Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/11/2013 788.52p 790.71p 780.21p 780.21p 10479
05/11/2013 800.33p 800.33p 772.85p 790.71p 26286
04/11/2013 782.83p 800.33p 778.90p 799.45p 18960
01/11/2013 781.09p 782.40p 771.03p 782.40p 20302
31/10/2013 778.46p 781.09p 771.90p 780.21p 28245
30/10/2013 774.09p 777.59p 769.71p 773.21p 31851
29/10/2013 769.71p 778.46p 769.71p 771.03p 90010
28/10/2013 781.96p 781.96p 770.15p 778.46p 60445
25/10/2013 775.40p 782.83p 769.71p 774.09p 30136
24/10/2013 779.34p 782.83p 774.18p 780.21p 73052
23/10/2013 788.52p 795.96p 777.59p 781.52p 44430
22/10/2013 787.21p 789.83p 777.59p 782.40p 92331
21/10/2013 787.21p 787.21p 783.71p 784.15p 2585
18/10/2013 788.08p 791.58p 781.30p 785.02p 47524
17/10/2013 788.96p 789.39p 781.57p 785.46p 31542
16/10/2013 788.52p 792.24p 774.96p 789.39p 19850
15/10/2013 787.21p 791.23p 781.32p 788.08p 151887
14/10/2013 782.83p 787.21p 775.73p 787.21p 141775
11/10/2013 781.96p 786.33p 778.46p 786.33p 14892
10/10/2013 776.71p 781.96p 770.24p 781.96p 303236
09/10/2013 771.90p 775.32p 768.84p 769.71p 245034
08/10/2013 774.09p 774.09p 765.34p 771.03p 535874
07/10/2013 769.28p 773.21p 765.34p 769.71p 10140
04/10/2013 762.72p 769.71p 758.78p 765.78p 94226
03/10/2013 756.59p 762.72p 752.22p 758.78p 216446
02/10/2013 769.71p 769.71p 756.59p 763.59p 162755
01/10/2013 764.90p 769.71p 760.97p 769.71p 13877
30/09/2013 757.91p 769.71p 757.03p 760.97p 18010
27/09/2013 756.59p 765.34p 756.07p 757.47p 52058
26/09/2013 747.85p 760.97p 745.22p 758.13p 70738
25/09/2013 744.35p 745.22p 740.41p 744.35p 26963
24/09/2013 743.04p 746.97p 742.25p 744.79p 18759
23/09/2013 735.17p 743.04p 734.73p 743.04p 4022
20/09/2013 743.47p 749.60p 734.73p 736.91p 88633
19/09/2013 743.47p 747.41p 738.69p 743.91p 207248
18/09/2013 743.91p 754.85p 730.88p 740.85p 28475
17/09/2013 752.22p 759.66p 744.86p 754.85p 22481
16/09/2013 751.35p 753.53p 747.85p 753.53p 6608
13/09/2013 749.60p 752.22p 748.54p 749.60p 17448
12/09/2013 748.29p 752.22p 745.22p 751.78p 15095
11/09/2013 751.35p 755.28p 749.14p 751.35p 10472
10/09/2013 754.41p 759.66p 748.72p 751.35p 14811
09/09/2013 753.97p 754.85p 748.29p 750.91p 113203
06/09/2013 752.00p 752.22p 746.10p 752.22p 1617
05/09/2013 737.79p 752.22p 737.79p 746.10p 24797
04/09/2013 751.78p 752.22p 737.79p 749.60p 130246
03/09/2013 743.04p 748.72p 734.73p 748.72p 17831
02/09/2013 725.98p 743.47p 721.39p 728.60p 130000
30/08/2013 729.02p 729.02p 717.93p 721.39p 3430
29/08/2013 717.32p 721.61p 717.32p 721.61p 980
28/08/2013 723.79p 732.10p 720.73p 720.73p 7488
27/08/2013 730.35p 734.73p 725.54p 732.10p 3131
23/08/2013 728.60p 730.35p 718.55p 729.92p 19663
22/08/2013 717.67p 721.65p 717.23p 719.42p 6278
21/08/2013 717.23p 733.85p 715.85p 733.85p 11383
20/08/2013 708.05p 712.86p 702.36p 704.11p 31246
19/08/2013 715.48p 717.23p 711.99p 712.86p 11480
16/08/2013 712.86p 721.61p 707.18p 715.05p 18840
15/08/2013 719.42p 724.23p 718.11p 721.61p 7120
14/08/2013 721.61p 726.14p 717.23p 720.30p 6666
13/08/2013 720.30p 725.98p 719.86p 719.86p 1962
12/08/2013 725.98p 729.92p 720.30p 725.98p 5880
09/08/2013 724.23p 726.86p 712.86p 713.74p 42229
08/08/2013 721.17p 725.98p 717.23p 724.67p 28212
07/08/2013 712.86p 720.73p 712.86p 720.30p 8939
06/08/2013 724.67p 728.60p 715.16p 717.23p 22229
