Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/06/2015 984.00p 990.00p 975.50p 983.00p 8828
09/06/2015 981.50p 1,000.00p 977.00p 990.00p 62017
08/06/2015 1,002.00p 1,002.00p 983.50p 985.50p 4462
05/06/2015 1,000.00p 1,003.00p 985.00p 1,000.00p 23111
04/06/2015 985.00p 999.25p 983.00p 984.00p 2471
03/06/2015 985.00p 1,004.69p 971.00p 988.50p 31341
02/06/2015 967.00p 990.00p 950.00p 985.00p 54763
01/06/2015 960.00p 980.00p 955.00p 959.25p 11821
29/05/2015 943.00p 955.00p 939.25p 955.00p 22011
28/05/2015 938.00p 940.00p 925.50p 940.00p 3233
27/05/2015 940.00p 940.00p 925.23p 934.00p 5957
26/05/2015 940.00p 940.00p 923.00p 934.00p 9537
22/05/2015 946.00p 946.00p 930.00p 935.50p 5972
21/05/2015 950.00p 950.00p 934.50p 940.00p 10876
20/05/2015 948.00p 950.00p 936.50p 950.00p 10171
19/05/2015 936.00p 948.00p 922.50p 948.00p 49559
18/05/2015 930.00p 936.00p 916.00p 936.00p 20443
15/05/2015 929.00p 929.50p 914.50p 924.00p 23971
14/05/2015 908.00p 928.00p 905.00p 928.00p 240213
13/05/2015 903.00p 911.00p 897.30p 903.50p 64887
12/05/2015 900.00p 911.50p 897.30p 908.00p 382223
11/05/2015 900.00p 914.50p 900.00p 912.50p 2304
08/05/2015 915.00p 915.00p 900.00p 907.00p 5460
07/05/2015 915.00p 919.50p 895.50p 895.50p 138925
06/05/2015 932.00p 932.00p 915.50p 919.50p 131155
05/05/2015 925.00p 934.00p 909.13p 926.50p 242594
01/05/2015 933.00p 934.40p 927.70p 930.00p 4672
30/04/2015 945.00p 950.00p 931.90p 940.00p 25772
29/04/2015 935.00p 942.50p 930.50p 930.50p 17947
28/04/2015 940.00p 950.00p 933.50p 943.50p 131772
27/04/2015 950.00p 950.00p 935.00p 943.50p 26263
24/04/2015 946.00p 950.00p 935.50p 942.00p 22591
23/04/2015 945.00p 951.50p 940.00p 947.00p 29683
22/04/2015 925.00p 953.00p 925.00p 948.00p 26971
21/04/2015 910.00p 925.00p 910.00p 920.00p 8553
20/04/2015 915.00p 928.00p 912.00p 920.00p 48901
17/04/2015 909.50p 928.24p 905.00p 905.50p 32816
16/04/2015 905.00p 912.50p 902.76p 907.50p 26554
15/04/2015 886.50p 902.50p 886.50p 900.00p 23838
14/04/2015 873.00p 889.50p 873.00p 888.00p 7511
13/04/2015 867.50p 890.00p 867.50p 886.00p 16567
10/04/2015 850.00p 882.00p 850.00p 878.00p 5114
09/04/2015 850.00p 867.50p 850.00p 863.00p 19749
08/04/2015 850.00p 867.00p 850.00p 861.00p 20425
07/04/2015 845.00p 859.50p 845.00p 854.00p 15548
02/04/2015 843.00p 855.50p 843.00p 851.00p 45077
01/04/2015 845.00p 859.50p 843.00p 843.00p 32313
31/03/2015 836.50p 860.00p 836.00p 860.00p 38741
30/03/2015 850.00p 850.00p 833.00p 836.50p 10492
27/03/2015 845.00p 856.50p 840.00p 844.00p 47684
26/03/2015 845.00p 859.50p 845.00p 849.00p 11973
25/03/2015 845.00p 864.50p 845.00p 852.50p 7280
24/03/2015 859.00p 872.00p 856.00p 856.00p 16426
23/03/2015 875.00p 875.00p 859.00p 865.50p 10628
20/03/2015 866.50p 881.50p 860.50p 860.50p 28682
19/03/2015 861.50p 883.50p 861.50p 875.00p 328026
18/03/2015 831.50p 862.50p 831.50p 857.50p 39204
17/03/2015 830.00p 845.50p 830.00p 833.00p 12274
16/03/2015 849.50p 849.50p 820.50p 832.00p 37047
13/03/2015 835.50p 844.00p 832.00p 834.00p 26708
12/03/2015 840.00p 851.50p 835.00p 837.00p 35762
11/03/2015 852.00p 863.00p 831.61p 836.00p 83944
10/03/2015 876.50p 880.00p 860.50p 860.50p 29252
09/03/2015 876.00p 879.50p 867.00p 876.00p 283076
06/03/2015 888.50p 890.00p 878.00p 878.00p 45957
05/03/2015 893.50p 893.50p 882.00p 886.50p 34759
