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
05/09/2019 130.50p 131.50p 130.50p 131.50p 22387
04/09/2019 129.50p 130.50p 129.50p 130.50p 7573
03/09/2019 130.50p 130.80p 128.00p 129.50p 60700
02/09/2019 131.50p 131.50p 128.00p 130.50p 5000
30/08/2019 130.50p 131.50p 130.05p 131.50p 32920
29/08/2019 130.50p 130.50p 130.00p 130.50p 25443
28/08/2019 133.50p 133.50p 130.00p 130.50p 11466
27/08/2019 133.00p 134.00p 132.12p 133.50p 29116
23/08/2019 133.50p 134.00p 133.00p 133.00p 2700
22/08/2019 135.00p 135.00p 133.00p 133.50p 16039
21/08/2019 135.00p 136.36p 133.50p 135.00p 15436
20/08/2019 137.50p 137.75p 133.00p 135.00p 41229
19/08/2019 139.00p 139.60p 136.50p 137.50p 16339
16/08/2019 137.50p 139.20p 137.00p 139.00p 65938
15/08/2019 137.00p 138.00p 135.00p 137.50p 3227
14/08/2019 137.50p 138.20p 135.00p 137.50p 13393
13/08/2019 137.50p 138.50p 135.00p 137.50p 10478
12/08/2019 137.50p 138.70p 135.00p 137.50p 7392
09/08/2019 135.50p 137.50p 134.10p 137.50p 76580
08/08/2019 135.50p 136.10p 134.00p 135.50p 46772
07/08/2019 141.00p 141.00p 135.50p 135.50p 26116
06/08/2019 139.00p 141.90p 128.00p 141.00p 125820
05/08/2019 149.00p 149.00p 138.50p 143.00p 30719
02/08/2019 149.00p 151.00p 146.00p 149.00p 31797
01/08/2019 151.00p 151.00p 145.50p 149.00p 37140
31/07/2019 159.50p 159.50p 150.00p 151.00p 25022
30/07/2019 160.50p 162.75p 158.24p 159.50p 26404
29/07/2019 168.00p 169.90p 160.50p 160.50p 33101
26/07/2019 172.00p 174.00p 164.08p 168.00p 143928
25/07/2019 172.00p 174.00p 170.00p 172.00p 59950
24/07/2019 172.50p 173.00p 170.00p 172.00p 6379
23/07/2019 172.50p 173.00p 170.00p 172.50p 9010
22/07/2019 172.50p 175.00p 171.75p 172.50p 14509
19/07/2019 173.50p 174.10p 172.00p 172.50p 10000
18/07/2019 173.50p 175.00p 172.00p 173.50p 19792
17/07/2019 173.50p 174.49p 172.00p 173.50p 9441
16/07/2019 179.00p 179.00p 172.00p 173.50p 21175
15/07/2019 179.00p 179.00p 176.06p 179.00p 203953
12/07/2019 174.00p 180.50p 172.00p 179.00p 27704
11/07/2019 171.00p 175.92p 171.00p 174.00p 142782
10/07/2019 172.00p 173.49p 169.60p 172.00p 1765
09/07/2019 172.00p 175.20p 169.01p 172.00p 66937
08/07/2019 176.00p 176.00p 166.05p 169.00p 55873
05/07/2019 179.00p 182.00p 174.00p 177.00p 7042
04/07/2019 183.50p 186.00p 178.00p 179.00p 186914
03/07/2019 182.00p 183.50p 179.00p 183.50p 18462
02/07/2019 183.00p 184.00p 178.08p 182.00p 55281
01/07/2019 182.00p 184.00p 180.00p 183.00p 20498
28/06/2019 184.00p 185.28p 180.00p 182.00p 24722
27/06/2019 184.00p 184.64p 180.08p 183.00p 5639
26/06/2019 183.00p 185.00p 180.12p 184.00p 12737
25/06/2019 174.00p 187.52p 172.40p 184.00p 114357
24/06/2019 177.50p 179.35p 165.01p 167.00p 47349
21/06/2019 181.00p 182.00p 175.00p 177.50p 46553
20/06/2019 182.00p 184.49p 178.48p 181.00p 25453
19/06/2019 190.00p 190.00p 180.00p 182.00p 33213
18/06/2019 195.00p 195.04p 189.00p 190.00p 23633
17/06/2019 195.00p 202.00p 192.52p 195.00p 70124
14/06/2019 196.50p 196.50p 194.00p 194.00p 9000
13/06/2019 196.50p 198.00p 195.00p 196.50p 20435
12/06/2019 196.50p 197.16p 195.05p 196.50p 6705
11/06/2019 198.00p 199.00p 196.04p 196.50p 24254
10/06/2019 201.50p 201.60p 196.00p 198.00p 28206
07/06/2019 201.50p 203.00p 201.00p 201.50p 31177
06/06/2019 201.50p 203.00p 201.11p 201.50p 16175
05/06/2019 201.50p 204.23p 200.52p 201.50p 33627
