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
04/01/2022 149.00p 149.90p 146.10p 149.00p 29929
31/12/2021 149.00p 149.00p 146.00p 149.00p 14317
30/12/2021 149.00p 149.00p 148.75p 149.00p 10
29/12/2021 149.00p 149.00p 146.03p 149.00p 6234
24/12/2021 147.50p 149.00p 145.70p 149.00p 5766
23/12/2021 148.50p 151.82p 145.00p 147.50p 25621
22/12/2021 152.00p 156.00p 146.16p 149.00p 21087
21/12/2021 143.00p 155.00p 140.00p 152.00p 105826
20/12/2021 143.00p 145.00p 140.00p 143.00p 28909
17/12/2021 146.50p 149.30p 140.00p 143.00p 64812
16/12/2021 146.50p 150.00p 143.00p 146.50p 11103
15/12/2021 143.50p 148.00p 143.50p 146.50p 58042
14/12/2021 142.50p 145.00p 142.15p 143.50p 28023
13/12/2021 142.50p 142.50p 140.00p 142.50p 12000
10/12/2021 143.50p 144.94p 140.00p 142.50p 20372
09/12/2021 144.50p 146.50p 143.50p 143.50p 34438
08/12/2021 144.50p 145.20p 142.50p 144.50p 7659
07/12/2021 145.50p 146.40p 142.00p 144.50p 18878
06/12/2021 137.50p 147.00p 135.00p 145.50p 433268
03/12/2021 137.50p 137.50p 136.00p 137.50p 4436923
02/12/2021 137.50p 137.50p 135.00p 137.50p 4682
01/12/2021 137.50p 139.00p 136.00p 137.50p 28303
30/11/2021 137.00p 138.50p 135.25p 137.50p 25197
29/11/2021 135.50p 140.00p 133.00p 138.00p 51130
26/11/2021 142.50p 144.00p 132.00p 135.50p 91235
25/11/2021 145.00p 145.15p 142.00p 144.50p 3788
24/11/2021 145.00p 145.84p 142.00p 145.00p 3005
23/11/2021 151.50p 152.20p 142.80p 145.00p 24623
22/11/2021 154.00p 158.00p 148.50p 151.50p 5492
19/11/2021 158.00p 158.00p 152.00p 154.00p 29265
18/11/2021 159.00p 165.00p 156.00p 165.00p 22132
17/11/2021 159.00p 159.44p 156.56p 159.00p 5801
16/11/2021 158.00p 159.90p 156.00p 159.00p 22470
15/11/2021 155.00p 158.00p 154.08p 158.00p 72877
12/11/2021 155.00p 156.50p 153.05p 155.00p 21454
11/11/2021 157.00p 157.45p 152.84p 155.00p 15232
10/11/2021 150.00p 160.00p 148.20p 158.00p 41957
09/11/2021 147.50p 155.00p 145.00p 150.00p 159953
08/11/2021 151.50p 151.92p 148.00p 151.50p 70734
05/11/2021 151.50p 155.00p 148.51p 151.50p 38670
04/11/2021 152.50p 153.50p 148.25p 151.50p 554780
03/11/2021 154.50p 157.00p 150.00p 157.00p 28254
02/11/2021 156.50p 160.00p 154.00p 154.50p 167625
01/11/2021 155.50p 158.60p 155.11p 155.50p 52584
29/10/2021 160.00p 160.00p 154.36p 155.50p 31228
28/10/2021 160.00p 161.00p 158.00p 160.00p 49263
27/10/2021 165.00p 165.76p 158.00p 160.00p 76884
26/10/2021 168.50p 168.74p 162.80p 165.00p 9689
25/10/2021 168.50p 168.74p 165.00p 168.50p 9786
22/10/2021 168.50p 170.00p 165.00p 168.50p 21296
21/10/2021 165.00p 170.00p 164.00p 168.50p 17893
20/10/2021 170.00p 170.80p 165.00p 165.00p 68538
19/10/2021 170.00p 172.00p 168.00p 170.00p 18253
18/10/2021 170.00p 172.00p 168.40p 170.00p 34984
15/10/2021 174.00p 175.00p 170.00p 170.00p 432265
14/10/2021 173.50p 174.10p 172.20p 174.00p 24914
13/10/2021 172.50p 175.00p 172.00p 173.50p 3942
12/10/2021 174.00p 175.50p 170.00p 172.50p 47840
11/10/2021 174.00p 176.00p 170.25p 174.00p 9610
08/10/2021 168.50p 174.90p 168.50p 174.00p 57693
07/10/2021 166.50p 170.44p 166.25p 168.50p 84957
06/10/2021 167.00p 168.00p 165.00p 166.50p 100573
05/10/2021 170.00p 173.00p 163.10p 167.00p 53901
04/10/2021 171.50p 173.50p 166.00p 168.00p 33530
01/10/2021 173.00p 174.00p 170.55p 171.50p 177147
30/09/2021 175.00p 175.60p 172.00p 173.00p 201750
