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
10/06/2020 178.50p 183.00p 175.14p 178.50p 211183
09/06/2020 180.50p 183.30p 177.30p 178.50p 35586
08/06/2020 178.50p 183.44p 178.00p 180.50p 54838
05/06/2020 176.50p 180.00p 175.59p 178.50p 11801
04/06/2020 174.50p 178.00p 173.55p 176.50p 21042
03/06/2020 154.50p 179.44p 154.50p 174.50p 244393
02/06/2020 153.50p 153.50p 152.00p 153.50p 3170
01/06/2020 153.50p 153.50p 152.99p 153.50p 9671
29/05/2020 153.00p 153.48p 152.00p 153.00p 13807
28/05/2020 153.50p 153.80p 152.50p 153.00p 31912
27/05/2020 151.00p 154.22p 147.00p 153.50p 181573
26/05/2020 142.50p 152.80p 142.50p 151.00p 8394
25/05/2020 142.50p 145.44p 141.66p 142.50p 26600
22/05/2020 142.50p 145.44p 141.66p 142.50p 26600
21/05/2020 142.50p 145.00p 141.55p 142.50p 36421
20/05/2020 138.50p 145.18p 138.50p 142.50p 1634444
19/05/2020 138.50p 140.50p 136.35p 138.50p 6482
18/05/2020 138.50p 140.89p 136.25p 138.50p 6828
15/05/2020 138.50p 141.00p 135.15p 138.50p 39684
14/05/2020 136.50p 140.00p 135.14p 138.50p 34301
13/05/2020 139.50p 142.98p 136.50p 136.50p 36473
12/05/2020 142.00p 143.44p 139.02p 139.50p 13950
11/05/2020 134.00p 143.44p 134.00p 142.00p 76185
08/05/2020 138.50p 138.50p 131.00p 134.00p 25036
07/05/2020 138.50p 138.50p 131.00p 134.00p 25036
06/05/2020 141.50p 141.90p 136.60p 138.00p 38111
05/05/2020 136.00p 142.98p 136.00p 141.50p 96512
04/05/2020 131.50p 137.00p 131.50p 136.00p 45351
01/05/2020 131.00p 133.00p 130.00p 131.50p 36040
30/04/2020 122.50p 132.00p 122.50p 131.00p 117960
29/04/2020 123.50p 124.44p 120.00p 122.50p 35963
28/04/2020 122.50p 125.00p 121.00p 123.50p 15114
27/04/2020 126.50p 127.67p 120.75p 122.50p 52325
24/04/2020 122.50p 128.00p 120.80p 126.50p 55651
23/04/2020 123.50p 123.50p 121.80p 122.50p 35923
22/04/2020 123.50p 125.00p 121.76p 123.50p 10751
21/04/2020 122.50p 125.00p 121.70p 123.50p 6565
20/04/2020 123.50p 125.75p 121.50p 122.50p 22902
17/04/2020 122.50p 126.50p 122.50p 123.50p 54357
16/04/2020 122.50p 125.00p 122.31p 122.50p 14189
15/04/2020 122.50p 127.00p 120.00p 122.50p 42135
14/04/2020 125.00p 135.00p 120.00p 122.50p 49702
13/04/2020 121.50p 130.00p 121.00p 125.00p 80974
10/04/2020 121.50p 130.00p 121.00p 125.00p 80974
09/04/2020 121.50p 130.00p 121.00p 125.00p 80974
08/04/2020 118.50p 125.00p 117.10p 121.50p 19156
07/04/2020 105.00p 122.00p 105.00p 120.00p 51539
06/04/2020 106.00p 107.60p 100.00p 105.00p 20809
03/04/2020 114.00p 114.00p 100.00p 106.00p 89817
02/04/2020 115.00p 117.00p 112.00p 114.00p 47477
01/04/2020 116.50p 118.44p 110.00p 115.00p 22996
31/03/2020 119.50p 120.66p 110.00p 116.50p 140757
30/03/2020 115.00p 120.00p 110.00p 119.50p 15113
27/03/2020 120.00p 124.16p 110.00p 115.00p 47352
26/03/2020 122.50p 122.50p 110.00p 120.00p 61018
25/03/2020 114.00p 131.25p 114.00p 122.50p 38660
24/03/2020 110.50p 119.00p 107.00p 114.00p 4864
23/03/2020 115.00p 134.00p 107.25p 110.50p 102962
20/03/2020 105.00p 125.00p 105.00p 112.50p 123671
19/03/2020 107.50p 109.50p 96.00p 100.00p 63034
18/03/2020 114.00p 118.56p 105.00p 107.50p 21736
17/03/2020 125.00p 125.00p 105.60p 114.00p 25129
16/03/2020 138.00p 138.00p 124.00p 125.00p 19573
13/03/2020 130.50p 140.00p 122.10p 138.00p 26724
12/03/2020 140.50p 140.50p 128.25p 130.50p 9453
11/03/2020 143.50p 143.50p 142.55p 143.50p 5998