05/08/2013 725.98p 734.73p 722.04p 728.60p 44735
02/08/2013 698.43p 729.92p 696.24p 725.54p 93297
01/08/2013 686.62p 698.87p 685.53p 696.24p 106252
31/07/2013 695.37p 695.37p 689.24p 693.62p 92232
30/07/2013 688.72p 694.49p 688.48p 694.49p 2340
29/07/2013 690.12p 693.18p 687.06p 692.74p 14641
26/07/2013 678.75p 690.12p 678.31p 690.12p 4475
25/07/2013 686.62p 691.43p 684.87p 684.87p 179206
24/07/2013 695.37p 695.37p 691.43p 691.43p 465
23/07/2013 695.37p 695.37p 684.00p 694.06p 19951
22/07/2013 688.81p 692.31p 681.37p 687.50p 39615
19/07/2013 683.12p 689.24p 676.12p 681.37p 24359
18/07/2013 683.12p 694.93p 682.25p 686.62p 4432
17/07/2013 695.80p 698.87p 682.25p 686.62p 178200
16/07/2013 690.99p 699.74p 690.99p 698.87p 11717
15/07/2013 701.93p 703.24p 691.43p 695.37p 9399
12/07/2013 704.55p 704.99p 694.71p 701.49p 9937
11/07/2013 702.80p 708.49p 699.74p 704.99p 114273
10/07/2013 696.68p 708.49p 696.68p 708.49p 11107
09/07/2013 704.11p 712.86p 695.80p 705.43p 38886
08/07/2013 708.92p 717.23p 708.92p 712.86p 1070
05/07/2013 712.86p 719.09p 708.49p 714.61p 7531
04/07/2013 712.86p 723.30p 712.86p 718.55p 2085
03/07/2013 715.92p 725.45p 715.92p 717.23p 7400
02/07/2013 715.48p 730.35p 715.48p 724.67p 26570
01/07/2013 727.29p 730.35p 721.61p 725.98p 89097
28/06/2013 728.60p 733.85p 724.56p 728.17p 28048
27/06/2013 700.62p 734.73p 700.62p 733.85p 77128
26/06/2013 708.05p 710.24p 702.69p 708.49p 10467
25/06/2013 710.24p 710.24p 698.43p 708.49p 17819
24/06/2013 704.11p 711.11p 686.62p 708.05p 84689
21/06/2013 708.49p 717.23p 686.62p 686.62p 71025
20/06/2013 701.05p 708.49p 696.41p 708.49p 26909
19/06/2013 692.31p 704.11p 688.11p 698.43p 34777
18/06/2013 688.37p 695.37p 682.68p 695.37p 74440
17/06/2013 680.50p 687.93p 680.50p 684.00p 31628
14/06/2013 679.62p 682.25p 667.82p 680.50p 15099
13/06/2013 655.57p 682.25p 648.13p 680.50p 183227
12/06/2013 647.26p 658.63p 643.76p 648.13p 10370
11/06/2013 651.63p 652.07p 641.14p 643.76p 6872
10/06/2013 651.20p 658.63p 649.01p 651.63p 70151
07/06/2013 664.32p 664.32p 654.26p 654.69p 19837
06/06/2013 669.13p 677.87p 660.82p 660.82p 9557
05/06/2013 673.94p 676.12p 669.13p 669.13p 6953
04/06/2013 678.31p 680.50p 673.50p 676.12p 51385
03/06/2013 682.68p 692.74p 677.87p 678.75p 9721
31/05/2013 688.81p 693.62p 686.62p 692.74p 17610
30/05/2013 688.37p 690.99p 677.44p 690.99p 7129
29/05/2013 682.25p 683.56p 678.31p 683.56p 6484
28/05/2013 670.88p 678.31p 670.88p 678.31p 1045
24/05/2013 675.25p 676.12p 669.13p 671.75p 40019
23/05/2013 677.87p 678.75p 668.25p 677.44p 48671
22/05/2013 684.87p 685.75p 682.25p 684.87p 7126
21/05/2013 686.62p 686.62p 676.12p 680.94p 21106
20/05/2013 690.56p 690.56p 677.96p 684.43p 4627
17/05/2013 686.18p 686.62p 682.25p 682.25p 10609
16/05/2013 690.56p 690.99p 678.53p 686.62p 3591
15/05/2013 681.81p 683.56p 676.12p 677.87p 34043
14/05/2013 690.99p 690.99p 678.31p 689.24p 16929
13/05/2013 695.37p 695.37p 686.62p 689.24p 10969
10/05/2013 690.99p 694.49p 687.06p 690.99p 1461
09/05/2013 690.99p 694.49p 687.06p 694.49p 16930
08/05/2013 697.55p 701.98p 697.12p 699.74p 2160
07/05/2013 697.12p 706.74p 695.37p 697.55p 10715
03/05/2013 703.68p 708.05p 703.46p 706.74p 19300
02/05/2013 699.74p 703.24p 699.30p 701.49p 101267
01/05/2013 699.74p 699.74p 692.93p 699.74p 7103
30/04/2013 695.37p 699.74p 691.43p 699.74p 9402
