Cryo-Save Group (CRYO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cryo-Save Group

Date Open High Low Close* Volume
29/06/2010 4.05p 4.28p 4.05p 4.20p 3800
28/06/2010 3.70p 4.05p 3.70p 4.05p 3100
25/06/2010 3.92p 3.92p 3.50p 3.70p 2410
24/06/2010 4.22p 4.22p 3.80p 3.92p 2321
23/06/2010 4.22p 4.30p 4.22p 4.22p 0
22/06/2010 4.22p 4.32p 4.22p 4.22p 555
21/06/2010 4.22p 4.30p 4.11p 4.22p 3110
18/06/2010 4.22p 4.30p 4.05p 4.11p 3000
17/06/2010 4.22p 4.30p 4.22p 4.22p 0
16/06/2010 4.22p 4.22p 4.11p 4.22p 200400
15/06/2010 4.22p 4.22p 4.15p 4.22p 2000
14/06/2010 4.25p 4.30p 4.11p 4.11p 372
11/06/2010 4.28p 4.30p 4.25p 4.25p 0
10/06/2010 4.28p 4.30p 4.10p 4.28p 3440
09/06/2010 4.45p 4.45p 4.25p 4.28p 5450
08/06/2010 4.45p 4.45p 4.25p 4.45p 37
07/06/2010 4.45p 4.55p 4.30p 4.45p 328
04/06/2010 4.45p 4.45p 4.30p 4.45p 1417
03/06/2010 4.30p 4.30p 4.30p 4.30p 0
02/06/2010 4.30p 4.40p 4.15p 4.30p 10661
01/06/2010 4.38p 4.44p 4.30p 4.43p 38846
28/05/2010 4.30p 4.40p 4.25p 4.38p 20060
27/05/2010 4.30p 4.45p 4.30p 4.40p 20300
26/05/2010 4.38p 4.38p 4.25p 4.30p 2165
25/05/2010 4.47p 4.47p 4.25p 4.29p 58600
24/05/2010 4.47p 4.60p 4.43p 4.47p 3358
21/05/2010 4.50p 4.55p 4.37p 4.55p 1000
20/05/2010 4.50p 4.55p 4.50p 4.50p 0
19/05/2010 4.50p 4.50p 4.50p 4.50p 0
18/05/2010 4.45p 4.63p 4.45p 4.45p 1079
17/05/2010 4.45p 4.45p 4.45p 4.45p 2350
14/05/2010 4.45p 4.45p 4.45p 4.45p 0
13/05/2010 4.45p 4.45p 4.45p 4.45p 0
12/05/2010 4.45p 4.45p 4.45p 4.45p 0
11/05/2010 4.53p 4.59p 4.45p 4.45p 152
10/05/2010 4.45p 4.65p 4.45p 4.53p 700
07/05/2010 4.25p 4.31p 4.22p 4.22p 23
06/05/2010 4.32p 4.50p 4.32p 4.50p 11200
05/05/2010 4.43p 4.50p 4.32p 4.32p 1351
04/05/2010 4.70p 4.75p 4.43p 4.43p 22200
30/04/2010 4.70p 4.70p 4.70p 4.70p 0
29/04/2010 4.68p 4.70p 4.50p 4.70p 2319
28/04/2010 4.70p 4.80p 4.50p 4.68p 443
27/04/2010 4.75p 4.80p 4.60p 4.70p 480
26/04/2010 4.80p 4.82p 4.75p 4.80p 500
23/04/2010 4.80p 5.00p 4.65p 4.80p 30050
22/04/2010 4.80p 4.80p 4.80p 4.80p 0
21/04/2010 4.80p 4.90p 4.70p 4.70p 29500
20/04/2010 4.80p 4.90p 4.75p 4.77p 14850
19/04/2010 4.80p 4.80p 4.80p 4.80p 0
16/04/2010 4.80p 4.80p 4.67p 4.80p 41
15/04/2010 4.93p 5.00p 4.80p 4.80p 2553
14/04/2010 4.97p 4.97p 4.85p 4.93p 5000
13/04/2010 4.97p 5.05p 4.89p 4.89p 1500
12/04/2010 5.05p 5.20p 4.70p 4.97p 1912
09/04/2010 4.65p 4.65p 4.45p 4.65p 6000
08/04/2010 4.63p 4.65p 4.60p 4.65p 0
07/04/2010 4.63p 4.63p 4.60p 4.63p 0
06/04/2010 4.63p 5.35p 4.48p 4.63p 1592
01/04/2010 4.70p 4.75p 4.46p 4.63p 159
31/03/2010 4.78p 4.84p 4.60p 4.70p 9500
30/03/2010 4.43p 4.78p 4.43p 4.78p 4181
29/03/2010 4.63p 4.76p 4.43p 4.43p 1109
26/03/2010 4.68p 4.75p 4.60p 4.63p 802
