Consort Medical (CSRT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Consort Medical

Date Open High Low Close* Volume
23/01/2013 629.77p 634.14p 628.89p 630.64p 150461
22/01/2013 627.14p 629.77p 627.14p 627.14p 22001
21/01/2013 632.83p 632.83p 627.14p 627.14p 37150
18/01/2013 645.95p 645.95p 633.27p 633.27p 170523
17/01/2013 637.64p 643.76p 632.92p 642.89p 48464
16/01/2013 639.39p 639.39p 633.27p 637.64p 22719
15/01/2013 649.01p 650.32p 644.64p 647.26p 139486
14/01/2013 659.07p 660.03p 645.31p 650.76p 37278
11/01/2013 672.19p 672.19p 657.76p 657.76p 27228
10/01/2013 671.75p 673.50p 664.75p 664.75p 172830
09/01/2013 670.88p 673.50p 670.88p 673.50p 3034
08/01/2013 673.50p 675.51p 670.53p 673.50p 93773
07/01/2013 671.75p 675.52p 670.00p 670.00p 217291
04/01/2013 677.00p 677.00p 671.75p 671.75p 49712
03/01/2013 677.87p 677.87p 673.50p 677.87p 36226
02/01/2013 680.94p 682.25p 673.50p 677.00p 97202
31/12/2012 675.25p 684.94p 675.25p 675.25p 6468
28/12/2012 675.25p 679.62p 675.25p 677.00p 15122
27/12/2012 695.37p 695.37p 673.50p 673.50p 14615
24/12/2012 695.37p 699.74p 686.62p 686.62p 10214
21/12/2012 719.86p 734.86p 695.80p 696.24p 64538
20/12/2012 708.49p 742.60p 708.49p 717.23p 624721
19/12/2012 699.74p 700.62p 691.87p 691.87p 39966
18/12/2012 699.30p 700.62p 697.99p 699.74p 269374
17/12/2012 695.37p 697.12p 691.87p 692.31p 5460
14/12/2012 700.62p 700.62p 697.12p 697.12p 2492
13/12/2012 697.99p 700.62p 696.24p 697.12p 56001
12/12/2012 704.11p 704.11p 699.74p 699.74p 135403
11/12/2012 702.80p 706.26p 699.74p 704.99p 53847
10/12/2012 708.49p 712.86p 704.11p 708.49p 378181
07/12/2012 715.48p 718.11p 708.49p 708.49p 104307
06/12/2012 725.98p 726.99p 715.48p 716.36p 684296
05/12/2012 721.61p 727.29p 699.74p 727.29p 83062
04/12/2012 700.62p 736.36p 700.62p 723.79p 64454
03/12/2012 673.50p 701.49p 672.63p 701.49p 87474
30/11/2012 665.19p 675.38p 662.13p 663.44p 14641
29/11/2012 671.20p 671.20p 664.75p 664.75p 1638
28/11/2012 665.19p 667.34p 660.38p 663.44p 13147
27/11/2012 666.07p 668.25p 665.63p 665.63p 4230
26/11/2012 668.47p 668.47p 665.63p 665.63p 2779
23/11/2012 667.39p 671.97p 667.39p 671.97p 4529
22/11/2012 670.88p 670.88p 667.82p 667.82p 1572
21/11/2012 673.50p 682.07p 670.44p 670.44p 18118
20/11/2012 653.82p 679.62p 653.82p 679.62p 55105
19/11/2012 648.57p 653.82p 644.90p 653.82p 8096
16/11/2012 638.51p 649.45p 638.51p 649.45p 6535
15/11/2012 635.45p 638.08p 635.01p 638.08p 4256
14/11/2012 638.95p 642.89p 632.83p 634.14p 21592
13/11/2012 642.01p 642.45p 640.26p 642.45p 2228
12/11/2012 638.95p 642.30p 638.73p 642.01p 144928
09/11/2012 640.26p 640.26p 638.51p 638.95p 9346
08/11/2012 642.89p 644.54p 639.83p 641.14p 113484
07/11/2012 656.88p 656.88p 640.26p 648.13p 17802
06/11/2012 651.63p 655.33p 651.63p 653.60p 2990
05/11/2012 654.26p 657.67p 652.75p 654.26p 6456
02/11/2012 660.38p 661.69p 658.95p 659.94p 43677
01/11/2012 668.25p 670.88p 659.51p 659.51p 101058
31/10/2012 668.69p 673.06p 661.75p 667.38p 91026
30/10/2012 656.83p 668.67p 656.83p 662.57p 5544
29/10/2012 666.73p 666.85p 656.53p 661.69p 2518
26/10/2012 668.69p 668.71p 662.92p 664.97p 3455
25/10/2012 669.13p 669.13p 660.82p 669.13p 12258
24/10/2012 664.75p 664.75p 660.47p 664.10p 15311
23/10/2012 662.57p 666.77p 658.24p 664.75p 72288
22/10/2012 664.32p 668.25p 656.42p 668.25p 7419
