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
18/03/2021 219.00p 221.80p 212.28p 219.00p 1237
17/03/2021 219.00p 226.00p 212.00p 226.00p 8761
16/03/2021 219.00p 224.00p 212.35p 224.00p 19132
15/03/2021 221.00p 223.60p 212.00p 219.00p 51153
12/03/2021 216.00p 226.00p 212.20p 224.00p 147010
11/03/2021 215.00p 217.60p 210.00p 216.00p 27438
10/03/2021 215.00p 217.60p 211.10p 215.00p 11212
09/03/2021 215.00p 217.00p 204.30p 215.00p 44249
08/03/2021 219.00p 222.00p 208.00p 215.00p 42099
05/03/2021 228.00p 230.00p 212.28p 219.00p 25405
04/03/2021 227.00p 229.90p 226.00p 228.00p 7611
03/03/2021 225.00p 230.00p 224.00p 227.00p 23322
02/03/2021 224.00p 230.00p 220.00p 226.00p 13005
01/03/2021 221.00p 228.00p 220.00p 224.00p 85230
26/02/2021 222.00p 224.00p 218.15p 221.00p 45158
25/02/2021 221.00p 224.00p 218.00p 224.00p 50347
24/02/2021 214.00p 224.00p 211.60p 221.00p 1827002
23/02/2021 227.00p 231.90p 209.11p 210.00p 66829
22/02/2021 230.00p 233.90p 222.00p 229.00p 156030
19/02/2021 229.00p 236.00p 222.00p 224.00p 44587
18/02/2021 223.00p 234.00p 220.15p 234.00p 219846
17/02/2021 223.00p 232.50p 220.15p 223.00p 665329
16/02/2021 209.00p 216.00p 206.00p 216.00p 189983
15/02/2021 205.00p 212.00p 202.30p 206.00p 31197
12/02/2021 204.00p 207.80p 202.00p 205.00p 421886
11/02/2021 206.00p 218.00p 201.33p 208.00p 343761
10/02/2021 206.00p 207.90p 204.00p 206.00p 167980
09/02/2021 206.00p 207.50p 206.00p 206.00p 9316
08/02/2021 206.00p 207.50p 204.00p 206.00p 33493
05/02/2021 205.00p 208.00p 202.15p 206.00p 14125
04/02/2021 205.00p 207.85p 202.00p 205.00p 11395
03/02/2021 205.00p 214.00p 202.00p 205.00p 12127
02/02/2021 205.00p 205.85p 200.00p 205.00p 34280
01/02/2021 205.00p 207.85p 202.00p 206.00p 6806
29/01/2021 206.00p 208.40p 202.15p 206.00p 63020
28/01/2021 217.00p 220.00p 202.20p 208.00p 21903
27/01/2021 217.00p 217.00p 210.00p 217.00p 18641
26/01/2021 216.00p 219.00p 212.20p 217.00p 12676
25/01/2021 212.00p 218.00p 210.10p 216.00p 81690
22/01/2021 207.00p 214.00p 200.20p 212.00p 65044
21/01/2021 204.00p 209.40p 204.00p 207.00p 48470
20/01/2021 206.00p 212.00p 196.20p 208.00p 109905
19/01/2021 207.00p 210.00p 200.20p 206.00p 27860
18/01/2021 204.00p 209.00p 202.00p 207.00p 35113
15/01/2021 201.00p 206.00p 201.00p 206.00p 435967
14/01/2021 203.00p 205.40p 201.10p 203.00p 157465
13/01/2021 203.00p 205.40p 200.00p 203.00p 13419
12/01/2021 207.00p 207.00p 200.00p 203.00p 14258
11/01/2021 204.00p 207.20p 200.00p 207.00p 118620
08/01/2021 204.00p 206.00p 196.16p 206.00p 119943
07/01/2021 208.00p 212.00p 200.00p 204.00p 158267
06/01/2021 192.00p 194.00p 190.00p 194.00p 30874
05/01/2021 192.00p 194.00p 190.10p 192.00p 8951
04/01/2021 194.00p 198.00p 188.00p 192.00p 60841
01/01/2021 198.00p 201.50p 190.20p 194.00p 30852
31/12/2020 198.00p 201.50p 190.20p 194.00p 30852
30/12/2020 187.00p 201.44p 184.00p 200.00p 131305
29/12/2020 187.00p 190.00p 184.00p 187.00p 37386
28/12/2020 185.00p 190.00p 185.00p 187.00p 12052
25/12/2020 185.00p 190.00p 185.00p 187.00p 12052
24/12/2020 185.00p 190.00p 185.00p 187.00p 12052
23/12/2020 184.00p 188.00p 182.00p 185.00p 5185
22/12/2020 180.50p 187.99p 175.55p 184.00p 84948
21/12/2020 183.50p 192.00p 180.50p 180.50p 47489
18/12/2020 185.50p 185.60p 183.15p 183.50p 8498
17/12/2020 184.50p 185.70p 184.50p 185.00p 53818