04/03/2015 890.00p 891.00p 880.00p 888.00p 196654
03/03/2015 889.00p 889.00p 874.50p 880.00p 23652
02/03/2015 878.50p 886.50p 873.50p 873.50p 20024
27/02/2015 893.50p 893.50p 880.50p 881.50p 16716
26/02/2015 890.00p 892.50p 882.25p 886.00p 45228
25/02/2015 885.00p 888.50p 871.50p 888.50p 469553
24/02/2015 898.00p 898.00p 881.50p 890.00p 24468
23/02/2015 880.00p 890.00p 865.00p 890.00p 172245
20/02/2015 896.00p 896.00p 840.00p 867.00p 227557
19/02/2015 880.00p 899.50p 879.00p 897.00p 141209
18/02/2015 880.00p 880.00p 870.00p 871.00p 23695
17/02/2015 880.00p 886.00p 871.00p 871.50p 9746
16/02/2015 865.00p 884.50p 865.00p 868.50p 67159
13/02/2015 880.00p 880.00p 865.00p 868.50p 37234
12/02/2015 880.00p 880.00p 870.50p 879.50p 45961
11/02/2015 870.00p 896.00p 865.50p 870.00p 31959
10/02/2015 855.00p 869.50p 855.00p 862.00p 36680
09/02/2015 890.00p 890.00p 855.00p 860.00p 299218
06/02/2015 875.00p 880.00p 865.50p 880.00p 308090
05/02/2015 856.00p 874.13p 856.00p 870.00p 189759
04/02/2015 851.00p 880.00p 850.00p 867.00p 255372
03/02/2015 855.00p 861.00p 853.00p 855.50p 246419
02/02/2015 850.00p 856.50p 847.00p 851.50p 31364
30/01/2015 850.00p 850.00p 840.00p 846.50p 158352
29/01/2015 840.00p 850.00p 840.00p 845.50p 126115
28/01/2015 845.00p 859.00p 840.00p 849.50p 41796
27/01/2015 840.00p 855.00p 840.00p 845.00p 360101
26/01/2015 848.00p 855.00p 848.00p 850.00p 285233
23/01/2015 855.00p 855.00p 841.00p 855.00p 30273
22/01/2015 855.00p 855.00p 849.50p 853.50p 232728
21/01/2015 855.00p 855.00p 848.50p 851.00p 41320
20/01/2015 840.00p 860.00p 840.00p 852.00p 7806
19/01/2015 836.00p 854.00p 836.00p 844.50p 9129
16/01/2015 830.00p 849.50p 830.00p 849.00p 49045
15/01/2015 830.50p 844.00p 830.50p 842.50p 50776
14/01/2015 837.00p 844.00p 830.50p 840.00p 32348
13/01/2015 850.00p 850.00p 830.00p 839.00p 101085
12/01/2015 845.50p 858.50p 835.50p 841.00p 238524
09/01/2015 862.00p 862.00p 848.00p 860.00p 7969
08/01/2015 831.00p 861.00p 831.00p 860.00p 930744
07/01/2015 841.00p 857.00p 834.50p 846.50p 599380
06/01/2015 843.00p 873.00p 843.00p 850.00p 251328
05/01/2015 849.50p 859.40p 844.50p 851.50p 706873
02/01/2015 865.00p 869.00p 860.00p 860.00p 8225
31/12/2014 842.00p 865.00p 842.00p 865.00p 4920
30/12/2014 829.50p 858.00p 829.50p 858.00p 34095
29/12/2014 827.00p 845.00p 827.00p 845.00p 9031
24/12/2014 830.50p 844.50p 830.50p 842.00p 4428
23/12/2014 823.00p 845.00p 823.00p 845.00p 27511
22/12/2014 828.50p 839.50p 828.50p 838.00p 24749
19/12/2014 825.00p 845.00p 825.00p 835.00p 54421
18/12/2014 821.00p 840.00p 821.00p 833.00p 25131
17/12/2014 833.00p 833.00p 813.50p 825.00p 42180
16/12/2014 804.50p 834.00p 800.50p 834.00p 217147
15/12/2014 808.00p 818.00p 806.50p 809.00p 8383
12/12/2014 804.00p 820.00p 804.00p 816.50p 8189
11/12/2014 808.00p 817.50p 806.00p 815.00p 57900
10/12/2014 813.00p 819.50p 812.50p 819.50p 541126
09/12/2014 808.00p 820.00p 802.50p 815.50p 104316
08/12/2014 795.00p 822.00p 795.00p 815.50p 62402
05/12/2014 778.00p 815.00p 775.64p 792.50p 192191
04/12/2014 710.00p 775.00p 710.00p 770.00p 85137
03/12/2014 713.00p 721.00p 702.00p 711.50p 299421
02/12/2014 702.50p 714.50p 702.50p 709.00p 87159
01/12/2014 700.00p 715.50p 690.85p 713.00p 94247
28/11/2014 715.00p 715.50p 700.00p 700.00p 33207
27/11/2014 715.00p 723.24p 715.00p 718.00p 5069
26/11/2014 720.00p 733.00p 716.00p 719.00p 19465