10/03/2020 145.00p 145.00p 143.00p 143.50p 43949
09/03/2020 154.00p 155.00p 140.00p 145.00p 60803
06/03/2020 162.00p 162.00p 155.00p 155.50p 65263
05/03/2020 162.00p 162.99p 160.26p 162.00p 8461
04/03/2020 166.50p 166.50p 160.00p 162.00p 42915
03/03/2020 166.50p 166.50p 166.50p 166.50p 0
02/03/2020 165.50p 167.50p 163.00p 166.50p 22034
28/02/2020 166.50p 166.50p 165.00p 165.50p 10505
27/02/2020 168.50p 170.95p 165.50p 166.50p 25218
26/02/2020 170.50p 172.00p 166.50p 168.50p 52127
25/02/2020 170.50p 173.90p 169.05p 170.50p 56216
24/02/2020 172.50p 173.85p 169.00p 170.50p 21547
21/02/2020 174.50p 176.00p 172.50p 172.50p 3400
20/02/2020 173.50p 175.00p 171.55p 173.50p 26535
19/02/2020 172.00p 175.00p 171.50p 173.50p 91570
18/02/2020 173.00p 173.00p 172.00p 172.00p 6844
17/02/2020 173.00p 173.76p 172.00p 173.00p 39488
14/02/2020 175.00p 175.00p 170.00p 173.00p 8994
13/02/2020 176.00p 177.65p 175.00p 175.00p 92888
12/02/2020 176.00p 177.80p 174.50p 176.00p 20651
11/02/2020 176.00p 177.94p 174.40p 176.00p 8991
10/02/2020 176.00p 177.94p 174.64p 176.00p 48647
07/02/2020 175.50p 177.94p 175.00p 176.00p 12709
06/02/2020 176.00p 177.94p 175.00p 175.50p 46808
05/02/2020 176.00p 177.00p 175.00p 176.00p 6750
04/02/2020 174.00p 177.92p 174.00p 176.00p 162794
03/02/2020 173.50p 176.93p 172.50p 174.00p 133211
31/01/2020 172.50p 178.00p 172.50p 173.50p 194386
30/01/2020 175.00p 177.00p 171.25p 172.50p 62249
29/01/2020 176.00p 177.40p 173.48p 175.00p 8052
28/01/2020 178.50p 179.00p 172.12p 175.00p 374094
27/01/2020 177.50p 180.00p 175.00p 178.50p 65141
24/01/2020 177.50p 179.25p 175.00p 177.50p 13198
23/01/2020 177.50p 177.50p 175.00p 177.50p 117523
22/01/2020 176.00p 177.50p 175.00p 177.50p 12420
21/01/2020 177.50p 177.50p 173.00p 176.00p 54383
20/01/2020 177.50p 177.50p 175.25p 177.50p 7330
17/01/2020 177.50p 177.50p 172.00p 177.50p 31842
16/01/2020 177.50p 177.50p 175.00p 177.50p 130612
15/01/2020 177.00p 179.00p 173.80p 177.50p 132259
14/01/2020 174.50p 178.40p 174.24p 178.00p 76351
13/01/2020 175.50p 175.50p 174.50p 174.50p 2172
10/01/2020 175.50p 175.50p 173.50p 175.50p 14876
09/01/2020 177.00p 177.00p 172.00p 175.50p 13516
08/01/2020 177.00p 177.00p 174.10p 177.00p 5088
07/01/2020 177.00p 177.60p 174.12p 177.00p 6283
06/01/2020 177.00p 178.00p 174.50p 177.00p 401
03/01/2020 180.00p 181.33p 176.00p 177.00p 59671
02/01/2020 181.00p 182.00p 178.00p 181.00p 12388
01/01/2020 181.00p 181.00p 178.12p 181.00p 2944
31/12/2019 181.00p 181.00p 178.12p 181.00p 2944
30/12/2019 181.00p 182.08p 178.36p 181.00p 801
27/12/2019 181.00p 183.00p 178.36p 181.00p 4724
26/12/2019 181.00p 181.00p 178.00p 181.00p 78139
25/12/2019 181.00p 181.00p 178.00p 181.00p 78139
24/12/2019 181.00p 181.00p 178.00p 181.00p 78139
23/12/2019 181.00p 181.60p 178.12p 181.00p 13903
20/12/2019 179.50p 184.00p 177.25p 181.00p 100220
19/12/2019 179.50p 181.00p 175.00p 179.50p 5870
18/12/2019 181.00p 181.66p 179.50p 179.50p 587
17/12/2019 181.00p 181.68p 181.00p 181.00p 277
16/12/2019 181.00p 181.89p 180.00p 181.00p 21923
13/12/2019 181.00p 182.52p 180.00p 181.00p 3268
12/12/2019 185.00p 185.00p 178.00p 181.00p 14277
11/12/2019 187.00p 187.00p 180.20p 185.00p 13642
10/12/2019 191.00p 192.00p 184.00p 187.00p 25210
09/12/2019 186.00p 191.00p 183.50p 191.00p 42809
06/12/2019 183.50p 190.00p 183.50p 186.00p 18783
