Creo Medical Group (CREO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creo Medical Group

Date Open High Low Close* Volume
12/10/2022 51.50p 51.74p 50.00p 51.00p 35008
11/10/2022 53.50p 54.00p 51.00p 51.50p 38751
10/10/2022 53.50p 54.00p 53.00p 53.50p 12494
07/10/2022 54.00p 54.04p 53.00p 53.50p 10394
06/10/2022 54.00p 54.04p 53.25p 54.00p 37842
05/10/2022 54.00p 54.20p 53.57p 54.00p 33455
04/10/2022 54.00p 54.44p 53.00p 54.00p 51558
03/10/2022 54.00p 54.44p 53.00p 54.00p 1984
30/09/2022 54.50p 55.00p 53.00p 54.00p 101226
29/09/2022 56.50p 56.50p 54.50p 54.50p 12855
28/09/2022 59.50p 59.50p 56.00p 56.50p 118795
27/09/2022 60.00p 61.00p 59.00p 60.00p 5144
26/09/2022 61.50p 61.90p 59.00p 60.00p 32001
23/09/2022 62.50p 63.00p 60.03p 61.50p 12834
22/09/2022 64.00p 64.00p 62.00p 62.50p 37952
21/09/2022 66.50p 67.00p 63.05p 64.00p 18186
20/09/2022 66.50p 67.00p 65.00p 66.50p 4640
19/09/2022 66.50p 66.50p 66.19p 66.50p 3279
16/09/2022 66.50p 66.50p 66.19p 66.50p 3279
15/09/2022 66.50p 67.00p 66.00p 66.50p 53983
14/09/2022 67.50p 67.94p 66.10p 66.50p 7862
13/09/2022 68.00p 68.00p 66.00p 68.00p 59418
12/09/2022 68.00p 69.00p 67.98p 68.00p 1330
09/09/2022 68.00p 69.00p 67.00p 67.00p 21227
08/09/2022 68.50p 68.50p 67.50p 68.00p 30167
07/09/2022 68.50p 68.50p 68.00p 68.50p 370
06/09/2022 68.50p 69.00p 68.00p 68.50p 35
05/09/2022 68.50p 68.50p 68.00p 68.50p 739
02/09/2022 68.50p 68.50p 68.00p 68.50p 13214
01/09/2022 68.50p 68.50p 68.00p 68.50p 6001
31/08/2022 68.50p 68.50p 68.00p 68.50p 215022
30/08/2022 68.50p 68.50p 68.00p 68.50p 12330
29/08/2022 68.50p 68.50p 68.00p 68.50p 1502
26/08/2022 68.50p 68.50p 68.00p 68.50p 1502
25/08/2022 68.50p 68.50p 68.00p 68.50p 612
24/08/2022 68.50p 68.50p 68.00p 68.50p 20879
23/08/2022 68.50p 68.50p 68.00p 68.50p 15536
22/08/2022 68.50p 68.50p 68.29p 68.50p 321
19/08/2022 68.50p 69.00p 68.49p 68.50p 19266
18/08/2022 68.50p 69.00p 68.27p 69.00p 591
17/08/2022 68.50p 68.80p 68.27p 68.50p 3307
16/08/2022 68.50p 68.69p 68.25p 68.50p 25966
15/08/2022 68.50p 68.95p 68.00p 68.50p 68313
12/08/2022 68.50p 69.00p 68.00p 68.50p 38138
11/08/2022 68.50p 69.00p 68.25p 68.50p 11481
10/08/2022 73.50p 73.50p 68.00p 68.50p 120515
09/08/2022 74.00p 75.00p 71.00p 73.50p 194970
08/08/2022 75.00p 75.00p 73.00p 74.00p 22062
05/08/2022 75.00p 76.00p 74.40p 74.40p 7943
04/08/2022 75.00p 76.00p 73.60p 75.00p 18273
03/08/2022 76.50p 78.00p 72.00p 75.00p 95940
02/08/2022 75.00p 75.00p 74.00p 75.00p 22865
01/08/2022 74.50p 75.48p 73.25p 75.00p 98787
29/07/2022 75.00p 75.00p 74.00p 74.50p 10308
28/07/2022 75.00p 75.00p 73.05p 75.00p 41750
27/07/2022 76.00p 76.00p 74.04p 74.50p 19488
26/07/2022 76.00p 77.00p 75.04p 76.00p 33850
25/07/2022 77.50p 78.00p 75.00p 76.00p 35543
22/07/2022 77.00p 78.00p 77.00p 77.50p 89584
21/07/2022 76.50p 77.94p 76.00p 77.00p 130233
20/07/2022 76.50p 77.00p 76.00p 76.50p 23148
19/07/2022 80.50p 80.50p 76.04p 78.00p 30408
18/07/2022 80.50p 80.84p 80.00p 80.50p 10391
15/07/2022 80.50p 81.00p 80.01p 80.50p 35364
14/07/2022 86.00p 86.00p 80.00p 80.50p 77357
13/07/2022 86.00p 86.24p 84.00p 86.00p 19060
12/07/2022 86.00p 88.00p 86.00p 86.00p 4421
11/07/2022 88.00p 88.90p 83.00p 86.00p 41430
