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
31/03/2023 24.85p 28.00p 24.85p 26.50p 612310
30/03/2023 24.85p 25.00p 24.53p 24.70p 189789
29/03/2023 24.75p 25.00p 24.56p 24.85p 132776
28/03/2023 25.00p 25.44p 24.50p 24.75p 994014
27/03/2023 25.25p 26.50p 24.68p 25.00p 388245
24/03/2023 26.00p 26.20p 24.97p 25.25p 326399
23/03/2023 26.00p 26.50p 25.52p 26.00p 296691
22/03/2023 26.35p 26.50p 25.50p 26.00p 695006
21/03/2023 25.25p 27.00p 24.55p 26.35p 767807
20/03/2023 25.75p 26.00p 25.00p 25.25p 760602
17/03/2023 26.75p 27.50p 25.58p 25.75p 516791
16/03/2023 27.00p 27.40p 26.50p 26.75p 292686
15/03/2023 26.25p 27.50p 26.00p 27.00p 1026389
14/03/2023 26.75p 27.00p 24.88p 26.50p 1530734
13/03/2023 24.75p 27.00p 24.02p 26.75p 1639901
10/03/2023 22.50p 24.50p 21.15p 23.75p 1940921
09/03/2023 24.75p 27.00p 20.00p 22.75p 8159134
08/03/2023 26.50p 27.00p 24.50p 24.75p 1043959
07/03/2023 29.50p 30.00p 20.00p 26.50p 1248520
06/03/2023 27.25p 32.74p 27.00p 29.50p 1504345
03/03/2023 27.25p 27.50p 27.00p 27.10p 83219
02/03/2023 28.25p 28.50p 27.00p 27.50p 73501
01/03/2023 28.25p 28.50p 28.00p 28.25p 46156
28/02/2023 28.50p 28.50p 28.00p 28.25p 276243
27/02/2023 29.25p 29.50p 28.18p 28.75p 180003
24/02/2023 29.50p 30.20p 29.00p 29.25p 794517
23/02/2023 31.25p 31.40p 29.00p 30.00p 263786
22/02/2023 32.75p 34.00p 31.00p 31.25p 260261
21/02/2023 34.75p 35.00p 32.50p 33.50p 487439
20/02/2023 34.00p 36.00p 33.00p 34.75p 1864481
17/02/2023 24.00p 39.00p 23.00p 34.00p 6990733
16/02/2023 26.00p 28.00p 21.90p 24.50p 5530582
15/02/2023 19.75p 28.00p 19.75p 27.75p 1071304
14/02/2023 19.25p 19.50p 19.01p 19.25p 370827
13/02/2023 19.08p 19.50p 19.00p 19.25p 760738
10/02/2023 19.25p 19.25p 19.00p 19.08p 24808
09/02/2023 19.25p 19.50p 19.00p 19.25p 63313
08/02/2023 19.63p 19.75p 19.14p 19.25p 110832
07/02/2023 19.63p 19.75p 19.50p 19.63p 489349
06/02/2023 19.63p 19.75p 19.50p 19.63p 27125
03/02/2023 19.75p 19.75p 19.50p 19.63p 109994
02/02/2023 19.75p 20.00p 19.55p 19.75p 151468
01/02/2023 19.63p 20.00p 19.50p 19.75p 110054
31/01/2023 19.75p 20.00p 19.50p 19.63p 207241
30/01/2023 19.75p 20.00p 19.67p 20.00p 118238
27/01/2023 20.05p 20.10p 19.50p 19.75p 799088
26/01/2023 20.05p 20.10p 20.00p 20.00p 353153
25/01/2023 20.05p 20.10p 20.00p 20.05p 68414
24/01/2023 20.10p 20.19p 20.00p 20.00p 271729
23/01/2023 20.10p 20.20p 20.00p 20.10p 149720
20/01/2023 20.25p 20.25p 20.00p 20.00p 41533
19/01/2023 20.50p 21.00p 20.00p 20.20p 272473
18/01/2023 20.25p 21.00p 20.00p 20.50p 916319
17/01/2023 20.25p 20.90p 19.50p 20.00p 442222
16/01/2023 23.10p 23.18p 20.00p 21.05p 554763
13/01/2023 23.25p 23.50p 23.00p 23.10p 201088
12/01/2023 25.00p 25.00p 23.00p 23.20p 140701
11/01/2023 24.50p 26.00p 23.00p 25.00p 522752
10/01/2023 24.50p 25.00p 24.01p 24.50p 12938