05/12/2019 182.50p 184.85p 181.10p 182.50p 7945
04/12/2019 182.50p 185.00p 181.00p 182.50p 3590
03/12/2019 182.50p 182.90p 180.30p 182.50p 25487
02/12/2019 182.50p 185.00p 180.00p 182.50p 63295
29/11/2019 197.50p 197.80p 195.00p 197.50p 833
28/11/2019 197.50p 197.99p 197.50p 197.50p 4026
27/11/2019 199.00p 200.00p 197.50p 197.50p 22594
26/11/2019 201.00p 201.00p 198.00p 199.00p 13446
25/11/2019 201.00p 202.00p 200.90p 201.00p 10319
22/11/2019 201.00p 204.00p 201.00p 201.00p 2992
21/11/2019 201.00p 201.00p 198.00p 201.00p 2130
20/11/2019 201.50p 202.00p 198.00p 201.00p 12188
19/11/2019 200.50p 201.00p 198.50p 200.50p 1386
18/11/2019 205.00p 206.42p 200.00p 200.50p 26220
15/11/2019 203.50p 206.20p 202.00p 205.00p 44306
14/11/2019 203.50p 205.88p 203.50p 203.50p 1737
13/11/2019 207.50p 210.00p 201.00p 203.50p 10766
12/11/2019 195.00p 210.00p 195.00p 207.50p 64145
11/11/2019 191.00p 196.50p 189.35p 195.00p 58540
08/11/2019 187.50p 193.94p 187.50p 191.00p 415160
07/11/2019 187.00p 189.90p 185.00p 187.50p 12879
06/11/2019 187.00p 187.00p 187.00p 187.00p 0
05/11/2019 185.50p 188.80p 185.00p 187.00p 13591
04/11/2019 186.00p 190.00p 183.00p 185.50p 390842
01/11/2019 186.00p 187.00p 185.25p 186.00p 2700
31/10/2019 185.00p 188.00p 183.50p 186.00p 8069
30/10/2019 185.00p 188.00p 183.20p 185.00p 84858
29/10/2019 185.00p 187.00p 183.20p 185.00p 61198
28/10/2019 186.50p 188.00p 183.20p 185.00p 32742
25/10/2019 186.50p 186.50p 183.00p 186.50p 14962
24/10/2019 188.50p 191.00p 184.00p 186.50p 35432
23/10/2019 182.00p 195.94p 182.00p 188.50p 136075
22/10/2019 172.50p 183.00p 172.50p 182.00p 61280
21/10/2019 171.50p 172.00p 171.50p 172.00p 1500
18/10/2019 173.50p 173.50p 171.00p 171.50p 16686
17/10/2019 173.50p 175.50p 171.05p 173.50p 10643
16/10/2019 173.50p 173.50p 170.50p 173.50p 809
15/10/2019 177.50p 179.40p 173.00p 174.50p 16163
14/10/2019 180.50p 182.00p 177.06p 177.50p 17108
11/10/2019 164.50p 183.00p 164.50p 180.50p 128879
10/10/2019 164.00p 166.00p 164.00p 164.50p 3616
09/10/2019 159.00p 165.50p 158.00p 164.00p 77397
08/10/2019 154.50p 160.00p 154.50p 159.00p 66188
07/10/2019 154.50p 154.50p 154.06p 154.50p 1637
04/10/2019 149.00p 155.00p 148.26p 154.50p 73297
03/10/2019 146.00p 148.50p 144.00p 148.50p 15050
02/10/2019 146.00p 146.00p 144.00p 146.00p 27346
01/10/2019 146.00p 147.20p 144.05p 146.00p 3699
30/09/2019 151.00p 151.00p 144.16p 146.00p 37252
27/09/2019 150.75p 153.00p 149.05p 151.00p 18319
26/09/2019 148.00p 152.00p 147.12p 150.75p 61948
25/09/2019 149.00p 149.96p 146.00p 147.50p 17950
24/09/2019 149.00p 149.00p 148.05p 149.00p 1408
23/09/2019 149.00p 149.00p 148.05p 149.00p 454
20/09/2019 147.50p 150.00p 145.10p 149.00p 110404
19/09/2019 147.50p 147.95p 145.05p 147.50p 14895
18/09/2019 147.50p 148.00p 145.00p 147.50p 11569
17/09/2019 147.50p 149.50p 145.00p 147.50p 43011
16/09/2019 141.50p 149.90p 141.50p 147.50p 63195
13/09/2019 134.50p 143.00p 134.50p 140.00p 65914
12/09/2019 133.00p 134.50p 132.00p 134.50p 37745
11/09/2019 133.00p 133.55p 133.00p 133.00p 4835
10/09/2019 133.00p 133.90p 132.00p 133.00p 35823
09/09/2019 130.50p 133.96p 130.50p 133.00p 11760
06/09/2019 131.50p 134.00p 131.50p 133.00p 11039
05/09/2019 130.50p 131.50p 130.50p 131.50p 22387

*Close Price adjusted for both dividends and splits