29/09/2021 175.00p 176.99p 172.00p 175.00p 16210
28/09/2021 176.50p 179.33p 173.00p 175.00p 14695
27/09/2021 177.50p 179.00p 175.00p 177.50p 42646
24/09/2021 177.50p 179.00p 175.00p 177.50p 212467
23/09/2021 175.00p 178.00p 170.00p 177.50p 143490
22/09/2021 175.00p 175.00p 170.00p 175.00p 19140
21/09/2021 176.00p 177.00p 170.66p 172.50p 13203
20/09/2021 182.00p 182.26p 171.00p 176.00p 46405
17/09/2021 184.00p 184.00p 180.00p 182.00p 24670
16/09/2021 184.00p 188.00p 180.55p 184.00p 27782
15/09/2021 184.00p 188.00p 180.05p 184.00p 74185
14/09/2021 184.00p 184.00p 180.00p 184.00p 6184
13/09/2021 184.00p 184.44p 180.00p 184.00p 16321
10/09/2021 186.00p 187.00p 180.00p 184.00p 70178
09/09/2021 184.00p 192.25p 184.00p 186.00p 57816
08/09/2021 183.00p 190.00p 181.00p 184.00p 9061
07/09/2021 184.00p 190.00p 178.50p 183.00p 36761
06/09/2021 184.00p 190.80p 181.50p 184.00p 39461
03/09/2021 180.50p 187.00p 177.55p 184.00p 21306
02/09/2021 182.50p 184.21p 177.25p 181.00p 641
01/09/2021 179.00p 185.00p 178.67p 182.50p 24418
31/08/2021 181.00p 184.00p 176.00p 179.00p 67153
27/08/2021 183.00p 186.00p 181.00p 181.00p 15340
26/08/2021 181.00p 186.00p 178.55p 183.00p 58446
25/08/2021 190.00p 192.00p 178.00p 181.00p 24362
24/08/2021 190.00p 190.00p 188.32p 190.00p 3191
23/08/2021 190.00p 192.00p 188.77p 190.00p 5433
20/08/2021 190.50p 190.50p 188.80p 190.00p 58
19/08/2021 190.50p 190.75p 189.00p 190.50p 49790
18/08/2021 189.00p 195.00p 188.94p 190.50p 20195
17/08/2021 182.50p 189.90p 178.00p 189.00p 69947
16/08/2021 192.50p 193.00p 181.00p 182.50p 39150
13/08/2021 192.50p 194.75p 187.00p 192.50p 12430
12/08/2021 201.00p 202.80p 200.00p 202.00p 3714
11/08/2021 201.00p 203.24p 198.60p 201.00p 6969
10/08/2021 200.00p 203.44p 196.85p 201.00p 1803
09/08/2021 203.00p 203.44p 195.00p 200.00p 15663
06/08/2021 203.00p 205.70p 200.30p 203.00p 11142
05/08/2021 205.00p 208.00p 200.00p 203.00p 24035
04/08/2021 205.00p 209.40p 204.00p 205.00p 1477
03/08/2021 205.00p 209.50p 203.00p 205.00p 2436
02/08/2021 205.00p 210.00p 202.06p 205.00p 4830
30/07/2021 205.00p 208.00p 201.36p 205.00p 6624
29/07/2021 198.00p 208.00p 197.00p 205.00p 35170
28/07/2021 187.00p 200.00p 186.06p 198.00p 26118
27/07/2021 187.00p 190.00p 185.63p 187.00p 1505
26/07/2021 186.00p 189.95p 184.00p 187.00p 10875
23/07/2021 186.00p 186.00p 184.00p 186.00p 3892
22/07/2021 186.00p 190.00p 186.00p 186.00p 1520
21/07/2021 181.00p 190.00p 178.50p 186.00p 33696
20/07/2021 176.00p 181.00p 172.75p 181.00p 23614
19/07/2021 178.50p 180.00p 172.55p 176.00p 39704
16/07/2021 180.50p 181.00p 175.00p 178.50p 34795
15/07/2021 186.00p 190.00p 179.00p 180.50p 14342
14/07/2021 186.00p 190.00p 182.00p 186.00p 12326
13/07/2021 186.00p 186.00p 182.00p 186.00p 57823
12/07/2021 186.00p 186.00p 182.00p 186.00p 6038
09/07/2021 185.00p 190.00p 182.00p 186.00p 31725
08/07/2021 185.00p 185.60p 182.00p 185.00p 5844
07/07/2021 189.00p 193.00p 182.00p 182.00p 27946
06/07/2021 191.00p 197.00p 187.00p 189.00p 38724
05/07/2021 199.00p 202.00p 187.00p 191.00p 42696
02/07/2021 199.00p 199.64p 196.00p 199.00p 17545
01/07/2021 199.00p 199.75p 196.00p 199.00p 22405
30/06/2021 200.00p 202.00p 196.00p 199.00p 22052
29/06/2021 201.00p 204.00p 198.00p 200.00p 264109
28/06/2021 203.50p 206.00p 199.00p 201.00p 8338
25/06/2021 204.50p 207.00p 200.00p 203.50p 4769
