Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/08/2014 815.20p 815.20p 799.45p 799.45p 10243
21/08/2014 816.51p 817.82p 811.70p 813.01p 4780
20/08/2014 813.45p 823.51p 813.45p 813.89p 15554
19/08/2014 793.33p 818.17p 793.33p 807.33p 13062
18/08/2014 787.21p 791.45p 782.40p 789.83p 7644
15/08/2014 778.46p 790.40p 778.46p 778.46p 23334
14/08/2014 778.46p 782.40p 778.46p 780.21p 35082
13/08/2014 778.46p 778.46p 771.90p 774.09p 21120
12/08/2014 769.71p 778.02p 766.03p 774.09p 14264
11/08/2014 778.02p 778.46p 766.65p 771.46p 1769
08/08/2014 761.41p 778.46p 761.41p 770.15p 99932
07/08/2014 780.21p 787.25p 771.03p 774.09p 15462
06/08/2014 781.09p 791.14p 781.09p 782.83p 13605
05/08/2014 781.09p 791.14p 781.09p 791.14p 5499
04/08/2014 780.65p 786.33p 780.65p 786.33p 3776
01/08/2014 789.83p 793.77p 780.65p 787.21p 6948
31/07/2014 794.64p 796.83p 793.33p 793.77p 3766
30/07/2014 817.38p 817.38p 796.39p 796.39p 10131
29/07/2014 820.01p 820.01p 813.45p 817.82p 2348
28/07/2014 821.76p 822.20p 813.45p 821.32p 4078
25/07/2014 825.69p 826.57p 821.32p 822.20p 8898
24/07/2014 829.19p 830.94p 821.32p 826.57p 29458
23/07/2014 844.94p 846.25p 821.32p 822.63p 354572
22/07/2014 841.44p 851.06p 838.81p 846.25p 4913
21/07/2014 842.31p 842.31p 836.68p 842.31p 13963
18/07/2014 836.63p 842.31p 836.63p 842.31p 59942
17/07/2014 837.94p 850.62p 837.94p 840.13p 6420
16/07/2014 848.44p 850.62p 838.81p 850.62p 3644
15/07/2014 835.32p 848.44p 832.69p 846.69p 153735
14/07/2014 825.26p 835.32p 821.32p 832.69p 126729
11/07/2014 839.25p 839.25p 818.26p 826.57p 27689
10/07/2014 839.25p 839.25p 826.57p 832.69p 30315
09/07/2014 850.62p 850.62p 834.00p 835.32p 10611
08/07/2014 848.44p 848.44p 840.56p 844.06p 19137
07/07/2014 846.25p 848.44p 841.00p 846.69p 13632
04/07/2014 847.12p 848.44p 836.19p 847.12p 9151
03/07/2014 848.44p 848.44p 845.37p 848.44p 10498
02/07/2014 837.94p 851.06p 835.64p 844.94p 197434
01/07/2014 822.63p 837.94p 821.32p 837.94p 21767
30/06/2014 835.32p 835.32p 827.88p 834.44p 3423
27/06/2014 819.57p 834.44p 819.57p 832.69p 144317
26/06/2014 844.94p 849.12p 824.82p 830.94p 184634
25/06/2014 856.31p 856.31p 841.88p 841.88p 12440
24/06/2014 809.08p 857.18p 806.01p 848.44p 700559
23/06/2014 789.39p 808.64p 788.96p 806.01p 128380
20/06/2014 795.96p 798.58p 778.90p 778.90p 141582
19/06/2014 794.21p 807.76p 790.71p 795.96p 374229
18/06/2014 763.59p 797.70p 762.28p 795.96p 224985
17/06/2014 779.34p 793.33p 752.22p 762.72p 209112
16/06/2014 772.34p 776.71p 763.24p 769.71p 9647
13/06/2014 770.15p 772.34p 763.50p 772.34p 6684
12/06/2014 765.78p 782.83p 759.22p 768.40p 6657
11/06/2014 752.66p 769.28p 752.22p 759.22p 87723
10/06/2014 765.78p 765.78p 749.25p 756.59p 18051
09/06/2014 762.28p 765.67p 762.28p 762.28p 1866
06/06/2014 763.15p 768.40p 756.59p 756.59p 46892
05/06/2014 763.59p 765.34p 759.22p 765.34p 9486
04/06/2014 760.09p 768.40p 756.59p 760.97p 10390
03/06/2014 757.91p 758.78p 754.85p 756.59p 10522
02/06/2014 755.28p 762.54p 752.29p 758.78p 6993
30/05/2014 760.53p 760.53p 749.29p 755.50p 2156
29/05/2014 748.72p 762.28p 748.72p 751.35p 18448
28/05/2014 753.10p 762.28p 751.90p 762.28p 9026
27/05/2014 753.97p 757.54p 750.03p 753.97p 3187
23/05/2014 743.47p 754.85p 738.66p 754.85p 19333
22/05/2014 749.16p 751.18p 745.22p 745.22p 4605
