Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/09/2010 371.74p 371.74p 361.90p 369.11p 2104
06/09/2010 371.74p 371.74p 363.21p 371.74p 22056
03/09/2010 367.36p 370.34p 358.62p 369.11p 62293
02/09/2010 367.36p 367.36p 357.09p 367.36p 18992
01/09/2010 362.99p 367.36p 361.02p 367.36p 28776
31/08/2010 354.24p 362.99p 354.24p 362.99p 4309
27/08/2010 362.12p 365.19p 362.12p 362.12p 439
26/08/2010 354.90p 358.84p 354.90p 358.62p 6752
25/08/2010 358.62p 367.36p 354.59p 363.87p 37444
24/08/2010 349.87p 367.36p 344.40p 367.36p 33857
23/08/2010 347.47p 351.40p 338.08p 351.40p 8113
20/08/2010 345.50p 349.87p 345.50p 349.87p 51
19/08/2010 341.12p 345.50p 335.26p 345.50p 53377
18/08/2010 345.50p 345.50p 341.56p 341.56p 5134
17/08/2010 341.12p 345.50p 341.12p 345.50p 4785
16/08/2010 337.41p 341.12p 337.41p 341.12p 936
13/08/2010 341.12p 343.98p 337.19p 341.12p 5043
12/08/2010 341.12p 345.08p 341.12p 343.97p 11536
11/08/2010 342.87p 342.87p 338.13p 341.56p 11572
10/08/2010 345.50p 345.50p 337.19p 340.25p 129066
09/08/2010 341.12p 345.50p 336.75p 341.12p 44609
06/08/2010 335.22p 345.06p 328.92p 342.22p 45976
05/08/2010 345.50p 345.50p 335.21p 345.50p 631865
04/08/2010 338.94p 343.31p 338.94p 343.31p 0
03/08/2010 341.12p 341.12p 334.29p 338.94p 119704
02/08/2010 341.12p 341.12p 335.00p 341.12p 32758
30/07/2010 332.38p 341.12p 332.38p 338.06p 11556
29/07/2010 341.12p 341.12p 332.38p 332.38p 4095
28/07/2010 329.53p 342.92p 329.53p 341.12p 2372
27/07/2010 341.12p 354.24p 329.53p 329.53p 72447
26/07/2010 340.03p 341.12p 336.75p 338.94p 11715
23/07/2010 336.75p 341.12p 335.88p 336.31p 57085
22/07/2010 336.75p 337.62p 332.38p 336.75p 7077
21/07/2010 339.37p 339.37p 337.62p 337.62p 1051
20/07/2010 341.12p 341.12p 332.38p 332.81p 65389
19/07/2010 341.12p 346.92p 332.60p 335.00p 28477
16/07/2010 332.38p 335.13p 328.22p 332.81p 14684
15/07/2010 335.44p 340.21p 328.00p 332.38p 5976
14/07/2010 336.75p 339.37p 332.38p 338.28p 35596
13/07/2010 336.75p 340.42p 332.38p 336.75p 10185
12/07/2010 342.87p 342.87p 338.50p 341.12p 8752
09/07/2010 337.62p 345.50p 330.38p 345.50p 2001713
08/07/2010 335.00p 345.50p 331.50p 338.28p 13726
07/07/2010 326.25p 336.75p 326.25p 336.75p 25355
06/07/2010 341.12p 341.12p 329.75p 332.81p 27498
05/07/2010 336.75p 340.03p 328.99p 340.03p 5479
02/07/2010 335.88p 341.12p 326.69p 332.38p 130297
01/07/2010 336.75p 336.75p 332.81p 336.75p 7893
30/06/2010 336.75p 336.75p 327.06p 332.81p 7219
29/06/2010 332.38p 336.53p 323.85p 324.94p 16648
28/06/2010 324.07p 331.50p 324.07p 331.50p 1256
25/06/2010 320.35p 333.03p 320.35p 324.07p 21739
24/06/2010 315.10p 330.23p 315.10p 319.69p 4156
23/06/2010 332.16p 332.38p 321.88p 329.97p 2040102
22/06/2010 323.63p 326.55p 321.44p 321.44p 1143
21/06/2010 332.16p 332.16p 323.63p 323.63p 3139
18/06/2010 314.88p 332.38p 314.88p 314.88p 96738
17/06/2010 320.57p 320.57p 310.95p 313.13p 32545
16/06/2010 319.48p 320.79p 314.88p 317.51p 9884
15/06/2010 317.51p 320.79p 315.54p 317.51p 8990
14/06/2010 315.54p 317.51p 315.54p 317.51p 2687
11/06/2010 308.54p 319.15p 308.54p 316.63p 6117
10/06/2010 310.51p 317.42p 304.39p 308.54p 19782
09/06/2010 323.63p 323.63p 313.16p 323.63p 1258
08/06/2010 312.26p 316.63p 312.26p 316.63p 2744
07/06/2010 314.88p 322.54p 306.40p 312.26p 7376