25/11/2014 729.50p 730.50p 720.00p 726.00p 28822
24/11/2014 745.00p 745.00p 729.95p 739.00p 15124
21/11/2014 742.00p 749.50p 737.50p 746.50p 15059
20/11/2014 753.00p 753.00p 735.50p 740.50p 14485
19/11/2014 756.00p 757.50p 745.69p 748.00p 47077
18/11/2014 754.00p 762.00p 740.00p 747.50p 51032
17/11/2014 750.00p 763.50p 750.00p 755.00p 11900
14/11/2014 762.50p 773.50p 751.50p 759.00p 44387
13/11/2014 750.00p 775.00p 748.08p 774.50p 41392
12/11/2014 738.00p 749.00p 734.00p 749.00p 52908
11/11/2014 725.00p 735.00p 723.00p 735.00p 147511
10/11/2014 745.00p 745.00p 716.50p 725.00p 51582
07/11/2014 750.00p 750.00p 730.50p 731.00p 15434
06/11/2014 730.00p 749.50p 725.50p 749.50p 188876
05/11/2014 730.00p 730.00p 721.21p 725.00p 78626
04/11/2014 730.00p 730.00p 720.00p 723.00p 121200
03/11/2014 720.00p 727.45p 715.32p 721.50p 55750
31/10/2014 712.00p 720.00p 709.12p 720.00p 172696
30/10/2014 710.00p 715.00p 708.34p 710.00p 134089
29/10/2014 681.00p 710.00p 681.00p 709.00p 152865
28/10/2014 677.50p 685.00p 668.50p 685.00p 379324
27/10/2014 670.50p 680.00p 668.00p 676.00p 321743
24/10/2014 687.50p 687.50p 669.50p 669.50p 39611
23/10/2014 689.50p 689.50p 678.82p 680.00p 46185
22/10/2014 655.00p 695.00p 655.00p 680.50p 252420
21/10/2014 676.50p 677.45p 650.00p 665.00p 713317
20/10/2014 695.50p 700.00p 670.00p 675.00p 68228
17/10/2014 707.00p 712.00p 694.33p 700.00p 43337
16/10/2014 688.37p 706.74p 682.68p 700.62p 139202
15/10/2014 704.11p 704.11p 669.13p 685.31p 29223
14/10/2014 713.74p 715.05p 690.99p 694.06p 14672
13/10/2014 722.48p 722.48p 713.74p 713.74p 20610
10/10/2014 739.10p 743.47p 722.04p 725.98p 76659
09/10/2014 830.94p 843.62p 743.47p 743.47p 63954
08/10/2014 830.94p 833.57p 819.90p 830.94p 65925
07/10/2014 834.88p 836.63p 828.32p 833.13p 29301
06/10/2014 835.32p 835.32p 828.76p 828.76p 4044
03/10/2014 837.50p 839.69p 830.07p 833.57p 53614
02/10/2014 853.25p 853.25p 831.72p 836.63p 49187
01/10/2014 857.18p 857.18p 846.03p 848.87p 122560
30/09/2014 869.87p 869.87p 842.31p 848.44p 1182607
29/09/2014 867.24p 874.68p 865.93p 865.93p 5345
26/09/2014 865.93p 883.42p 863.31p 865.93p 566308
25/09/2014 884.30p 885.65p 875.55p 881.67p 3955
24/09/2014 886.05p 887.80p 875.55p 879.92p 8687
23/09/2014 872.93p 877.15p 863.74p 874.68p 27809
22/09/2014 877.30p 885.57p 874.68p 874.68p 12662
19/09/2014 879.92p 885.35p 872.93p 874.68p 10556
18/09/2014 886.05p 889.14p 877.30p 884.30p 10854
17/09/2014 895.67p 896.54p 885.17p 885.17p 15800
16/09/2014 905.29p 910.80p 894.79p 894.79p 10829
15/09/2014 891.29p 914.04p 891.29p 905.29p 65981
12/09/2014 842.31p 909.23p 842.31p 900.92p 121699
11/09/2014 828.76p 830.50p 824.64p 827.88p 26613
10/09/2014 831.38p 837.50p 828.32p 828.32p 2827
09/09/2014 844.06p 844.06p 830.94p 832.25p 24310
08/09/2014 835.32p 841.44p 831.82p 832.69p 14749
05/09/2014 826.57p 847.56p 826.57p 831.82p 39404
04/09/2014 803.83p 839.25p 803.83p 832.25p 25136
03/09/2014 797.70p 802.08p 796.83p 800.33p 1134
02/09/2014 798.58p 809.08p 795.77p 802.08p 15623
01/09/2014 794.21p 797.70p 791.58p 791.58p 5419
29/08/2014 798.58p 804.48p 787.65p 787.65p 4716
28/08/2014 813.01p 813.01p 798.58p 798.58p 578
27/08/2014 802.08p 809.51p 799.02p 799.02p 521
26/08/2014 798.58p 810.09p 798.58p 798.58p 396

*Close Price adjusted for both dividends and splits