04/06/2019 198.50p 205.00p 197.00p 201.50p 9291
03/06/2019 198.50p 202.00p 195.00p 198.50p 14738
31/05/2019 198.50p 202.00p 195.00p 198.50p 24001
30/05/2019 199.50p 200.50p 196.07p 198.50p 3722
29/05/2019 202.00p 203.00p 198.00p 199.50p 6262
28/05/2019 206.50p 206.92p 200.00p 202.00p 17531
24/05/2019 206.50p 207.00p 206.50p 206.50p 2730
23/05/2019 206.50p 206.50p 206.50p 206.50p 0
22/05/2019 209.00p 209.00p 204.05p 206.50p 7000
21/05/2019 209.50p 211.00p 206.00p 209.00p 19989
20/05/2019 211.50p 211.50p 206.66p 209.50p 9268
17/05/2019 207.50p 211.50p 205.15p 211.50p 15707
16/05/2019 202.50p 209.95p 202.50p 207.50p 7689
15/05/2019 200.50p 204.90p 197.26p 202.50p 1093002
14/05/2019 194.00p 204.00p 193.00p 200.50p 110498
13/05/2019 195.00p 196.00p 193.00p 194.00p 57150
10/05/2019 195.50p 195.50p 193.00p 195.00p 50628
09/05/2019 196.50p 197.00p 193.00p 195.50p 33122
08/05/2019 193.00p 197.00p 193.00p 196.50p 23012
07/05/2019 192.00p 195.00p 189.20p 193.00p 35697
03/05/2019 192.00p 192.00p 190.00p 192.00p 180000
02/05/2019 192.00p 192.00p 188.00p 192.00p 15464
01/05/2019 192.00p 192.50p 188.32p 192.00p 6868
30/04/2019 192.00p 193.00p 188.16p 192.00p 19475
29/04/2019 192.00p 192.00p 188.16p 192.00p 4634
26/04/2019 193.00p 196.00p 188.16p 192.00p 16840
25/04/2019 193.00p 193.00p 190.00p 193.00p 6747
24/04/2019 194.00p 194.48p 190.05p 193.00p 31112
23/04/2019 192.00p 192.00p 190.10p 192.00p 4809
18/04/2019 192.00p 198.00p 188.00p 192.00p 15511
17/04/2019 196.00p 200.00p 188.00p 192.00p 15342
16/04/2019 199.00p 199.00p 196.00p 196.00p 8740
15/04/2019 199.00p 199.80p 198.05p 199.00p 2871
12/04/2019 199.00p 200.00p 198.05p 199.00p 6353
11/04/2019 201.00p 203.40p 199.00p 199.00p 70258
10/04/2019 206.00p 208.80p 200.00p 200.00p 60458
09/04/2019 206.00p 208.96p 202.40p 206.00p 167800
08/04/2019 198.00p 209.20p 196.00p 206.00p 556124
05/04/2019 194.00p 198.00p 190.40p 198.00p 93753
04/04/2019 200.00p 203.00p 194.00p 198.00p 18743
03/04/2019 195.00p 204.00p 195.00p 200.00p 27908
02/04/2019 192.50p 197.49p 192.50p 195.00p 64075
01/04/2019 192.50p 194.48p 191.00p 192.50p 77811
29/03/2019 192.50p 192.80p 191.10p 192.50p 1144
28/03/2019 191.00p 193.89p 189.00p 192.50p 37039
27/03/2019 188.00p 189.14p 182.21p 185.50p 4714
26/03/2019 188.00p 189.52p 186.00p 188.00p 3100
25/03/2019 190.00p 191.25p 186.51p 188.00p 3874
22/03/2019 188.00p 193.00p 186.51p 190.00p 7159
21/03/2019 193.00p 194.75p 186.00p 188.00p 23183
20/03/2019 194.00p 195.28p 190.18p 193.00p 3051
19/03/2019 195.00p 196.00p 190.00p 194.00p 11015
18/03/2019 201.00p 202.00p 192.24p 195.00p 16093
15/03/2019 202.00p 206.00p 198.30p 201.00p 17988
14/03/2019 202.00p 202.00p 198.30p 202.00p 1140
13/03/2019 199.00p 203.98p 197.50p 202.00p 6587
12/03/2019 202.00p 202.00p 194.05p 199.00p 13994
11/03/2019 202.00p 204.24p 198.51p 202.00p 3473
08/03/2019 205.00p 205.00p 196.00p 202.00p 11178
07/03/2019 204.00p 208.00p 200.40p 208.00p 1716
06/03/2019 204.00p 205.00p 200.40p 204.00p 6364
05/03/2019 207.00p 207.56p 202.55p 204.00p 14002
04/03/2019 213.00p 213.00p 206.00p 207.00p 18930
01/03/2019 206.00p 216.00p 206.00p 213.00p 22740
28/02/2019 210.00p 210.00p 198.00p 206.00p 35431
27/02/2019 214.00p 217.00p 212.00p 214.00p 2258
26/02/2019 217.00p 217.50p 208.88p 214.00p 20061