21/05/2014 743.91p 752.22p 743.47p 749.38p 3010
20/05/2014 749.60p 756.59p 746.54p 751.35p 5561
19/05/2014 772.78p 775.40p 750.03p 756.59p 32126
16/05/2014 787.21p 787.21p 775.40p 775.40p 10412
15/05/2014 800.33p 805.14p 776.71p 787.21p 38194
14/05/2014 802.95p 813.01p 795.96p 795.96p 60969
13/05/2014 787.21p 802.95p 787.21p 802.95p 5410
12/05/2014 779.34p 791.14p 771.46p 788.08p 92175
09/05/2014 785.02p 786.77p 778.46p 782.83p 9648
08/05/2014 778.46p 787.21p 773.21p 786.33p 22631
07/05/2014 786.33p 787.21p 778.46p 779.34p 18144
06/05/2014 770.59p 787.21p 770.59p 778.46p 9754
02/05/2014 778.46p 786.77p 777.15p 778.46p 12242
01/05/2014 769.71p 780.85p 769.71p 777.59p 9568
30/04/2014 770.59p 782.83p 770.15p 771.46p 14261
29/04/2014 774.09p 786.14p 774.09p 782.83p 2823
28/04/2014 787.21p 787.21p 769.87p 776.27p 7323
25/04/2014 787.21p 790.71p 779.34p 784.58p 13238
24/04/2014 787.21p 793.33p 783.71p 787.21p 147722
23/04/2014 791.58p 794.63p 787.21p 787.21p 41579
22/04/2014 793.33p 793.33p 786.56p 792.46p 12108
17/04/2014 781.52p 787.21p 781.52p 787.21p 12376
16/04/2014 785.46p 787.21p 775.84p 782.83p 30813
15/04/2014 784.58p 787.21p 779.34p 779.34p 25918
14/04/2014 794.64p 807.11p 787.21p 787.21p 8868
11/04/2014 818.26p 820.88p 794.64p 805.58p 13961
10/04/2014 852.37p 852.37p 820.88p 820.88p 19796
09/04/2014 844.06p 851.06p 839.69p 839.69p 16279
08/04/2014 862.43p 862.43p 844.50p 851.06p 25760
07/04/2014 861.56p 865.54p 859.37p 861.99p 12562
04/04/2014 854.56p 865.93p 854.56p 861.56p 6182
03/04/2014 857.18p 863.74p 855.00p 862.43p 9822
02/04/2014 861.56p 863.85p 851.06p 860.68p 84120
01/04/2014 822.20p 862.87p 819.57p 857.18p 119065
31/03/2014 805.14p 819.57p 802.18p 819.57p 14924
28/03/2014 806.89p 809.51p 791.58p 804.70p 94695
27/03/2014 812.57p 812.57p 789.83p 791.58p 259929
26/03/2014 830.50p 830.50p 797.07p 797.70p 18648
25/03/2014 832.25p 838.81p 820.05p 826.57p 11520
24/03/2014 857.18p 858.34p 835.32p 842.75p 12234
21/03/2014 865.05p 873.47p 851.06p 851.06p 21814
20/03/2014 867.68p 877.96p 864.18p 874.68p 24287
19/03/2014 867.68p 881.67p 867.68p 875.55p 42588
18/03/2014 857.18p 865.05p 857.18p 865.05p 7146
17/03/2014 852.81p 866.80p 852.55p 865.49p 16983
14/03/2014 852.81p 852.81p 847.56p 852.81p 132337
13/03/2014 866.80p 866.80p 848.00p 848.00p 12477
12/03/2014 874.68p 883.82p 857.18p 857.18p 23889
11/03/2014 887.80p 887.80p 868.55p 874.24p 19983
10/03/2014 888.67p 896.98p 879.05p 883.42p 21570
07/03/2014 895.67p 896.54p 888.19p 890.42p 11689
06/03/2014 887.80p 896.54p 878.17p 896.54p 28899
05/03/2014 893.92p 898.51p 877.30p 881.67p 26771
04/03/2014 900.04p 900.04p 888.67p 893.92p 30240
03/03/2014 896.54p 900.92p 886.92p 888.67p 12773
28/02/2014 900.04p 900.92p 879.92p 900.92p 25472
27/02/2014 897.42p 899.01p 891.29p 892.17p 10147
26/02/2014 921.03p 921.03p 897.42p 897.42p 20783
25/02/2014 927.16p 927.16p 914.04p 916.66p 16329
24/02/2014 932.40p 932.40p 914.04p 927.16p 12008
21/02/2014 927.16p 931.53p 921.91p 924.53p 35901
20/02/2014 940.28p 947.27p 919.28p 921.91p 29516
19/02/2014 922.78p 948.15p 916.66p 948.15p 22371
18/02/2014 915.79p 921.82p 901.79p 921.03p 22824
17/02/2014 876.43p 905.29p 876.43p 901.79p 50606
14/02/2014 866.80p 896.54p 866.80p 896.54p 32270
13/02/2014 852.81p 872.93p 846.90p 870.30p 71948
12/02/2014 846.69p 848.44p 839.25p 848.44p 80920
