Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/08/2018 1,134.00p 1,160.00p 1,130.00p 1,150.00p 6962
06/08/2018 1,116.00p 1,138.00p 1,116.00p 1,134.00p 2954
03/08/2018 1,134.00p 1,134.00p 1,116.00p 1,116.00p 4570
02/08/2018 1,100.00p 1,140.00p 1,100.00p 1,134.00p 1878
01/08/2018 1,100.00p 1,134.00p 1,100.00p 1,102.00p 1442
31/07/2018 1,140.00p 1,144.00p 1,102.00p 1,102.00p 1871
30/07/2018 1,076.00p 1,104.00p 1,076.00p 1,100.00p 6133
27/07/2018 1,148.00p 1,148.00p 1,100.00p 1,100.00p 1212
26/07/2018 1,081.60p 1,113.00p 1,081.60p 1,113.00p 40
25/07/2018 1,074.00p 1,132.00p 1,074.00p 1,108.00p 12009
24/07/2018 1,106.00p 1,121.88p 1,102.00p 1,106.00p 45970
23/07/2018 1,088.00p 1,118.00p 1,088.00p 1,088.00p 1075
20/07/2018 1,120.00p 1,150.00p 1,098.00p 1,114.00p 4751
19/07/2018 1,142.00p 1,142.00p 1,108.00p 1,116.00p 2644
18/07/2018 1,100.00p 1,126.00p 1,094.00p 1,100.00p 43299
17/07/2018 1,110.00p 1,136.00p 1,040.00p 1,094.00p 79680
16/07/2018 1,114.00p 1,136.00p 1,112.50p 1,124.00p 3197
13/07/2018 1,142.00p 1,160.00p 1,132.00p 1,132.00p 6008
12/07/2018 1,142.00p 1,188.00p 1,142.00p 1,146.00p 1137
11/07/2018 1,156.00p 1,168.00p 1,148.00p 1,168.00p 3301
10/07/2018 1,156.00p 1,180.00p 1,150.00p 1,166.00p 4461
09/07/2018 1,158.00p 1,188.00p 1,150.00p 1,158.00p 5110
06/07/2018 1,160.00p 1,184.00p 1,158.00p 1,158.00p 3493
05/07/2018 1,206.00p 1,206.00p 1,168.00p 1,184.00p 1527
04/07/2018 1,160.00p 1,180.00p 1,152.00p 1,162.00p 2867
03/07/2018 1,162.00p 1,176.00p 1,162.00p 1,162.00p 2142
02/07/2018 1,228.00p 1,240.00p 1,174.00p 1,174.00p 2042
29/06/2018 1,240.00p 1,242.00p 1,192.00p 1,192.00p 12712
28/06/2018 1,192.00p 1,214.00p 1,190.00p 1,210.00p 3076
27/06/2018 1,230.00p 1,268.00p 1,210.00p 1,214.00p 7025
26/06/2018 1,266.00p 1,274.00p 1,200.00p 1,206.00p 24385
25/06/2018 1,260.00p 1,292.61p 1,260.00p 1,287.00p 10202
22/06/2018 1,226.00p 1,294.00p 1,226.00p 1,274.00p 166816
21/06/2018 1,230.00p 1,248.00p 1,190.00p 1,220.00p 11303
20/06/2018 1,192.00p 1,246.00p 1,190.00p 1,208.00p 13892
19/06/2018 1,218.00p 1,226.00p 1,190.00p 1,226.00p 16163
18/06/2018 1,252.00p 1,260.00p 1,194.00p 1,220.00p 6559
15/06/2018 1,250.00p 1,270.00p 1,220.00p 1,250.00p 33161
14/06/2018 1,220.00p 1,242.80p 1,182.00p 1,230.00p 75672
13/06/2018 1,186.00p 1,240.00p 1,186.00p 1,218.00p 14451
12/06/2018 1,198.00p 1,238.00p 1,138.00p 1,214.00p 37998
11/06/2018 1,178.00p 1,194.00p 1,162.36p 1,192.00p 6741
08/06/2018 1,154.00p 1,200.00p 1,154.00p 1,194.00p 37056
07/06/2018 1,152.00p 1,178.00p 1,136.00p 1,150.00p 19082
06/06/2018 1,188.00p 1,188.00p 1,151.28p 1,162.00p 2814
05/06/2018 1,158.00p 1,188.00p 1,136.00p 1,164.00p 3208
04/06/2018 1,190.00p 1,190.00p 1,148.40p 1,178.00p 5361
01/06/2018 1,158.00p 1,205.90p 1,158.00p 1,190.00p 3729
31/05/2018 1,208.00p 1,230.00p 1,160.00p 1,230.00p 25842
30/05/2018 1,192.00p 1,198.00p 1,152.00p 1,168.00p 1295