19/10/2012 663.88p 664.75p 661.25p 664.75p 19871
18/10/2012 658.63p 664.32p 657.50p 662.35p 31512
17/10/2012 654.26p 658.63p 654.26p 658.63p 83147
16/10/2012 649.88p 655.13p 649.88p 655.13p 7660
15/10/2012 651.63p 651.63p 639.83p 650.32p 36569
12/10/2012 649.01p 649.45p 644.60p 649.45p 13376
11/10/2012 648.57p 650.32p 642.65p 650.32p 248482
10/10/2012 647.26p 650.76p 642.97p 647.26p 202977
09/10/2012 643.76p 647.26p 639.82p 647.26p 10806
08/10/2012 645.51p 647.26p 639.13p 641.57p 20268
05/10/2012 638.08p 645.51p 630.60p 644.64p 140809
04/10/2012 630.64p 638.51p 623.82p 638.51p 30000
03/10/2012 631.52p 634.14p 623.29p 634.14p 16403
02/10/2012 625.39p 631.52p 618.05p 631.52p 27157
01/10/2012 623.21p 624.96p 617.52p 624.96p 41540
28/09/2012 634.14p 636.33p 621.02p 621.02p 107375
27/09/2012 634.14p 635.37p 624.17p 624.52p 23945
26/09/2012 640.26p 640.26p 630.59p 630.64p 17076
25/09/2012 640.26p 641.14p 631.52p 641.14p 12322
24/09/2012 640.26p 640.26p 630.51p 640.26p 20075
21/09/2012 639.83p 639.83p 630.07p 638.51p 56161
20/09/2012 634.14p 639.97p 630.29p 636.76p 24411
19/09/2012 631.95p 635.01p 629.77p 632.83p 72122
18/09/2012 629.33p 637.64p 624.17p 635.01p 37439
17/09/2012 625.39p 629.11p 612.36p 628.02p 88737
14/09/2012 641.14p 646.36p 628.45p 628.45p 46960
13/09/2012 637.20p 638.51p 631.30p 634.36p 3949
12/09/2012 635.45p 646.74p 634.14p 634.14p 7734
11/09/2012 643.76p 644.55p 640.04p 642.01p 1898
10/09/2012 649.88p 649.88p 641.14p 641.14p 17602
07/09/2012 647.26p 650.76p 642.89p 650.76p 12267
06/09/2012 629.77p 646.39p 629.68p 646.39p 24911
05/09/2012 647.26p 647.26p 642.89p 647.26p 9808
04/09/2012 647.26p 647.26p 643.65p 646.82p 10086
03/09/2012 640.70p 650.36p 640.70p 640.70p 3626
31/08/2012 642.89p 651.11p 638.51p 647.26p 13914
30/08/2012 648.13p 651.63p 641.10p 646.17p 116213
29/08/2012 647.26p 649.01p 641.14p 641.57p 14477
28/08/2012 640.70p 647.26p 640.70p 646.39p 6169
24/08/2012 641.14p 647.26p 639.91p 643.98p 40618
23/08/2012 647.26p 647.26p 642.89p 642.89p 8485
22/08/2012 641.14p 644.99p 638.51p 642.67p 9823
21/08/2012 642.89p 645.71p 642.45p 644.64p 23941
20/08/2012 651.63p 654.17p 641.14p 642.89p 42383
17/08/2012 639.39p 650.32p 639.39p 650.32p 25000
16/08/2012 644.64p 651.11p 641.14p 642.89p 20747
15/08/2012 634.14p 642.89p 632.83p 638.51p 19107
14/08/2012 629.77p 636.76p 629.77p 636.76p 70183
13/08/2012 625.39p 636.76p 625.39p 636.76p 16348
10/08/2012 614.02p 629.77p 614.02p 629.77p 13698
09/08/2012 616.61p 618.61p 616.61p 618.61p 1098
08/08/2012 621.02p 621.02p 612.71p 618.83p 23135
07/08/2012 617.52p 617.52p 614.02p 614.02p 33691
06/08/2012 611.40p 620.15p 611.22p 620.15p 16219
03/08/2012 608.77p 612.27p 606.59p 606.59p 5567
02/08/2012 601.78p 607.03p 598.33p 604.40p 9688
01/08/2012 609.65p 609.65p 601.63p 606.59p 3496
31/07/2012 607.90p 607.90p 600.28p 600.90p 4085
30/07/2012 612.27p 612.27p 595.04p 607.90p 47496
27/07/2012 609.65p 609.65p 599.15p 599.15p 97211
26/07/2012 603.53p 607.90p 602.43p 606.59p 21720
25/07/2012 607.90p 608.77p 603.96p 606.59p 22331
24/07/2012 607.45p 607.45p 603.53p 603.53p 2919
23/07/2012 609.65p 609.65p 600.46p 607.90p 39673
20/07/2012 611.40p 612.27p 606.15p 608.77p 48767
19/07/2012 607.46p 614.90p 603.53p 608.77p 170374
18/07/2012 604.84p 609.65p 602.21p 604.84p 15169
17/07/2012 612.27p 615.77p 601.78p 601.78p 80952