11/02/2014 855.87p 859.81p 848.44p 848.44p 20161
10/02/2014 873.80p 873.80p 855.87p 859.37p 10046
07/02/2014 874.68p 874.68p 861.56p 861.56p 24486
06/02/2014 891.29p 904.26p 865.93p 873.80p 73248
05/02/2014 915.79p 915.79p 883.42p 886.92p 228488
04/02/2014 949.90p 949.90p 911.41p 911.41p 138555
03/02/2014 940.28p 973.51p 932.40p 935.90p 516043
31/01/2014 930.66p 940.28p 914.91p 932.40p 65513
30/01/2014 887.80p 931.53p 879.05p 927.16p 171074
29/01/2014 865.93p 887.80p 865.93p 887.80p 118065
28/01/2014 853.25p 865.93p 846.25p 865.93p 37360
27/01/2014 837.94p 852.81p 827.01p 844.94p 128001
24/01/2014 813.89p 839.25p 813.89p 837.94p 28615
23/01/2014 812.57p 828.46p 804.70p 817.82p 471643
22/01/2014 809.51p 818.41p 809.08p 813.45p 65062
21/01/2014 820.45p 820.45p 812.57p 819.13p 79980
20/01/2014 822.20p 822.20p 805.58p 810.82p 85116
17/01/2014 813.45p 820.88p 809.50p 816.07p 53297
16/01/2014 810.82p 813.01p 803.39p 809.95p 20338
15/01/2014 809.08p 812.57p 802.08p 812.57p 17437
14/01/2014 821.76p 821.76p 809.08p 812.57p 24569
13/01/2014 826.57p 828.76p 816.51p 821.76p 5059
10/01/2014 804.70p 827.44p 804.70p 826.57p 18167
09/01/2014 817.38p 817.38p 796.83p 800.33p 23117
08/01/2014 813.01p 813.10p 806.01p 809.08p 21874
07/01/2014 822.63p 823.07p 808.20p 809.51p 22441
06/01/2014 830.94p 836.61p 824.64p 825.26p 50101
03/01/2014 835.32p 835.32p 827.01p 827.01p 16311
02/01/2014 834.00p 837.06p 830.94p 831.38p 8501
31/12/2013 830.94p 839.69p 830.94p 837.06p 5173
30/12/2013 839.69p 839.69p 830.94p 834.88p 2769
27/12/2013 834.88p 841.55p 834.00p 839.25p 8144
24/12/2013 834.44p 843.19p 834.44p 842.75p 49671
23/12/2013 844.06p 844.61p 836.71p 844.06p 12972
20/12/2013 850.62p 861.99p 838.46p 844.06p 184786
19/12/2013 844.50p 856.75p 841.92p 849.75p 32594
18/12/2013 830.94p 844.50p 826.27p 844.50p 63549
17/12/2013 824.38p 830.33p 822.20p 828.32p 56428
16/12/2013 822.20p 822.20p 817.10p 822.20p 23625
13/12/2013 818.70p 820.45p 818.70p 818.70p 4597
12/12/2013 818.70p 826.57p 813.70p 820.45p 31930
11/12/2013 822.20p 822.20p 819.75p 821.32p 3202
10/12/2013 821.76p 826.13p 816.38p 821.76p 60271
09/12/2013 817.38p 822.63p 816.68p 819.13p 22565
06/12/2013 791.58p 822.20p 787.77p 822.20p 36622
05/12/2013 778.46p 800.33p 775.40p 792.02p 26451
04/12/2013 778.46p 782.83p 776.27p 778.46p 48874
03/12/2013 770.59p 776.60p 767.18p 768.40p 1223
02/12/2013 769.71p 769.71p 765.78p 768.84p 2064
29/11/2013 773.21p 778.79p 765.34p 765.78p 28481
28/11/2013 769.71p 779.34p 753.97p 774.96p 16021
27/11/2013 760.97p 760.97p 753.97p 753.97p 25843
26/11/2013 760.97p 761.00p 757.47p 757.91p 11080
25/11/2013 778.46p 782.83p 747.85p 759.22p 65912
22/11/2013 776.27p 782.83p 774.96p 782.83p 11961
21/11/2013 774.96p 777.41p 774.09p 774.09p 6463
20/11/2013 774.53p 780.65p 774.09p 774.09p 2594
19/11/2013 790.71p 791.58p 774.09p 776.27p 26817
18/11/2013 788.96p 789.39p 779.90p 789.39p 3027
15/11/2013 775.84p 788.52p 774.96p 788.52p 9435
14/11/2013 769.71p 776.71p 769.71p 776.71p 49631
13/11/2013 772.34p 775.84p 767.09p 770.59p 37207
12/11/2013 777.15p 780.65p 769.71p 775.84p 22864
11/11/2013 785.46p 785.46p 771.90p 775.84p 38578
08/11/2013 780.21p 785.02p 771.46p 773.65p 39854
07/11/2013 780.21p 791.14p 771.03p 780.21p 38739

*Close Price adjusted for both dividends and splits