Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2009 358.62p 358.62p 352.06p 352.06p 9
18/11/2009 358.62p 358.62p 347.25p 358.62p 3019
17/11/2009 345.50p 358.62p 345.50p 358.62p 345
16/11/2009 346.37p 354.68p 346.37p 349.00p 2181
13/11/2009 358.62p 358.62p 346.30p 346.37p 5345
12/11/2009 347.25p 356.87p 347.25p 352.93p 6225
11/11/2009 357.74p 357.74p 348.12p 349.87p 40324
10/11/2009 357.74p 357.74p 357.74p 357.74p 295
09/11/2009 365.40p 365.40p 355.99p 355.99p 9487
06/11/2009 354.24p 357.31p 349.87p 357.31p 10322
05/11/2009 358.62p 358.62p 352.49p 358.62p 4115
04/11/2009 355.99p 356.87p 350.09p 356.87p 3219
03/11/2009 354.24p 356.43p 349.87p 356.43p 104762
02/11/2009 354.24p 354.24p 349.87p 349.87p 7383
30/10/2009 367.36p 367.36p 354.24p 357.31p 36355
29/10/2009 365.61p 365.61p 356.87p 356.87p 67976
28/10/2009 358.62p 365.61p 358.62p 365.61p 9129
27/10/2009 354.24p 362.99p 354.24p 362.99p 53747
26/10/2009 360.37p 365.61p 349.87p 349.87p 16023
23/10/2009 360.37p 366.05p 360.37p 362.12p 6422
22/10/2009 359.49p 366.27p 359.49p 361.24p 9690
21/10/2009 364.74p 368.24p 364.74p 367.15p 4152
20/10/2009 362.99p 364.74p 354.24p 364.74p 33296
19/10/2009 354.24p 357.74p 354.24p 357.74p 15893
16/10/2009 357.74p 357.74p 349.87p 349.87p 8994
15/10/2009 368.24p 368.24p 358.18p 365.61p 12677
14/10/2009 361.46p 368.24p 361.46p 368.24p 10535
13/10/2009 361.46p 367.36p 360.37p 361.02p 7874
12/10/2009 357.74p 361.24p 357.74p 361.24p 4408
09/10/2009 362.99p 367.36p 357.74p 360.37p 8339
08/10/2009 360.37p 365.61p 357.74p 357.74p 14009
07/10/2009 360.37p 362.99p 349.87p 354.68p 18960
06/10/2009 371.08p 371.08p 365.83p 365.83p 380359
05/10/2009 380.48p 380.48p 371.08p 371.08p 70810
02/10/2009 367.36p 372.61p 362.99p 372.61p 69570
01/10/2009 367.36p 367.36p 367.36p 367.36p 12570
30/09/2009 358.62p 380.48p 358.62p 380.48p 387464
29/09/2009 367.36p 367.36p 367.36p 367.36p 242
28/09/2009 363.87p 367.36p 359.49p 359.49p 6900
25/09/2009 376.11p 378.30p 353.15p 376.11p 57148
24/09/2009 349.87p 376.11p 349.87p 376.11p 41299
23/09/2009 349.87p 349.87p 341.12p 347.68p 11495
22/09/2009 349.87p 354.90p 349.87p 352.93p 88543
21/09/2009 349.87p 349.87p 342.00p 342.87p 165580

*Close Price adjusted for both dividends and splits