04/06/2010 304.39p 313.57p 304.39p 313.57p 4917
03/06/2010 299.36p 306.14p 299.36p 304.39p 8668
02/06/2010 322.10p 322.32p 297.83p 297.83p 12112
01/06/2010 322.54p 322.54p 307.07p 322.32p 6373
28/05/2010 301.76p 303.51p 301.76p 301.76p 4921
27/05/2010 314.88p 314.88p 301.76p 301.76p 2622
26/05/2010 301.98p 310.23p 297.61p 301.98p 46873
25/05/2010 306.14p 307.84p 304.82p 304.82p 4032
24/05/2010 322.76p 322.76p 307.55p 322.76p 4617
21/05/2010 310.51p 310.51p 306.14p 306.14p 8417
20/05/2010 314.23p 319.26p 310.51p 319.26p 156416
19/05/2010 315.10p 319.91p 311.38p 317.51p 16711
18/05/2010 315.10p 323.63p 315.10p 319.26p 44068
17/05/2010 314.88p 323.07p 310.51p 310.73p 36630
14/05/2010 314.88p 329.88p 314.88p 323.63p 1800
13/05/2010 330.63p 330.63p 327.13p 327.13p 3250
12/05/2010 312.48p 330.10p 312.48p 322.76p 641
11/05/2010 328.00p 328.00p 310.51p 312.48p 48073
10/05/2010 323.63p 339.59p 319.56p 339.59p 7709
07/05/2010 323.63p 323.63p 316.07p 323.63p 3107
06/05/2010 319.26p 323.63p 319.26p 323.63p 1454
05/05/2010 326.25p 326.25p 322.76p 323.63p 1068
04/05/2010 319.26p 319.26p 319.26p 319.26p 25659
30/04/2010 320.13p 324.50p 316.63p 319.26p 34057
29/04/2010 323.63p 328.88p 323.63p 326.25p 31
28/04/2010 325.38p 330.98p 323.63p 323.63p 11378
27/04/2010 328.00p 332.04p 325.38p 325.38p 7934
26/04/2010 325.38p 329.97p 325.38p 328.00p 1143
23/04/2010 330.85p 335.70p 325.38p 325.38p 276233
22/04/2010 332.38p 341.12p 325.38p 325.38p 42865
21/04/2010 332.38p 337.67p 330.30p 336.75p 16935
20/04/2010 324.50p 328.44p 324.50p 328.44p 0
19/04/2010 321.01p 328.00p 321.01p 324.50p 16591
16/04/2010 327.13p 327.13p 320.31p 323.63p 14209
15/04/2010 319.26p 327.04p 316.63p 318.38p 690365
14/04/2010 309.64p 319.21p 309.64p 315.10p 253295
13/04/2010 305.70p 309.54p 305.55p 305.92p 16068
12/04/2010 309.64p 309.64p 301.84p 305.70p 9592
09/04/2010 306.14p 309.25p 301.76p 307.89p 16923
08/04/2010 311.38p 314.85p 306.14p 306.14p 10582
07/04/2010 313.13p 315.76p 311.38p 311.38p 165180
06/04/2010 314.01p 314.88p 307.01p 307.01p 285310
01/04/2010 310.51p 313.22p 308.76p 310.51p 55555
31/03/2010 314.88p 314.88p 310.51p 314.45p 8787
30/03/2010 314.88p 318.68p 310.51p 310.51p 26803
29/03/2010 310.51p 314.10p 309.64p 310.51p 81048
26/03/2010 308.10p 316.63p 308.10p 310.51p 4223
25/03/2010 310.51p 314.88p 304.68p 308.10p 461985
24/03/2010 310.73p 315.84p 310.73p 310.73p 19594
23/03/2010 314.01p 314.10p 310.51p 312.26p 4948
22/03/2010 314.88p 317.59p 307.89p 307.89p 17357
19/03/2010 323.63p 327.18p 314.01p 314.01p 170475
18/03/2010 317.51p 318.82p 315.76p 317.51p 9375
17/03/2010 319.26p 322.01p 310.51p 310.51p 4631
16/03/2010 317.51p 317.51p 315.76p 317.51p 8036
15/03/2010 321.01p 321.58p 314.88p 318.38p 13265
12/03/2010 317.51p 317.51p 317.51p 317.51p 6
11/03/2010 317.94p 319.26p 306.14p 306.14p 11685
10/03/2010 321.88p 322.01p 318.38p 321.01p 6781
09/03/2010 321.01p 322.01p 317.51p 317.51p 4607
08/03/2010 323.41p 323.51p 314.88p 321.44p 40414
05/03/2010 306.14p 315.70p 306.14p 314.01p 3087
04/03/2010 310.51p 310.51p 303.51p 306.14p 4183
03/03/2010 310.51p 315.05p 306.14p 310.51p 16188
02/03/2010 316.63p 316.63p 306.14p 306.14p 6146
01/03/2010 310.51p 321.77p 310.51p 310.51p 55881
26/02/2010 323.63p 349.87p 306.14p 310.51p 24204
25/02/2010 311.38p 312.26p 309.64p 309.64p 4646
