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
16/11/2018 184.50p 185.95p 184.50p 184.50p 1622
15/11/2018 186.50p 187.75p 181.14p 184.50p 5262
14/11/2018 191.50p 193.00p 184.00p 186.50p 22706
13/11/2018 192.50p 193.18p 188.07p 191.50p 9030
12/11/2018 191.50p 194.93p 190.00p 192.50p 13152
09/11/2018 190.00p 194.93p 190.00p 191.50p 6872
08/11/2018 187.00p 190.00p 184.60p 190.00p 11410
07/11/2018 189.00p 191.18p 184.55p 188.00p 11577
06/11/2018 193.00p 194.38p 185.00p 185.00p 14173
05/11/2018 194.00p 195.95p 190.06p 193.00p 8576
02/11/2018 191.00p 196.00p 189.26p 194.00p 18430
01/11/2018 191.00p 193.64p 188.35p 191.00p 6200
31/10/2018 191.00p 194.00p 188.25p 191.00p 18101
30/10/2018 196.00p 196.50p 191.00p 191.00p 13737
29/10/2018 197.00p 197.65p 194.00p 196.00p 7100
26/10/2018 197.00p 197.99p 194.00p 197.00p 9364
25/10/2018 197.00p 198.00p 194.60p 197.00p 7922
24/10/2018 196.00p 199.50p 196.00p 197.00p 8523
23/10/2018 207.00p 207.00p 192.05p 196.00p 17175
22/10/2018 215.00p 218.00p 204.00p 207.00p 21421
19/10/2018 209.00p 215.00p 209.00p 215.00p 6373
18/10/2018 209.00p 209.76p 209.00p 209.00p 2262
17/10/2018 220.00p 222.00p 209.00p 209.00p 27231
16/10/2018 210.00p 212.80p 206.05p 208.00p 9554
15/10/2018 216.00p 216.00p 202.30p 210.00p 15667
12/10/2018 204.00p 218.00p 204.00p 216.00p 29557
11/10/2018 199.00p 206.00p 185.05p 203.00p 30145
10/10/2018 221.00p 223.00p 203.00p 203.00p 41136
09/10/2018 204.00p 222.00p 204.00p 221.00p 19998
08/10/2018 212.00p 213.49p 200.00p 204.00p 16022
05/10/2018 224.00p 224.00p 210.65p 214.00p 37155
04/10/2018 226.00p 227.48p 220.00p 224.00p 18900
03/10/2018 231.00p 234.00p 220.05p 226.00p 11117
02/10/2018 243.00p 250.00p 230.00p 230.00p 48276
01/10/2018 225.00p 246.00p 225.00p 243.00p 56384
28/09/2018 226.00p 229.00p 218.55p 225.00p 94834
27/09/2018 223.00p 228.00p 222.00p 225.00p 27010
26/09/2018 212.00p 226.00p 212.00p 223.00p 24554
25/09/2018 199.00p 214.00p 199.00p 212.00p 15318
24/09/2018 192.50p 201.70p 192.50p 199.00p 15850
21/09/2018 188.50p 195.00p 188.50p 192.50p 6640
20/09/2018 185.50p 193.00p 185.50p 193.00p 41179
19/09/2018 202.00p 203.80p 182.55p 185.50p 37347
18/09/2018 214.00p 215.20p 202.00p 202.00p 39498
17/09/2018 206.00p 215.60p 206.00p 214.00p 61425
14/09/2018 188.50p 206.00p 188.50p 199.00p 82345
13/09/2018 168.50p 193.00p 168.50p 188.50p 30331
12/09/2018 167.50p 170.00p 167.50p 167.50p 8887
11/09/2018 166.50p 170.00p 166.50p 167.50p 4154
10/09/2018 166.50p 168.00p 163.50p 166.50p 7841
07/09/2018 164.50p 168.25p 163.15p 166.50p 5394
06/09/2018 163.50p 167.90p 163.50p 164.50p 12101
05/09/2018 163.00p 165.00p 161.50p 163.50p 7168
04/09/2018 163.00p 166.00p 160.60p 163.00p 5974
03/09/2018 166.50p 168.60p 163.00p 163.00p 65091
31/08/2018 164.50p 168.60p 158.00p 166.50p 20026
30/08/2018 168.00p 170.88p 125.00p 164.50p 27820
29/08/2018 159.50p 171.00p 159.50p 168.00p 47314
28/08/2018 157.00p 162.93p 156.20p 159.50p 9533
24/08/2018 157.00p 157.95p 156.00p 157.00p 10757
23/08/2018 156.50p 158.00p 156.50p 156.50p 7146
22/08/2018 154.50p 160.00p 154.00p 156.50p 16024
21/08/2018 153.00p 155.28p 153.00p 154.50p 644
20/08/2018 153.00p 155.95p 153.00p 153.00p 4895
17/08/2018 154.00p 154.80p 150.00p 153.00p 13292
16/08/2018 154.00p 154.90p 153.70p 154.00p 6224
15/08/2018 154.00p 156.00p 153.66p 154.00p 8911
14/08/2018 154.00p 156.00p 153.55p 154.00p 13289
13/08/2018 155.50p 156.00p 153.44p 154.00p 17005
10/08/2018 150.00p 157.00p 149.00p 155.50p 11917