08/07/2022 90.50p 90.50p 87.24p 88.00p 26042
07/07/2022 90.50p 90.50p 89.00p 90.50p 35555
06/07/2022 91.50p 91.50p 89.00p 90.50p 12664
05/07/2022 92.00p 94.00p 89.00p 91.50p 50358
04/07/2022 92.00p 92.00p 90.33p 92.00p 42238
01/07/2022 92.00p 94.00p 90.00p 94.00p 17294
30/06/2022 92.50p 93.68p 90.04p 92.00p 43408
29/06/2022 94.00p 94.00p 90.00p 92.00p 131617
28/06/2022 91.00p 94.55p 90.04p 94.00p 368235
27/06/2022 91.00p 92.00p 90.50p 91.00p 19899
24/06/2022 91.00p 91.00p 90.01p 91.00p 4
23/06/2022 92.50p 92.50p 90.00p 91.00p 21777
22/06/2022 92.00p 94.00p 90.00p 92.50p 30208
21/06/2022 95.50p 95.50p 92.50p 92.50p 20319
20/06/2022 95.50p 95.50p 95.00p 95.50p 13770
17/06/2022 95.50p 95.50p 95.50p 95.50p 10381
16/06/2022 97.00p 97.00p 94.00p 95.50p 10140
15/06/2022 97.00p 98.00p 96.00p 97.00p 14983
14/06/2022 98.50p 99.60p 96.00p 97.00p 109027
13/06/2022 99.50p 99.65p 99.00p 99.50p 5853
10/06/2022 101.00p 101.00p 98.55p 99.00p 520357
09/06/2022 96.00p 101.50p 96.00p 100.00p 252724
08/06/2022 95.50p 97.00p 94.03p 96.00p 50756
07/06/2022 96.50p 97.87p 94.00p 95.50p 36270
06/06/2022 100.00p 100.00p 95.00p 96.50p 54375
03/06/2022 100.00p 100.40p 99.00p 100.00p 38912
02/06/2022 100.00p 100.40p 99.00p 100.00p 38912
01/06/2022 100.00p 100.40p 99.00p 100.00p 38912
31/05/2022 100.00p 101.00p 99.00p 100.00p 78585
30/05/2022 97.50p 100.80p 96.00p 100.00p 185239
27/05/2022 97.00p 98.40p 96.00p 97.50p 44394
26/05/2022 97.50p 97.50p 96.01p 96.50p 117053
25/05/2022 98.50p 99.00p 95.00p 97.50p 284910
24/05/2022 99.50p 99.50p 97.00p 98.50p 39562
23/05/2022 96.50p 104.00p 96.50p 100.00p 737540
20/05/2022 96.00p 96.50p 94.12p 96.00p 52359
19/05/2022 98.40p 100.00p 94.00p 96.00p 63483
18/05/2022 98.40p 98.40p 96.80p 98.40p 26170
17/05/2022 98.40p 99.20p 96.80p 97.00p 43751
16/05/2022 100.00p 102.00p 96.80p 98.40p 37859
13/05/2022 100.00p 100.00p 97.00p 100.00p 50378
12/05/2022 100.00p 100.00p 98.00p 100.00p 25807
11/05/2022 100.00p 100.00p 96.80p 100.00p 45283
10/05/2022 103.50p 105.00p 98.00p 98.00p 82848
09/05/2022 103.50p 104.55p 101.00p 103.50p 4221
06/05/2022 105.50p 106.00p 103.50p 103.50p 3594
05/05/2022 106.00p 107.00p 104.00p 105.50p 14801
04/05/2022 106.00p 106.00p 105.01p 106.00p 1323
03/05/2022 106.00p 106.00p 105.00p 106.00p 31111
02/05/2022 106.00p 106.00p 105.00p 106.00p 51993
29/04/2022 106.00p 106.00p 105.00p 106.00p 51993
28/04/2022 106.00p 106.00p 105.00p 106.00p 58335
27/04/2022 106.00p 106.00p 105.00p 106.00p 41262
26/04/2022 106.00p 107.00p 105.00p 106.00p 69637
25/04/2022 106.00p 107.00p 105.00p 106.00p 60637
22/04/2022 106.00p 107.00p 105.00p 106.00p 23401
21/04/2022 106.00p 106.00p 105.00p 106.00p 16600
20/04/2022 106.00p 107.00p 105.00p 106.00p 57215
19/04/2022 106.50p 107.00p 105.00p 106.00p 67235
18/04/2022 106.00p 106.50p 105.00p 106.50p 34137
15/04/2022 106.00p 106.50p 105.00p 106.50p 34137
14/04/2022 106.00p 106.50p 105.00p 106.50p 34137
13/04/2022 106.00p 106.50p 105.00p 106.00p 37384
12/04/2022 106.00p 106.00p 105.14p 106.00p 2426
11/04/2022 106.00p 106.00p 105.00p 106.00p 26907
08/04/2022 106.00p 110.00p 105.00p 106.00p 40956
07/04/2022 106.50p 106.50p 105.00p 106.00p 29537
06/04/2022 107.00p 107.44p 106.00p 106.50p 17513