25/02/2019 225.00p 225.00p 215.00p 220.00p 17028
22/02/2019 228.00p 229.20p 224.05p 225.00p 3885
21/02/2019 230.00p 230.96p 226.50p 228.00p 5600
20/02/2019 230.00p 230.00p 230.00p 230.00p 0
19/02/2019 231.00p 232.00p 227.76p 230.00p 9359
18/02/2019 231.00p 232.00p 228.05p 231.00p 4045
15/02/2019 231.00p 231.00p 231.00p 231.00p 421
14/02/2019 229.00p 233.88p 227.80p 231.00p 14727
13/02/2019 230.00p 230.00p 226.08p 229.00p 2779
12/02/2019 233.00p 233.36p 230.00p 232.00p 10077
11/02/2019 235.00p 237.40p 230.55p 233.00p 20717
08/02/2019 233.00p 235.00p 229.00p 229.00p 6668
07/02/2019 232.00p 235.00p 231.32p 233.00p 2222
06/02/2019 232.00p 232.00p 230.55p 232.00p 440
05/02/2019 232.00p 234.00p 232.00p 232.00p 26044
04/02/2019 238.00p 239.60p 230.05p 232.00p 23179
01/02/2019 229.00p 242.00p 229.00p 238.00p 24110
31/01/2019 223.00p 232.00p 222.05p 229.00p 17760
30/01/2019 218.00p 224.00p 218.00p 223.00p 18035
29/01/2019 217.00p 223.00p 214.00p 219.00p 18439
28/01/2019 216.00p 217.00p 212.00p 217.00p 24793
25/01/2019 216.00p 216.00p 214.75p 216.00p 2157
24/01/2019 217.00p 217.00p 216.00p 216.00p 1000
23/01/2019 217.00p 219.00p 214.40p 217.00p 7483
22/01/2019 220.00p 221.85p 216.60p 217.00p 7765
21/01/2019 221.00p 224.50p 216.00p 220.00p 13990
18/01/2019 219.00p 221.00p 219.00p 221.00p 10791
17/01/2019 227.00p 228.70p 219.00p 219.00p 21973
16/01/2019 216.00p 229.00p 215.75p 227.00p 316208
15/01/2019 214.00p 216.35p 208.60p 212.00p 6859
14/01/2019 214.00p 217.48p 214.00p 214.00p 864
11/01/2019 214.00p 216.85p 211.20p 214.00p 5539
10/01/2019 216.00p 216.00p 210.15p 214.00p 7330
09/01/2019 217.00p 217.50p 214.00p 217.00p 8296
08/01/2019 218.00p 219.90p 216.10p 217.00p 16144
07/01/2019 200.00p 218.00p 200.00p 216.00p 29931
04/01/2019 200.00p 203.50p 196.20p 200.00p 4144
03/01/2019 200.00p 202.48p 196.10p 200.00p 3583
02/01/2019 199.00p 204.00p 199.00p 200.00p 4907
31/12/2018 197.00p 199.00p 196.00p 199.00p 1289
28/12/2018 197.00p 197.00p 195.20p 197.00p 783
27/12/2018 197.00p 199.00p 195.20p 197.00p 2662
24/12/2018 197.00p 197.00p 195.20p 197.00p 4158
21/12/2018 194.00p 200.00p 192.00p 192.00p 5911
20/12/2018 194.00p 195.12p 192.55p 194.00p 5628
19/12/2018 203.00p 203.00p 197.10p 198.00p 3450
18/12/2018 200.00p 206.00p 200.00p 203.00p 10600
17/12/2018 200.00p 202.48p 197.50p 200.00p 4026
14/12/2018 202.00p 205.36p 198.40p 200.00p 8773
13/12/2018 202.00p 205.50p 198.64p 202.00p 1510
12/12/2018 201.00p 205.50p 198.64p 202.00p 4052
11/12/2018 201.00p 204.00p 197.00p 201.00p 9021
10/12/2018 202.00p 205.52p 198.22p 201.00p 5503
07/12/2018 196.00p 202.00p 192.48p 202.00p 10845
06/12/2018 203.00p 203.00p 194.00p 196.00p 8700
05/12/2018 204.00p 204.00p 200.00p 203.00p 4449
04/12/2018 194.00p 210.00p 194.00p 204.00p 23388
03/12/2018 180.50p 196.00p 178.00p 193.00p 19899
30/11/2018 178.00p 178.00p 174.00p 178.00p 5761
29/11/2018 175.00p 182.90p 173.10p 178.00p 8907
28/11/2018 175.00p 175.00p 173.10p 175.00p 9600
27/11/2018 175.00p 177.00p 172.66p 175.00p 3548
26/11/2018 174.50p 176.95p 173.55p 175.00p 6364
23/11/2018 174.50p 175.40p 172.00p 174.50p 4100
22/11/2018 174.50p 175.50p 172.05p 174.50p 3471
21/11/2018 181.00p 181.00p 168.00p 174.50p 14012
20/11/2018 184.00p 184.95p 178.00p 181.00p 9891

*Close Price adjusted for both dividends and splits