16/12/2020 185.00p 186.80p 183.10p 185.00p 42005
15/12/2020 187.00p 187.00p 184.00p 185.00p 10506
14/12/2020 192.50p 195.00p 184.12p 188.00p 11974
11/12/2020 207.00p 207.00p 192.00p 192.50p 158164
10/12/2020 204.00p 209.90p 200.00p 207.00p 109529
09/12/2020 174.00p 208.00p 174.00p 208.00p 226990
08/12/2020 166.50p 170.00p 164.00p 166.50p 31762
07/12/2020 167.00p 170.00p 163.60p 166.50p 26320
04/12/2020 168.00p 170.00p 165.50p 167.00p 8994
03/12/2020 168.00p 170.19p 166.00p 168.00p 12557
02/12/2020 168.00p 170.19p 166.40p 168.00p 2844
01/12/2020 165.00p 168.00p 162.55p 168.00p 8913
30/11/2020 168.50p 172.00p 162.00p 168.00p 19762
27/11/2020 169.50p 170.60p 165.14p 168.50p 3425
26/11/2020 171.00p 171.45p 168.00p 169.50p 31491
25/11/2020 172.00p 174.00p 166.00p 171.00p 28035
24/11/2020 178.00p 184.94p 168.96p 172.00p 63272
23/11/2020 174.00p 185.00p 170.55p 178.00p 94869
20/11/2020 159.00p 177.00p 154.24p 177.00p 1927077
19/11/2020 159.50p 160.00p 155.16p 159.00p 31759
18/11/2020 159.00p 163.00p 156.05p 159.50p 31991
17/11/2020 157.00p 161.92p 155.05p 159.00p 38164
16/11/2020 156.50p 160.00p 153.56p 157.00p 31904
13/11/2020 155.00p 160.00p 151.48p 160.00p 34700
12/11/2020 156.00p 156.00p 150.00p 155.00p 19469
10/11/2020 160.50p 162.20p 152.00p 156.00p 65654
09/11/2020 160.50p 162.84p 158.75p 160.50p 63827
06/11/2020 160.50p 163.00p 158.66p 160.50p 499343
05/11/2020 159.50p 162.00p 157.40p 160.50p 122658
04/11/2020 159.00p 162.86p 159.00p 159.50p 1013655
03/11/2020 158.00p 162.00p 155.60p 162.00p 115742
02/11/2020 152.00p 162.00p 148.00p 160.00p 190977
30/10/2020 144.00p 150.00p 138.00p 148.00p 58166
29/10/2020 149.00p 149.00p 140.00p 144.00p 68200
28/10/2020 151.00p 153.44p 148.00p 149.00p 18422
27/10/2020 153.00p 153.00p 145.00p 151.00p 61082
26/10/2020 157.50p 157.50p 149.19p 153.00p 25303
23/10/2020 157.50p 157.88p 154.00p 157.50p 68387
22/10/2020 159.50p 159.50p 153.00p 157.50p 17111
21/10/2020 161.00p 162.50p 156.85p 159.50p 28616
20/10/2020 163.00p 163.00p 158.00p 161.00p 20933
19/10/2020 163.00p 163.90p 160.00p 163.00p 6194
16/10/2020 164.00p 164.00p 160.00p 163.00p 14625
15/10/2020 166.00p 166.00p 160.00p 164.00p 15577
14/10/2020 166.00p 166.00p 162.00p 166.00p 24201
13/10/2020 168.00p 168.00p 162.00p 167.00p 14951
12/10/2020 168.00p 168.00p 159.88p 168.00p 18337
09/10/2020 168.00p 168.00p 166.00p 168.00p 15208
08/10/2020 168.00p 168.00p 166.00p 168.00p 18974
07/10/2020 168.00p 168.00p 166.08p 168.00p 11734
06/10/2020 168.00p 168.00p 166.00p 168.00p 11060
05/10/2020 168.00p 168.00p 166.00p 168.00p 19062
02/10/2020 168.00p 170.00p 166.00p 168.00p 13221
01/10/2020 168.00p 170.00p 166.28p 168.00p 2107
30/09/2020 168.00p 170.00p 166.28p 168.00p 5561
29/09/2020 168.00p 168.40p 166.75p 168.00p 18369
28/09/2020 168.00p 170.00p 166.55p 168.00p 15322
25/09/2020 168.00p 168.00p 166.50p 168.00p 21953
24/09/2020 168.00p 168.00p 166.00p 168.00p 36004
23/09/2020 171.00p 171.00p 166.50p 168.00p 51541
22/09/2020 170.00p 171.39p 168.00p 171.00p 30555
21/09/2020 172.00p 172.00p 166.00p 170.00p 36597
18/09/2020 174.00p 174.00p 170.00p 172.00p 18745
17/09/2020 174.00p 174.00p 170.00p 174.00p 9777
16/09/2020 174.00p 174.40p 170.55p 174.00p 19024
15/09/2020 173.00p 174.00p 170.10p 174.00p 6669
14/09/2020 173.00p 173.54p 170.30p 173.00p 2431
11/09/2020 173.00p 173.79p 170.72p 173.00p 6676