29/04/2013 690.99p 695.37p 684.14p 691.43p 6529
26/04/2013 685.31p 690.99p 680.50p 690.99p 103306
25/04/2013 680.94p 686.18p 677.00p 686.18p 5166
24/04/2013 675.25p 681.81p 674.33p 681.81p 205895
23/04/2013 682.25p 684.43p 677.87p 677.87p 11461
22/04/2013 686.62p 686.62p 682.33p 684.43p 4900
19/04/2013 690.99p 690.99p 686.62p 686.62p 6306
18/04/2013 695.37p 695.37p 689.24p 689.24p 4513
17/04/2013 690.99p 697.12p 690.99p 695.37p 4485
16/04/2013 684.00p 695.37p 684.00p 695.37p 4387
15/04/2013 694.06p 695.37p 689.24p 695.37p 8807
12/04/2013 686.62p 695.37p 686.62p 695.37p 31424
11/04/2013 682.25p 695.37p 682.25p 695.37p 10276
10/04/2013 684.87p 690.12p 682.25p 684.87p 3881
09/04/2013 687.06p 690.12p 683.65p 690.12p 9709
08/04/2013 686.62p 689.68p 682.25p 689.68p 17799
05/04/2013 687.06p 697.55p 687.06p 687.06p 12451
04/04/2013 699.74p 699.74p 686.62p 697.55p 39431
03/04/2013 686.62p 702.80p 682.25p 697.12p 57564
02/04/2013 680.50p 683.12p 669.56p 682.68p 15331
28/03/2013 672.19p 681.23p 668.91p 680.50p 51583
27/03/2013 686.18p 686.18p 666.91p 672.63p 380943
26/03/2013 686.18p 686.18p 675.69p 681.37p 44962
25/03/2013 677.87p 684.35p 673.50p 673.50p 52935
22/03/2013 678.31p 685.00p 677.87p 677.87p 14297
21/03/2013 679.19p 682.25p 675.69p 677.87p 53740
20/03/2013 681.37p 684.43p 672.78p 677.87p 34917
19/03/2013 673.50p 678.31p 672.63p 676.12p 76711
18/03/2013 669.13p 673.94p 664.75p 673.06p 86137
15/03/2013 669.13p 671.75p 660.82p 671.75p 53660
14/03/2013 669.13p 669.13p 658.63p 663.00p 29451
13/03/2013 664.75p 666.94p 658.19p 658.63p 37765
12/03/2013 664.32p 664.75p 657.76p 663.88p 20989
11/03/2013 655.57p 659.51p 654.26p 659.51p 23007
08/03/2013 656.01p 660.93p 654.31p 656.88p 4554
07/03/2013 652.07p 654.43p 651.63p 653.38p 9545
06/03/2013 649.01p 654.26p 648.81p 654.26p 50395
05/03/2013 642.89p 649.01p 642.89p 647.26p 40238
04/03/2013 646.39p 649.88p 643.76p 643.76p 3104
01/03/2013 649.45p 650.32p 638.51p 639.39p 33946
28/02/2013 647.70p 649.01p 638.95p 638.95p 20779
27/02/2013 629.77p 646.39p 626.71p 646.39p 149160
26/02/2013 621.02p 634.18p 621.02p 626.71p 6621
25/02/2013 624.52p 627.14p 612.27p 627.14p 11276
22/02/2013 624.08p 627.14p 617.08p 624.52p 6237
21/02/2013 616.65p 622.33p 616.65p 617.08p 14999
20/02/2013 614.46p 620.15p 609.65p 617.08p 8607
19/02/2013 604.40p 613.54p 601.78p 609.65p 30324
18/02/2013 594.78p 602.65p 592.59p 602.65p 37582
15/02/2013 582.53p 604.40p 577.72p 592.59p 603740
14/02/2013 583.85p 589.09p 577.72p 577.72p 123700
13/02/2013 592.16p 592.70p 583.85p 583.85p 58720
12/02/2013 590.84p 593.90p 588.66p 592.16p 143689
11/02/2013 594.78p 598.28p 590.41p 590.84p 347773
08/02/2013 599.15p 599.59p 590.41p 592.16p 118761
07/02/2013 596.09p 608.34p 595.61p 599.15p 77605
06/02/2013 609.21p 609.65p 596.53p 596.53p 246163
05/02/2013 614.02p 615.12p 600.90p 605.28p 142560
04/02/2013 617.52p 625.83p 614.02p 614.02p 14243
01/02/2013 621.02p 628.89p 617.52p 618.40p 19852
31/01/2013 624.52p 632.39p 622.77p 622.77p 44191
30/01/2013 627.14p 629.00p 622.77p 622.77p 7645
29/01/2013 629.77p 630.64p 627.14p 627.14p 9553
28/01/2013 626.27p 635.71p 626.27p 629.77p 39458
25/01/2013 628.89p 630.20p 626.71p 628.02p 31545
24/01/2013 629.77p 631.41p 629.77p 629.77p 1930

*Close Price adjusted for both dividends and splits