29/05/2018 1,152.00p 1,184.00p 1,152.00p 1,178.00p 3332
25/05/2018 1,166.00p 1,190.00p 1,148.00p 1,180.00p 22783
24/05/2018 1,150.00p 1,186.00p 1,150.00p 1,170.00p 10772
23/05/2018 1,190.00p 1,190.00p 1,162.00p 1,176.00p 1800
22/05/2018 1,156.00p 1,188.00p 1,156.00p 1,172.00p 1279
21/05/2018 1,190.00p 1,191.00p 1,190.00p 1,191.00p 1000
18/05/2018 1,198.00p 1,198.00p 1,182.00p 1,190.00p 7195
17/05/2018 1,200.00p 1,200.00p 1,182.00p 1,198.00p 8479
16/05/2018 1,200.00p 1,212.00p 1,177.64p 1,212.00p 2745
15/05/2018 1,204.00p 1,210.00p 1,180.00p 1,210.00p 11162
14/05/2018 1,178.00p 1,210.00p 1,174.00p 1,186.00p 5413
11/05/2018 1,208.00p 1,220.00p 1,190.00p 1,210.00p 5851
10/05/2018 1,172.00p 1,220.00p 1,172.00p 1,220.00p 2507
09/05/2018 1,176.00p 1,200.00p 1,174.00p 1,200.00p 1386
08/05/2018 1,186.00p 1,194.00p 1,165.10p 1,190.00p 2614
04/05/2018 1,180.00p 1,200.00p 1,162.00p 1,182.00p 1739
03/05/2018 1,186.00p 1,206.00p 1,186.00p 1,198.00p 24592
02/05/2018 1,186.00p 1,200.00p 1,172.79p 1,200.00p 6315
01/05/2018 1,184.00p 1,188.00p 1,169.00p 1,188.00p 3591
30/04/2018 1,184.00p 1,200.00p 1,170.00p 1,200.00p 7672
27/04/2018 1,147.96p 1,156.00p 1,147.96p 1,156.00p 503
26/04/2018 1,144.00p 1,166.00p 1,140.00p 1,158.00p 11903
25/04/2018 1,144.00p 1,158.00p 1,142.00p 1,142.00p 1495
24/04/2018 1,142.00p 1,166.00p 1,140.00p 1,166.00p 1976
23/04/2018 1,124.00p 1,170.00p 1,124.00p 1,170.00p 72200
20/04/2018 1,156.00p 1,156.00p 1,130.35p 1,140.00p 1501
19/04/2018 1,122.00p 1,158.00p 1,112.00p 1,156.00p 5803
18/04/2018 1,118.00p 1,125.84p 1,110.00p 1,122.00p 9411
17/04/2018 1,152.00p 1,156.00p 1,124.00p 1,140.00p 3027
16/04/2018 1,126.00p 1,142.00p 1,110.00p 1,128.00p 3483
13/04/2018 1,142.00p 1,154.00p 1,124.00p 1,132.00p 8367
12/04/2018 1,128.00p 1,140.00p 1,122.00p 1,122.00p 3211
11/04/2018 1,128.00p 1,144.00p 1,120.00p 1,138.00p 6828
10/04/2018 1,152.00p 1,152.00p 1,117.60p 1,134.00p 5470
09/04/2018 1,170.00p 1,176.00p 1,112.00p 1,112.00p 8631
06/04/2018 1,178.00p 1,178.00p 1,150.00p 1,164.00p 6381
05/04/2018 1,170.00p 1,180.00p 1,132.00p 1,170.00p 26241
04/04/2018 1,178.00p 1,178.00p 1,160.00p 1,170.00p 39312
03/04/2018 1,120.00p 1,160.00p 1,112.00p 1,160.00p 10531
29/03/2018 1,106.00p 1,120.00p 1,093.40p 1,120.00p 60976
28/03/2018 1,102.00p 1,120.00p 1,090.00p 1,120.00p 162396
27/03/2018 1,130.00p 1,130.00p 1,084.00p 1,100.00p 21060
26/03/2018 1,086.00p 1,126.00p 1,082.00p 1,112.00p 22343
23/03/2018 1,100.00p 1,104.00p 1,092.41p 1,102.00p 5951
22/03/2018 1,092.00p 1,110.00p 1,084.00p 1,102.00p 32974
21/03/2018 1,092.00p 1,106.00p 1,084.00p 1,106.00p 24305
20/03/2018 1,122.00p 1,122.00p 1,084.00p 1,084.00p 57067
19/03/2018 1,136.00p 1,139.35p 1,124.00p 1,126.00p 26520
16/03/2018 1,152.00p 1,192.00p 1,128.00p 1,128.00p 10730
15/03/2018 1,198.00p 1,198.00p 1,160.00p 1,176.00p 8475
