50p 24.75p 1043959
07/03/2023 29.50p 30.00p 20.00p 26.50p 1248520
06/03/2023 27.25p 32.74p 27.00p 29.50p 1504345
03/03/2023 27.25p 27.50p 27.00p 27.10p 83219
02/03/2023 28.25p 28.50p 27.00p 27.50p 73501
01/03/2023 28.25p 28.50p 28.00p 28.25p 46156
28/02/2023 28.50p 28.50p 28.00p 28.25p 276243

*Close Price adjusted for both dividends and splits