10/09/2020 173.00p 173.79p 170.60p 173.00p 7478
09/09/2020 173.00p 173.84p 173.00p 173.00p 3041
08/09/2020 173.00p 174.00p 170.00p 173.00p 11698
07/09/2020 178.00p 178.70p 172.00p 173.00p 21411
04/09/2020 177.50p 181.00p 174.00p 178.00p 23898
03/09/2020 178.00p 181.95p 174.70p 177.50p 5481
02/09/2020 179.00p 179.40p 174.18p 178.00p 14839
01/09/2020 180.50p 182.00p 176.00p 179.00p 23319
31/08/2020 180.00p 182.00p 177.00p 180.50p 93834
28/08/2020 180.00p 182.00p 177.00p 180.50p 93834
27/08/2020 182.50p 182.50p 177.00p 180.00p 10833
26/08/2020 186.50p 186.50p 180.00p 182.50p 54000
25/08/2020 186.50p 187.62p 183.00p 186.50p 7250
24/08/2020 187.00p 187.90p 183.00p 186.50p 9016
21/08/2020 187.00p 188.44p 184.20p 187.00p 12579
20/08/2020 187.00p 187.00p 184.20p 187.00p 17645
19/08/2020 187.00p 189.70p 183.00p 187.00p 9658
18/08/2020 180.00p 190.00p 177.00p 187.00p 89754
17/08/2020 178.50p 180.45p 175.00p 180.00p 11941
14/08/2020 183.00p 183.00p 175.35p 178.50p 39426
13/08/2020 184.00p 186.20p 181.62p 183.00p 14063
12/08/2020 184.00p 186.40p 181.60p 184.00p 9950
11/08/2020 186.00p 188.40p 182.40p 184.00p 15460
10/08/2020 188.00p 188.40p 180.50p 186.00p 80146
07/08/2020 190.00p 191.00p 188.00p 190.00p 16325
06/08/2020 190.00p 191.00p 186.50p 190.00p 27408
05/08/2020 192.00p 193.40p 186.48p 190.00p 50941
04/08/2020 194.00p 195.39p 190.30p 193.00p 27465
03/08/2020 194.00p 196.00p 192.80p 194.00p 62692
31/07/2020 194.00p 195.34p 192.24p 194.00p 36726
30/07/2020 198.00p 198.50p 190.92p 194.00p 21586
29/07/2020 199.00p 200.02p 196.00p 198.00p 21620
28/07/2020 200.00p 204.00p 196.00p 199.00p 15233
27/07/2020 205.00p 206.43p 196.65p 202.00p 39322
24/07/2020 201.00p 207.84p 201.00p 205.00p 503928
23/07/2020 201.00p 201.00p 198.60p 201.00p 176238
22/07/2020 201.00p 201.44p 198.00p 201.00p 8191
21/07/2020 201.00p 201.60p 198.56p 201.00p 4696
20/07/2020 202.00p 203.00p 198.50p 201.00p 27757
17/07/2020 195.00p 205.92p 195.00p 202.00p 58013
16/07/2020 191.00p 197.00p 190.00p 195.00p 37577
15/07/2020 190.00p 192.20p 189.20p 191.00p 24095
14/07/2020 186.00p 191.50p 186.00p 190.00p 26147
13/07/2020 192.00p 192.80p 179.10p 186.00p 105994
10/07/2020 198.00p 199.00p 190.00p 192.00p 76778
09/07/2020 201.00p 201.90p 192.20p 196.00p 42141
08/07/2020 204.00p 205.99p 198.16p 201.00p 24139
07/07/2020 206.00p 208.00p 204.28p 206.00p 48168
06/07/2020 209.00p 209.75p 202.00p 209.00p 539934
03/07/2020 209.00p 209.98p 208.00p 209.00p 59223
02/07/2020 213.00p 215.96p 208.50p 209.00p 350522
01/07/2020 212.00p 212.40p 206.86p 209.00p 25112
30/06/2020 200.00p 214.00p 196.80p 212.00p 79478
29/06/2020 206.00p 207.04p 196.80p 200.00p 37890
26/06/2020 213.00p 231.00p 204.00p 206.00p 55382
25/06/2020 221.00p 222.68p 210.00p 213.00p 46436
24/06/2020 232.00p 234.00p 216.48p 221.00p 80743
23/06/2020 232.00p 236.00p 230.75p 232.00p 82745
22/06/2020 225.00p 232.44p 225.00p 231.00p 140617
19/06/2020 220.00p 227.44p 218.00p 220.00p 113758
18/06/2020 231.00p 243.00p 216.00p 220.00p 222337
17/06/2020 204.00p 236.00p 203.50p 229.00p 151168
16/06/2020 198.00p 206.00p 198.00p 204.00p 318204
15/06/2020 200.50p 225.64p 197.00p 197.00p 237205
12/06/2020 178.50p 200.50p 173.00p 200.50p 229551
11/06/2020 178.50p 179.98p 176.06p 178.50p 15159

*Close Price adjusted for both dividends and splits