09/01/2023 24.50p 25.00p 24.00p 24.50p 18014
06/01/2023 25.25p 25.50p 24.00p 24.50p 103255
05/01/2023 25.25p 25.50p 25.00p 25.25p 65015
04/01/2023 25.25p 25.50p 25.00p 25.25p 115930
03/01/2023 25.25p 25.50p 25.00p 25.25p 122527
30/12/2022 25.25p 25.29p 25.25p 25.25p 9528
29/12/2022 25.25p 25.80p 25.25p 25.25p 21783
28/12/2022 25.25p 25.50p 25.00p 25.25p 10156
23/12/2022 25.25p 25.33p 25.00p 25.30p 6075
22/12/2022 25.25p 25.35p 25.00p 25.25p 124717
21/12/2022 25.25p 25.50p 25.00p 25.25p 372353
20/12/2022 26.25p 26.50p 25.00p 25.25p 810126
19/12/2022 28.50p 29.00p 26.00p 26.25p 48882
16/12/2022 32.50p 34.00p 25.00p 28.50p 547253
15/12/2022 34.25p 34.50p 33.00p 33.50p 14818
14/12/2022 35.50p 36.00p 34.00p 34.50p 26799
13/12/2022 36.00p 36.37p 35.00p 35.50p 62456
12/12/2022 36.00p 37.00p 35.00p 35.80p 5761
09/12/2022 36.50p 37.00p 35.00p 36.00p 24641
08/12/2022 36.50p 37.00p 36.00p 36.50p 8245
07/12/2022 37.00p 37.00p 36.00p 36.50p 17189
06/12/2022 37.50p 38.00p 36.00p 37.00p 7709
05/12/2022 37.50p 38.00p 36.80p 37.50p 79267
02/12/2022 37.50p 38.00p 37.00p 37.50p 114366
01/12/2022 38.25p 38.50p 37.00p 37.50p 87030
30/11/2022 38.75p 39.00p 38.00p 38.25p 65316
29/11/2022 39.25p 40.00p 38.50p 38.75p 329337
28/11/2022 39.50p 40.00p 39.00p 39.00p 175477
25/11/2022 39.50p 40.00p 39.00p 39.50p 76828
24/11/2022 40.50p 40.50p 38.10p 39.50p 85300
23/11/2022 41.50p 42.00p 40.00p 40.50p 12472
22/11/2022 42.00p 42.00p 40.10p 41.50p 51879
21/11/2022 42.50p 43.00p 41.89p 42.00p 49312
18/11/2022 42.50p 42.50p 42.00p 42.50p 17341
17/11/2022 42.75p 43.00p 42.00p 42.50p 15984
16/11/2022 43.25p 43.25p 42.50p 42.75p 5301
15/11/2022 43.25p 43.25p 42.50p 43.25p 5355
14/11/2022 43.25p 43.25p 42.50p 43.25p 8905
11/11/2022 43.25p 43.29p 42.50p 43.25p 17376
10/11/2022 43.25p 44.00p 42.50p 43.25p 11174
09/11/2022 43.50p 44.00p 42.25p 43.25p 23964
08/11/2022 43.50p 44.00p 43.00p 43.50p 67212
07/11/2022 43.50p 43.50p 43.10p 43.50p 2901
04/11/2022 43.50p 43.75p 43.00p 43.50p 55746
03/11/2022 43.50p 43.50p 43.00p 43.50p 12407
02/11/2022 43.50p 43.50p 43.00p 43.50p 10594
01/11/2022 45.25p 45.50p 43.10p 43.50p 27144
31/10/2022 45.25p 45.50p 45.00p 45.25p 6242
28/10/2022 45.50p 46.00p 45.00p 45.25p 28396
27/10/2022 46.25p 46.50p 45.00p 45.50p 42407
26/10/2022 46.50p 46.50p 46.00p 46.25p 39883
25/10/2022 49.00p 49.00p 46.00p 46.50p 52355
24/10/2022 49.00p 50.00p 48.00p 49.00p 31379
21/10/2022 49.00p 49.00p 47.71p 48.50p 6809
20/10/2022 49.00p 50.00p 48.07p 49.00p 10148
19/10/2022 49.00p 50.00p 48.06p 49.00p 2211
18/10/2022 49.00p 51.00p 48.06p 49.00p 24393
17/10/2022 49.00p 51.00p 48.00p 51.00p 48408
14/10/2022 49.00p 50.00p 48.02p 49.00p 108686
13/10/2022 51.00p 52.40p 48.00p 49.00p 206816
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

*Close Price adjusted for both dividends and splits