16/07/2012 616.65p 616.65p 602.21p 612.27p 47512
13/07/2012 612.27p 612.27p 605.73p 612.27p 2179
12/07/2012 621.02p 621.02p 606.05p 609.65p 9251
11/07/2012 619.71p 619.71p 609.65p 617.96p 24913
10/07/2012 624.52p 624.52p 618.05p 621.02p 39874
09/07/2012 623.64p 628.02p 622.42p 626.27p 122385
06/07/2012 628.89p 628.89p 623.21p 624.52p 27366
05/07/2012 625.39p 632.39p 620.08p 630.64p 169569
04/07/2012 625.39p 638.51p 614.46p 629.77p 47550
03/07/2012 613.59p 624.52p 611.54p 624.08p 72423
02/07/2012 612.27p 614.81p 605.71p 609.65p 257239
29/06/2012 614.90p 616.12p 610.10p 615.77p 64817
28/06/2012 612.27p 616.65p 609.14p 615.33p 55260
27/06/2012 603.09p 618.40p 603.09p 616.65p 11123
26/06/2012 590.41p 619.71p 587.13p 609.65p 18535
25/06/2012 587.78p 593.47p 578.49p 592.59p 16097
22/06/2012 575.10p 593.90p 568.54p 592.16p 34595
21/06/2012 558.48p 577.29p 556.29p 566.79p 171572
20/06/2012 551.05p 559.79p 549.73p 554.33p 26354
19/06/2012 550.61p 559.79p 546.67p 555.64p 33111
18/06/2012 550.17p 551.05p 546.67p 549.30p 78750
15/06/2012 520.43p 555.42p 520.43p 555.42p 73713
14/06/2012 520.43p 529.18p 518.25p 525.24p 22304
13/06/2012 511.69p 526.99p 510.81p 526.99p 40094
12/06/2012 520.43p 523.93p 511.69p 511.69p 67679
11/06/2012 511.25p 524.81p 507.31p 520.43p 34471
08/06/2012 523.06p 523.06p 507.75p 518.68p 22412
07/06/2012 519.56p 522.62p 513.43p 522.62p 13842
06/06/2012 519.12p 519.56p 511.92p 519.56p 8872
01/06/2012 520.43p 520.43p 507.31p 516.06p 10224
31/05/2012 516.06p 516.50p 510.37p 510.81p 18160
30/05/2012 521.31p 524.22p 509.94p 512.56p 12766
29/05/2012 514.31p 520.43p 510.37p 520.43p 106559
28/05/2012 531.37p 533.55p 516.06p 516.06p 55475
25/05/2012 524.81p 532.92p 523.93p 524.81p 29014
24/05/2012 528.30p 535.39p 520.43p 520.43p 56013
23/05/2012 551.05p 551.05p 524.81p 529.18p 15893
22/05/2012 551.05p 551.05p 548.86p 548.86p 6217
21/05/2012 551.05p 551.05p 542.30p 547.11p 28405
18/05/2012 546.67p 551.05p 542.30p 546.67p 4075
17/05/2012 557.61p 558.04p 545.80p 547.98p 14074
16/05/2012 564.17p 569.85p 557.17p 560.67p 6646
15/05/2012 577.29p 583.41p 568.54p 568.54p 53373
14/05/2012 571.16p 577.29p 568.98p 572.91p 5311
11/05/2012 577.29p 581.66p 575.55p 581.66p 373509
10/05/2012 570.99p 584.28p 570.99p 584.28p 1508
09/05/2012 577.29p 587.34p 577.29p 577.29p 6385
08/05/2012 585.16p 586.03p 580.13p 583.41p 7803
04/05/2012 586.03p 586.03p 577.29p 577.29p 13331
03/05/2012 581.66p 581.66p 578.16p 578.16p 15183
02/05/2012 579.47p 579.91p 573.30p 579.91p 6797
01/05/2012 579.91p 579.91p 578.16p 579.91p 766
30/04/2012 581.66p 590.41p 577.40p 579.91p 23948
27/04/2012 572.48p 577.29p 569.85p 573.79p 8563
26/04/2012 580.35p 580.35p 570.39p 575.10p 41477
25/04/2012 579.97p 579.97p 574.60p 577.29p 748
24/04/2012 568.98p 581.66p 568.98p 573.79p 8939
23/04/2012 572.91p 580.78p 572.91p 577.29p 41405
20/04/2012 560.23p 581.66p 560.23p 581.66p 7665
19/04/2012 566.79p 574.92p 566.79p 571.60p 19973
18/04/2012 566.79p 574.44p 566.35p 570.73p 12483
17/04/2012 571.16p 575.54p 571.16p 575.54p 3302
16/04/2012 575.10p 575.54p 565.92p 571.16p 5903
13/04/2012 550.61p 571.16p 550.61p 571.16p 10120
12/04/2012 559.79p 564.17p 552.41p 564.17p 15584
11/04/2012 555.42p 562.85p 554.11p 555.42p 97590
10/04/2012 547.98p 561.10p 546.67p 559.79p 19528

*Close Price adjusted for both dividends and splits