14/03/2018 1,168.00p 1,194.00p 1,152.00p 1,194.00p 3542
13/03/2018 1,164.00p 1,176.00p 1,122.00p 1,170.00p 4000
12/03/2018 1,160.00p 1,170.00p 1,122.00p 1,170.00p 5564
09/03/2018 1,158.00p 1,164.00p 1,106.00p 1,150.00p 8512
08/03/2018 1,126.00p 1,142.00p 1,124.00p 1,140.00p 4735
07/03/2018 1,126.00p 1,154.00p 1,126.00p 1,148.00p 78201
06/03/2018 1,112.00p 1,158.00p 1,110.00p 1,156.00p 14861
05/03/2018 1,138.00p 1,138.00p 1,120.00p 1,136.00p 14399
02/03/2018 1,156.00p 1,156.00p 1,132.00p 1,132.00p 2973
01/03/2018 1,156.00p 1,194.00p 1,156.00p 1,182.00p 2086
28/02/2018 1,198.00p 1,200.00p 1,152.00p 1,152.00p 3335
27/02/2018 1,190.00p 1,200.00p 1,162.00p 1,178.00p 5681
26/02/2018 1,168.00p 1,198.00p 1,166.20p 1,190.00p 274
23/02/2018 1,184.00p 1,208.00p 1,184.00p 1,204.00p 767
22/02/2018 1,204.00p 1,204.00p 1,182.90p 1,202.00p 2188
21/02/2018 1,202.00p 1,213.53p 1,172.00p 1,184.00p 42096
20/02/2018 1,196.00p 1,210.00p 1,194.00p 1,194.00p 4887
19/02/2018 1,198.00p 1,215.00p 1,164.00p 1,172.00p 100807
16/02/2018 1,202.00p 1,218.00p 1,192.00p 1,198.00p 6941
15/02/2018 1,212.00p 1,226.00p 1,198.00p 1,198.00p 3171
14/02/2018 1,208.00p 1,210.00p 1,184.00p 1,210.00p 45306
13/02/2018 1,216.00p 1,218.00p 1,192.00p 1,200.00p 19583
12/02/2018 1,228.00p 1,230.00p 1,206.00p 1,210.00p 68784
09/02/2018 1,190.00p 1,210.00p 1,182.00p 1,202.00p 94672
08/02/2018 1,184.00p 1,210.00p 1,182.00p 1,208.00p 17871
07/02/2018 1,174.00p 1,198.00p 1,160.00p 1,182.00p 2567
06/02/2018 1,196.00p 1,196.00p 1,165.80p 1,186.00p 11352
05/02/2018 1,184.00p 1,196.00p 1,180.00p 1,190.00p 10638
02/02/2018 1,190.00p 1,224.00p 1,180.01p 1,190.00p 63466
01/02/2018 1,200.00p 1,218.00p 1,185.00p 1,200.00p 27111
31/01/2018 1,188.00p 1,200.00p 1,182.00p 1,196.00p 11063
30/01/2018 1,156.00p 1,182.00p 1,142.00p 1,170.00p 53086
29/01/2018 1,220.00p 1,220.00p 1,162.62p 1,176.00p 9110
26/01/2018 1,164.00p 1,216.00p 1,164.00p 1,188.00p 8226
25/01/2018 1,164.00p 1,216.00p 1,164.00p 1,216.00p 5419
24/01/2018 1,150.00p 1,188.00p 1,150.00p 1,166.00p 2411
23/01/2018 1,152.00p 1,172.00p 1,150.00p 1,150.00p 2525
22/01/2018 1,170.00p 1,180.00p 1,140.00p 1,154.00p 6940
19/01/2018 1,176.00p 1,176.00p 1,142.00p 1,142.00p 5231
18/01/2018 1,170.00p 1,176.00p 1,166.00p 1,166.00p 68954
17/01/2018 1,170.00p 1,190.00p 1,170.00p 1,170.00p 2239
16/01/2018 1,192.00p 1,204.00p 1,171.57p 1,188.00p 6723
15/01/2018 1,200.00p 1,224.00p 1,186.00p 1,190.00p 15874
12/01/2018 1,190.00p 1,190.00p 1,172.00p 1,174.00p 11354
11/01/2018 1,188.00p 1,214.00p 1,170.00p 1,170.00p 7224
10/01/2018 1,194.00p 1,208.72p 1,127.84p 1,174.00p 33556
09/01/2018 1,186.00p 1,198.00p 1,180.00p 1,192.00p 12752
08/01/2018 1,218.00p 1,218.00p 1,172.00p 1,180.00p 11233
05/01/2018 1,196.00p 1,220.00p 1,190.00p 1,204.00p 5063
04/01/2018 1,168.00p 1,200.00p 1,168.00p 1,194.00p 4205