24/02/2010 308.10p 317.07p 308.10p 317.07p 2
23/02/2010 310.51p 321.01p 310.05p 317.07p 94249
22/02/2010 316.63p 316.85p 308.76p 310.51p 76068
19/02/2010 310.73p 317.07p 306.14p 317.07p 15047
18/02/2010 318.16p 321.66p 314.88p 321.66p 4573
17/02/2010 332.38p 332.38p 313.95p 318.16p 93002
16/02/2010 332.38p 332.38p 332.38p 332.38p 107
15/02/2010 332.38p 332.38p 314.88p 332.38p 3422
12/02/2010 329.75p 332.38p 312.70p 332.38p 13686
11/02/2010 328.66p 328.66p 328.66p 328.66p 168
10/02/2010 314.88p 323.19p 314.88p 320.13p 686
09/02/2010 332.16p 332.16p 315.32p 323.85p 125
08/02/2010 321.66p 326.91p 321.66p 326.91p 955
05/02/2010 332.16p 332.38p 330.63p 330.63p 2616
04/02/2010 322.10p 323.63p 315.10p 315.10p 3919
03/02/2010 327.35p 332.16p 314.88p 332.16p 5340
02/02/2010 314.88p 332.16p 314.88p 328.22p 3037
01/02/2010 324.50p 327.78p 320.97p 323.63p 6953
29/01/2010 332.16p 332.16p 317.04p 319.91p 4030
28/01/2010 331.06p 331.06p 314.88p 314.88p 4134
27/01/2010 331.28p 332.38p 314.88p 319.26p 6819
26/01/2010 332.38p 332.38p 323.63p 323.63p 7803
25/01/2010 337.62p 341.12p 332.38p 337.62p 26485
22/01/2010 343.31p 348.78p 337.62p 337.62p 10183
21/01/2010 349.87p 349.87p 345.50p 345.50p 1946
20/01/2010 336.75p 348.34p 323.63p 348.12p 126003
19/01/2010 341.12p 345.50p 341.12p 341.12p 6380
18/01/2010 341.12p 341.39p 336.75p 336.97p 82173
15/01/2010 342.87p 352.83p 337.19p 337.19p 6894
14/01/2010 341.12p 344.62p 341.12p 341.12p 3322
13/01/2010 336.75p 345.50p 336.75p 338.72p 27092
12/01/2010 345.50p 345.50p 333.69p 333.69p 8349
11/01/2010 326.25p 341.34p 323.63p 334.13p 19433
08/01/2010 344.62p 344.62p 323.63p 332.38p 15754
07/01/2010 341.12p 348.12p 341.12p 347.68p 1299
06/01/2010 341.12p 345.50p 332.38p 345.50p 6054
05/01/2010 341.12p 345.50p 334.13p 336.75p 4838
04/01/2010 345.50p 345.50p 343.31p 343.31p 1237
31/12/2009 345.50p 349.70p 341.12p 345.50p 5640
30/12/2009 341.12p 341.12p 334.02p 337.19p 4929
29/12/2009 336.75p 345.50p 321.88p 338.94p 4117
24/12/2009 332.38p 345.50p 332.38p 345.50p 3468
23/12/2009 328.00p 332.38p 328.00p 328.00p 2115
22/12/2009 325.82p 326.19p 321.22p 321.22p 91
21/12/2009 325.82p 325.82p 320.57p 325.82p 20745
18/12/2009 325.60p 327.78p 319.26p 325.60p 8328
17/12/2009 336.75p 336.75p 325.38p 326.69p 2981
16/12/2009 314.88p 336.75p 312.26p 328.00p 69039
15/12/2009 297.39p 314.88p 297.39p 307.01p 36311
14/12/2009 313.13p 314.88p 307.01p 307.01p 3951
11/12/2009 306.14p 322.76p 295.86p 322.76p 37080
10/12/2009 301.76p 317.63p 292.14p 304.17p 25628
09/12/2009 302.20p 315.59p 302.20p 307.01p 19814
08/12/2009 314.88p 314.88p 311.38p 311.38p 22388
07/12/2009 306.14p 318.38p 306.14p 318.38p 57153
04/12/2009 301.76p 314.88p 301.76p 309.85p 13156
03/12/2009 306.14p 310.51p 293.24p 306.14p 335464
02/12/2009 306.14p 310.51p 301.76p 307.01p 26231
01/12/2009 306.14p 312.74p 301.66p 309.64p 173503
30/11/2009 310.51p 333.25p 272.90p 303.51p 598440
27/11/2009 314.88p 323.60p 303.51p 310.51p 118574
26/11/2009 328.00p 329.50p 317.07p 317.29p 21927
25/11/2009 333.25p 343.97p 323.85p 323.85p 25066
24/11/2009 333.25p 349.87p 333.25p 349.00p 32000
23/11/2009 345.50p 355.56p 332.38p 333.25p 28230
20/11/2009 349.00p 353.37p 341.12p 341.12p 10067

*Close Price adjusted for both dividends and splits