24/06/2021 207.00p 210.00p 202.30p 204.50p 32656
23/06/2021 206.00p 210.00p 203.00p 210.00p 26806
22/06/2021 209.00p 212.00p 206.00p 206.00p 7561
21/06/2021 212.00p 218.00p 206.50p 209.00p 72026
18/06/2021 212.00p 218.00p 208.80p 212.00p 2551
17/06/2021 215.00p 219.00p 210.16p 212.00p 31283
16/06/2021 214.00p 220.00p 212.00p 215.00p 366526
15/06/2021 206.00p 210.00p 202.00p 206.00p 52053
14/06/2021 206.00p 209.00p 202.20p 206.00p 12806
11/06/2021 206.00p 208.00p 206.00p 206.00p 8
10/06/2021 208.00p 210.00p 202.00p 206.00p 22488
09/06/2021 210.00p 212.34p 206.00p 206.00p 43580
08/06/2021 216.00p 220.00p 206.66p 220.00p 58969
07/06/2021 209.00p 214.00p 206.15p 214.00p 39713
04/06/2021 209.00p 212.00p 206.00p 209.00p 65265
03/06/2021 209.00p 210.00p 205.00p 210.00p 10724
02/06/2021 210.00p 210.89p 206.00p 209.00p 241682
01/06/2021 210.00p 212.00p 206.66p 210.00p 7166
28/05/2021 210.00p 212.80p 206.45p 212.00p 12966
27/05/2021 206.00p 213.75p 206.00p 210.00p 35267
26/05/2021 204.00p 210.00p 198.35p 210.00p 56681
25/05/2021 204.00p 204.00p 198.30p 204.00p 5880
24/05/2021 204.00p 210.00p 198.30p 210.00p 2001
21/05/2021 204.00p 204.00p 198.00p 204.00p 10739
20/05/2021 204.00p 204.00p 198.21p 204.00p 3679
19/05/2021 200.00p 205.44p 196.00p 204.00p 497874
18/05/2021 191.00p 194.00p 186.00p 192.00p 17400
17/05/2021 191.00p 191.99p 185.00p 185.00p 1545
14/05/2021 196.00p 196.00p 185.72p 191.00p 16181
13/05/2021 197.00p 197.00p 191.00p 200.00p 5908
12/05/2021 201.00p 202.00p 190.00p 202.00p 14788
11/05/2021 201.00p 201.00p 198.00p 201.00p 7589
10/05/2021 201.00p 202.00p 198.15p 202.00p 17704
07/05/2021 200.50p 202.00p 197.18p 200.00p 9696
06/05/2021 199.00p 201.55p 189.00p 194.00p 42099
05/05/2021 199.00p 201.00p 194.00p 199.00p 11264
04/05/2021 200.00p 206.00p 194.19p 199.00p 4806
30/04/2021 200.50p 206.00p 194.24p 206.00p 8730
29/04/2021 206.00p 206.00p 200.00p 206.00p 4427
28/04/2021 206.00p 206.00p 202.00p 202.00p 3953
27/04/2021 204.00p 208.00p 200.00p 208.00p 19825
26/04/2021 205.00p 210.00p 200.00p 200.00p 8254
23/04/2021 205.00p 210.00p 200.16p 210.00p 530
22/04/2021 205.00p 210.00p 198.24p 210.00p 91387
21/04/2021 206.00p 207.00p 200.00p 200.00p 4867
20/04/2021 208.00p 210.00p 200.00p 210.00p 57375
19/04/2021 208.00p 211.00p 202.19p 208.00p 17725
16/04/2021 208.00p 214.00p 202.00p 214.00p 5672
15/04/2021 208.00p 214.00p 202.00p 208.00p 1173
14/04/2021 202.00p 210.00p 200.03p 208.00p 248469
13/04/2021 207.00p 208.08p 200.08p 202.00p 29680
12/04/2021 207.00p 208.00p 204.50p 208.00p 10196
09/04/2021 206.00p 210.00p 204.00p 207.00p 75573
08/04/2021 207.50p 210.00p 201.10p 206.00p 23607
07/04/2021 215.00p 215.00p 205.60p 214.00p 591044
06/04/2021 215.00p 217.00p 210.00p 215.00p 34406
01/04/2021 215.00p 220.00p 210.00p 215.00p 82519
31/03/2021 208.00p 216.00p 208.00p 216.00p 34761
30/03/2021 213.00p 220.00p 206.00p 220.00p 46866
29/03/2021 213.00p 213.00p 206.00p 206.00p 5039
26/03/2021 214.00p 214.00p 206.00p 213.00p 6798
25/03/2021 214.00p 214.00p 208.00p 214.00p 3203
24/03/2021 213.00p 220.00p 206.00p 214.00p 27069
23/03/2021 220.00p 220.00p 210.00p 213.00p 17706
22/03/2021 219.00p 226.00p 214.30p 226.00p 15212
19/03/2021 219.00p 221.80p 212.25p 219.00p 3765

*Close Price adjusted for both dividends and splits