03/01/2018 1,158.00p 1,180.00p 1,144.88p 1,172.00p 7002
02/01/2018 1,160.00p 1,170.00p 1,154.00p 1,170.00p 2109
29/12/2017 1,168.00p 1,168.00p 1,152.60p 1,168.00p 586
28/12/2017 1,153.00p 1,169.00p 1,150.00p 1,169.00p 3491
27/12/2017 1,140.00p 1,170.00p 1,140.00p 1,158.00p 444
22/12/2017 1,152.00p 1,169.00p 1,141.00p 1,149.00p 1064
21/12/2017 1,158.00p 1,175.00p 1,150.00p 1,156.00p 3586
20/12/2017 1,179.00p 1,180.00p 1,156.00p 1,165.00p 2025
19/12/2017 1,116.00p 1,150.00p 1,116.00p 1,150.00p 7775
18/12/2017 1,120.00p 1,129.00p 1,105.00p 1,110.00p 33114
15/12/2017 1,120.00p 1,124.89p 1,106.00p 1,108.00p 17969
14/12/2017 1,134.00p 1,134.00p 1,105.00p 1,112.00p 5152
13/12/2017 1,148.00p 1,148.00p 1,120.00p 1,120.00p 4279
12/12/2017 1,148.00p 1,172.00p 1,136.00p 1,149.00p 4044
11/12/2017 1,145.00p 1,154.00p 1,131.00p 1,148.00p 18041
08/12/2017 1,150.00p 1,155.00p 1,130.00p 1,130.00p 4619
07/12/2017 1,153.00p 1,171.00p 1,147.00p 1,159.00p 17044
06/12/2017 1,131.00p 1,162.00p 1,131.00p 1,149.00p 14818
05/12/2017 1,180.00p 1,180.00p 1,130.00p 1,137.00p 4791
04/12/2017 1,168.00p 1,169.00p 1,153.00p 1,160.00p 5933
01/12/2017 1,134.00p 1,163.00p 1,134.00p 1,161.00p 9183
30/11/2017 1,142.00p 1,154.00p 1,134.00p 1,134.00p 8051
29/11/2017 1,150.00p 1,170.00p 1,146.00p 1,155.00p 22760
28/11/2017 1,118.00p 1,150.00p 1,118.00p 1,150.00p 16218
27/11/2017 1,096.00p 1,125.00p 1,081.00p 1,125.00p 16805
24/11/2017 1,092.00p 1,109.05p 1,092.00p 1,109.00p 441
23/11/2017 1,102.00p 1,102.00p 1,080.00p 1,101.00p 3668
22/11/2017 1,099.00p 1,114.00p 1,099.00p 1,104.00p 734
21/11/2017 1,104.00p 1,105.00p 1,090.00p 1,105.00p 1991
20/11/2017 1,103.00p 1,103.00p 1,078.00p 1,096.00p 5675
17/11/2017 1,078.00p 1,105.00p 1,067.00p 1,105.00p 18581
16/11/2017 1,096.00p 1,096.00p 1,073.00p 1,078.00p 5805
15/11/2017 1,089.00p 1,100.00p 1,087.00p 1,092.00p 49911
14/11/2017 1,100.00p 1,105.00p 1,091.00p 1,091.00p 8127
13/11/2017 1,117.00p 1,117.00p 1,098.00p 1,100.00p 9983
10/11/2017 1,101.00p 1,125.00p 1,099.98p 1,114.00p 11181
09/11/2017 1,097.00p 1,125.00p 1,092.00p 1,116.00p 62100
08/11/2017 1,097.00p 1,098.00p 1,088.00p 1,092.00p 101532
07/11/2017 1,089.00p 1,097.00p 1,069.00p 1,089.00p 33175
06/11/2017 1,083.00p 1,085.00p 1,070.00p 1,070.00p 13587
03/11/2017 1,112.00p 1,112.00p 1,066.00p 1,080.00p 10086
02/11/2017 1,115.00p 1,115.00p 1,100.00p 1,100.00p 50529
01/11/2017 1,116.00p 1,120.00p 1,099.00p 1,120.00p 118720
31/10/2017 1,110.00p 1,128.00p 1,095.00p 1,110.00p 21945
30/10/2017 1,120.00p 1,126.24p 1,105.00p 1,110.00p 7891
27/10/2017 1,128.00p 1,129.00p 1,114.00p 1,126.00p 30471
26/10/2017 1,119.00p 1,129.00p 1,095.00p 1,102.00p 17818
25/10/2017 1,103.00p 1,127.00p 1,089.00p 1,127.00p 4847
24/10/2017 1,100.00p 1,120.00p 1,089.00p 1,120.00p 107420
23/10/2017 1,102.00p 1,113.00p 1,099.00p 1,103.00p 838

*Close Price adjusted for both dividends and splits