25/03/2010 4.93p 5.10p 4.55p 4.68p 38172
24/03/2010 4.95p 5.12p 4.93p 4.93p 500
23/03/2010 4.95p 5.15p 4.95p 4.95p 1200
22/03/2010 5.03p 5.20p 4.90p 4.95p 18420
19/03/2010 5.03p 5.05p 5.03p 5.03p 0
18/03/2010 4.90p 5.06p 4.90p 5.03p 1075
17/03/2010 4.97p 5.05p 4.85p 4.97p 190
16/03/2010 4.97p 5.05p 4.97p 4.97p 0
15/03/2010 4.97p 4.97p 4.90p 4.97p 0
12/03/2010 5.03p 5.05p 4.95p 4.97p 420
11/03/2010 5.03p 5.15p 4.88p 5.03p 13050
10/03/2010 5.03p 5.03p 4.90p 5.03p 362
09/03/2010 5.05p 5.15p 4.95p 5.03p 912
08/03/2010 5.13p 5.15p 4.90p 5.05p 1500
05/03/2010 5.07p 5.25p 5.07p 5.13p 5500
04/03/2010 5.00p 5.15p 5.00p 5.07p 500
03/03/2010 4.82p 5.15p 4.82p 5.00p 26900
02/03/2010 4.82p 5.00p 4.80p 4.82p 1759
01/03/2010 4.78p 4.95p 4.78p 4.82p 1000
26/02/2010 4.78p 4.78p 4.75p 4.78p 0
25/02/2010 4.78p 4.85p 4.75p 4.78p 1283
24/02/2010 4.78p 4.80p 4.78p 4.78p 0
23/02/2010 4.72p 4.90p 4.72p 4.78p 1000
22/02/2010 4.72p 4.86p 4.65p 4.72p 705
19/02/2010 4.68p 5.40p 4.68p 5.40p 2250
18/02/2010 4.68p 4.68p 4.60p 4.68p 10000
17/02/2010 4.65p 4.85p 4.60p 4.70p 7800
16/02/2010 4.78p 4.78p 4.56p 4.65p 3028
15/02/2010 4.72p 4.90p 4.72p 4.78p 900
12/02/2010 4.75p 4.75p 4.60p 4.72p 1013
11/02/2010 4.75p 4.75p 4.70p 4.75p 0
10/02/2010 4.85p 4.85p 4.67p 4.75p 500
09/02/2010 4.85p 5.01p 4.85p 4.85p 3395
08/02/2010 4.80p 4.99p 4.80p 4.85p 112000
05/02/2010 5.22p 5.22p 4.75p 4.80p 7001
04/02/2010 5.22p 5.30p 5.10p 5.22p 255
03/02/2010 5.35p 5.43p 5.10p 5.22p 15562
02/02/2010 5.35p 5.45p 5.25p 5.35p 2252
01/02/2010 5.35p 5.45p 5.35p 5.35p 0
29/01/2010 5.38p 5.45p 5.35p 5.35p 1000
28/01/2010 5.38p 5.47p 5.26p 5.38p 4907
27/01/2010 5.38p 5.45p 5.26p 5.38p 10176
26/01/2010 5.32p 5.45p 5.15p 5.38p 31670
25/01/2010 5.32p 5.35p 5.16p 5.32p 400
22/01/2010 5.32p 5.45p 5.16p 5.32p 1696
21/01/2010 5.30p 5.45p 5.10p 5.32p 11994
20/01/2010 5.30p 5.46p 5.10p 5.30p 4720
19/01/2010 5.30p 5.30p 5.10p 5.30p 1860
18/01/2010 5.13p 5.43p 5.13p 5.30p 2370
15/01/2010 5.03p 5.25p 5.02p 5.13p 1525
14/01/2010 4.90p 5.20p 4.75p 5.03p 1962
13/01/2010 4.80p 5.20p 4.67p 4.90p 11492
12/01/2010 4.68p 4.95p 4.68p 4.80p 900
11/01/2010 4.50p 4.68p 4.50p 4.68p 13575
08/01/2010 4.70p 4.73p 4.30p 4.50p 57448
07/01/2010 4.65p 4.79p 4.60p 4.70p 12182
06/01/2010 4.60p 4.60p 4.53p 4.53p 500
05/01/2010 4.55p 4.67p 4.55p 4.60p 2000
04/01/2010 4.50p 4.67p 4.50p 4.55p 1000
31/12/2009 4.45p 4.55p 4.45p 4.50p 500
30/12/2009 4.40p 4.50p 4.30p 4.45p 1989
29/12/2009 4.20p 4.47p 4.20p 4.40p 675
24/12/2009 4.20p 4.20p 4.20p 4.20p 0
23/12/2009 4.20p 4.22p 4.07p 4.20p 1361
22/12/2009 4.15p 4.22p 4.00p 4.20p 6962
21/12/2009 4.18p 4.30p 4.05p 4.15p 3585