05/04/2022 108.50p 109.00p 105.00p 107.00p 85733
04/04/2022 108.50p 109.00p 106.20p 108.00p 155224
01/04/2022 111.50p 111.50p 108.50p 108.50p 100972
31/03/2022 111.50p 112.00p 111.00p 111.50p 30248
30/03/2022 112.50p 113.00p 110.68p 112.00p 165626
29/03/2022 112.50p 113.25p 111.00p 112.50p 140976
28/03/2022 111.50p 113.00p 110.01p 112.50p 113831
25/03/2022 112.00p 113.00p 110.06p 111.50p 95956
24/03/2022 116.00p 116.00p 111.00p 111.00p 161187
23/03/2022 118.00p 118.95p 116.00p 116.50p 121968
22/03/2022 119.00p 119.12p 117.00p 118.00p 70735
21/03/2022 119.00p 120.00p 115.00p 119.00p 86100
18/03/2022 119.00p 122.00p 118.00p 118.00p 607110
17/03/2022 122.00p 122.40p 118.02p 119.00p 90163
16/03/2022 120.00p 124.00p 118.60p 122.00p 658113
15/03/2022 125.00p 125.00p 118.55p 120.00p 33243
14/03/2022 125.00p 125.00p 124.00p 125.00p 64575
11/03/2022 125.00p 125.00p 124.21p 125.00p 91805
10/03/2022 124.00p 125.00p 122.30p 125.00p 367895
09/03/2022 124.00p 124.74p 122.30p 124.00p 1031
08/03/2022 124.00p 125.00p 122.00p 124.00p 86708
07/03/2022 124.50p 124.50p 120.00p 124.00p 107201
04/03/2022 124.50p 126.00p 123.55p 124.50p 24388
03/03/2022 129.00p 129.00p 124.00p 124.50p 132447
02/03/2022 130.50p 130.50p 128.04p 129.00p 10637
01/03/2022 130.50p 131.44p 127.00p 130.50p 11182
28/02/2022 135.50p 135.50p 128.00p 130.50p 41092
25/02/2022 137.50p 138.49p 133.00p 135.50p 27582
24/02/2022 139.50p 140.95p 135.12p 137.50p 5240
23/02/2022 131.50p 144.83p 130.27p 141.50p 241692
22/02/2022 136.50p 137.00p 130.66p 131.50p 66693
21/02/2022 136.50p 138.00p 135.06p 138.00p 34480
18/02/2022 141.50p 141.65p 135.00p 137.00p 32757
17/02/2022 141.00p 144.00p 137.00p 137.00p 45900
16/02/2022 144.00p 144.50p 140.55p 141.00p 50367
15/02/2022 148.50p 149.95p 142.55p 144.00p 43075
14/02/2022 153.50p 153.50p 148.00p 150.00p 32902
11/02/2022 156.00p 156.00p 155.00p 156.00p 9297
10/02/2022 156.00p 156.00p 155.84p 156.00p 7420
09/02/2022 157.50p 158.50p 155.10p 156.00p 143194
08/02/2022 158.50p 159.76p 157.00p 158.50p 29271
07/02/2022 172.50p 178.86p 155.55p 158.50p 307492
04/02/2022 152.50p 175.00p 152.50p 172.00p 1606340
03/02/2022 124.00p 155.00p 122.00p 154.00p 561534
02/02/2022 121.50p 123.50p 116.50p 118.50p 35483
01/02/2022 121.50p 121.50p 118.00p 118.00p 7495
31/01/2022 123.50p 123.50p 118.00p 121.50p 31491
28/01/2022 123.50p 123.74p 122.00p 123.50p 27733
27/01/2022 125.00p 125.00p 120.00p 123.50p 22373
26/01/2022 125.00p 126.00p 124.01p 125.00p 16726
25/01/2022 126.00p 126.89p 124.00p 125.00p 15939
24/01/2022 127.00p 128.00p 125.00p 126.00p 144075
21/01/2022 125.50p 125.50p 124.00p 124.50p 26839
20/01/2022 125.50p 126.00p 124.00p 125.50p 2062849
19/01/2022 126.50p 127.00p 123.00p 125.50p 78517
18/01/2022 129.00p 129.00p 119.00p 126.50p 97181
17/01/2022 131.50p 133.70p 127.24p 131.00p 59203
14/01/2022 136.50p 136.74p 130.88p 131.50p 61710
13/01/2022 137.50p 137.84p 135.00p 136.50p 32256
12/01/2022 137.50p 138.44p 135.00p 137.50p 47435
10/01/2022 144.50p 145.00p 138.35p 139.00p 25622
07/01/2022 147.50p 147.70p 143.00p 143.50p 18765
06/01/2022 148.00p 148.90p 145.00p 147.50p 43933
05/01/2022 149.00p 149.85p 146.00p 148.00p 15818

*Close Price adjusted for both dividends and splits