18/12/2009 4.30p 4.30p 4.15p 4.18p 1125
17/12/2009 4.50p 4.50p 4.25p 4.30p 2335
16/12/2009 4.50p 4.55p 4.45p 4.50p 4045
15/12/2009 4.63p 4.63p 4.45p 4.50p 2992
14/12/2009 4.57p 4.63p 4.57p 4.63p 0
11/12/2009 4.68p 4.70p 4.50p 4.57p 3003
10/12/2009 4.65p 4.75p 4.45p 4.68p 2750
09/12/2009 4.55p 4.55p 4.45p 4.55p 358
08/12/2009 4.55p 4.55p 4.45p 4.55p 24500
07/12/2009 4.60p 4.65p 4.35p 4.55p 4406
04/12/2009 4.63p 4.63p 4.45p 4.60p 300
03/12/2009 4.80p 4.80p 4.63p 4.63p 522
02/12/2009 4.80p 4.85p 4.65p 4.80p 1507
01/12/2009 4.82p 4.82p 4.80p 4.80p 0
30/11/2009 5.13p 5.13p 4.65p 4.75p 7658
27/11/2009 5.20p 5.20p 5.02p 5.13p 740
26/11/2009 5.32p 5.40p 5.20p 5.20p 1357
25/11/2009 5.30p 5.35p 5.21p 5.32p 1603
24/11/2009 5.35p 5.35p 5.22p 5.30p 4
23/11/2009 5.40p 5.40p 5.35p 5.35p 0
20/11/2009 5.38p 5.50p 5.38p 5.40p 500
19/11/2009 5.38p 5.55p 5.38p 5.38p 10000
18/11/2009 5.35p 5.38p 5.32p 5.38p 0
17/11/2009 5.53p 5.53p 5.20p 5.35p 5365
16/11/2009 5.72p 5.72p 5.53p 5.53p 3035
13/11/2009 5.70p 5.87p 5.68p 5.72p 4206
12/11/2009 5.57p 5.85p 5.46p 5.70p 3699
11/11/2009 5.32p 5.85p 5.32p 5.65p 44937
10/11/2009 5.28p 5.50p 5.05p 5.32p 11354
09/11/2009 5.50p 5.65p 5.10p 5.28p 2900
06/11/2009 5.45p 5.67p 5.31p 5.50p 9333
05/11/2009 5.38p 5.45p 5.30p 5.45p 1844
04/11/2009 5.15p 5.50p 4.90p 5.35p 40388
03/11/2009 5.57p 5.57p 5.15p 5.15p 6114
02/11/2009 5.68p 5.68p 5.53p 5.57p 4170
30/10/2009 5.93p 6.07p 5.61p 5.68p 17098
29/10/2009 5.97p 6.11p 5.70p 5.93p 8787
28/10/2009 6.18p 6.18p 5.97p 5.97p 9885
27/10/2009 6.13p 6.35p 5.95p 6.18p 12465
26/10/2009 6.05p 6.30p 5.90p 6.13p 16091
23/10/2009 6.03p 6.30p 5.90p 6.05p 33902
22/10/2009 5.65p 6.18p 5.67p 6.03p 55820
21/10/2009 5.40p 5.85p 5.45p 5.65p 76024
20/10/2009 5.22p 5.60p 5.12p 5.40p 48956
19/10/2009 4.85p 5.22p 4.85p 5.22p 18178
16/10/2009 4.63p 5.15p 4.50p 4.85p 30454
15/10/2009 4.45p 4.60p 4.45p 4.60p 3675
14/10/2009 4.45p 4.55p 4.45p 4.45p 9961
13/10/2009 4.43p 4.55p 4.44p 4.45p 5577
12/10/2009 4.45p 4.55p 4.43p 4.43p 12977
09/10/2009 4.43p 4.47p 4.43p 4.45p 14891
08/10/2009 4.55p 4.50p 4.43p 4.43p 2800
07/10/2009 4.70p 4.75p 4.58p 4.58p 82308
06/10/2009 4.55p 4.95p 4.50p 4.75p 49393
05/10/2009 4.42p 4.55p 4.32p 4.45p 21565
02/10/2009 4.33p 4.42p 4.30p 4.42p 16380
01/10/2009 4.33p 4.35p 4.33p 4.35p 11525
30/09/2009 4.33p 4.45p 4.25p 4.33p 2520
29/09/2009 4.28p 4.40p 4.33p 4.33p 5808
28/09/2009 4.28p 4.38p 4.20p 4.28p 6800
25/09/2009 4.25p 4.28p 4.25p 4.28p 3908
24/09/2009 4.25p 4.35p 4.17p 4.25p 14634
23/09/2009 4.25p 4.30p 4.13p 4.25p 2144
22/09/2009 4.25p 4.30p 4.15p 4.25p 25564
21/09/2009 4.20p 4.25p 4.20p 4.25p 2260

*Close Price adjusted for both dividends and splits