09/08/2018 148.50p 153.00p 148.50p 150.00p 13677
08/08/2018 148.50p 150.00p 147.50p 148.50p 11530
07/08/2018 149.00p 150.00p 148.12p 148.50p 8689
06/08/2018 151.00p 154.00p 148.80p 149.00p 17284
03/08/2018 151.50p 154.50p 151.00p 151.00p 3405
02/08/2018 157.50p 157.50p 150.80p 151.50p 28538
01/08/2018 149.00p 161.00p 149.00p 157.50p 36059
31/07/2018 142.00p 151.00p 142.00p 149.00p 46448
30/07/2018 143.50p 145.40p 142.00p 142.00p 824
27/07/2018 143.50p 146.86p 142.20p 143.50p 3632
26/07/2018 144.50p 147.00p 143.50p 143.50p 4397
25/07/2018 142.50p 145.00p 142.50p 144.50p 3288
24/07/2018 140.50p 145.00p 140.50p 142.50p 17934
23/07/2018 141.00p 141.90p 138.60p 140.50p 11214
20/07/2018 141.00p 143.00p 141.00p 141.00p 14150
19/07/2018 141.50p 145.00p 141.00p 141.00p 10298
18/07/2018 144.50p 145.00p 141.50p 141.50p 22605
17/07/2018 147.50p 149.90p 143.00p 144.50p 23898
16/07/2018 141.00p 149.00p 141.00p 147.50p 46098
13/07/2018 128.50p 143.25p 128.50p 138.00p 54280
12/07/2018 128.50p 130.00p 127.00p 128.50p 15124
11/07/2018 128.50p 128.95p 127.18p 128.50p 2400
10/07/2018 128.50p 128.95p 127.00p 128.50p 12646
09/07/2018 131.00p 134.00p 129.00p 134.00p 17425
06/07/2018 131.00p 131.40p 131.00p 131.00p 791
05/07/2018 130.50p 131.70p 130.50p 131.00p 10734
04/07/2018 128.00p 132.00p 128.00p 132.00p 13268
03/07/2018 127.00p 130.00p 127.00p 128.00p 10180
02/07/2018 122.50p 128.20p 120.10p 127.00p 30257
29/06/2018 124.00p 126.00p 124.00p 124.00p 3450
28/06/2018 124.00p 124.80p 122.00p 124.00p 14650
27/06/2018 126.50p 126.50p 122.16p 124.00p 7994
26/06/2018 130.00p 130.00p 125.00p 127.50p 6099
25/06/2018 130.00p 130.40p 128.00p 130.00p 10441
22/06/2018 130.00p 130.40p 128.66p 130.00p 3108
21/06/2018 130.00p 130.49p 128.61p 130.00p 23000
20/06/2018 130.00p 130.60p 128.60p 130.00p 23424
19/06/2018 130.00p 130.00p 130.00p 130.00p 0
18/06/2018 130.00p 130.00p 130.00p 130.00p 15151
15/06/2018 130.00p 132.00p 128.55p 130.00p 3557
14/06/2018 129.00p 130.00p 126.50p 130.00p 2049
13/06/2018 129.00p 130.00p 127.06p 129.00p 2168
12/06/2018 129.00p 130.00p 127.00p 129.00p 4869
11/06/2018 129.00p 130.15p 126.00p 129.00p 6241
08/06/2018 129.00p 130.40p 126.15p 129.00p 11104
07/06/2018 131.50p 131.50p 126.00p 129.00p 12598
06/06/2018 131.50p 131.80p 131.50p 131.50p 4165
05/06/2018 131.50p 132.10p 131.50p 131.50p 500
04/06/2018 131.50p 131.50p 131.00p 131.50p 4086
01/06/2018 131.50p 131.50p 130.00p 131.50p 3729
31/05/2018 131.00p 131.68p 131.00p 131.50p 10265
30/05/2018 134.00p 135.49p 130.00p 131.00p 14164
29/05/2018 134.00p 135.58p 132.00p 134.00p 3997
25/05/2018 134.00p 135.58p 132.00p 134.00p 2466
24/05/2018 134.00p 134.00p 132.04p 134.00p 3870
23/05/2018 134.00p 135.60p 133.00p 134.00p 4000
22/05/2018 144.50p 144.50p 131.00p 134.00p 22108
21/05/2018 144.50p 145.00p 144.50p 144.50p 1741
18/05/2018 144.50p 145.00p 142.15p 144.50p 6306
17/05/2018 144.50p 144.50p 142.15p 144.50p 400
16/05/2018 144.50p 146.00p 144.50p 144.50p 333
15/05/2018 144.50p 144.75p 144.50p 144.50p 337
14/05/2018 144.50p 144.75p 142.35p 144.50p 2860
11/05/2018 144.50p 145.49p 144.50p 144.50p 3436
10/05/2018 144.50p 145.50p 144.50p 144.50p 1590
09/05/2018 144.50p 145.99p 142.25p 144.50p 17333
08/05/2018 147.00p 147.90p 144.50p 144.50p 6086
04/05/2018 147.00p 148.35p 144.30p 147.00p 15130
03/05/2018 139.50p 149.64p 139.50p 147.00p 32721
02/05/2018 141.50p 145.00p 138.00p 139.50p 13089
01/05/2018 133.50p 145.00p 133.50p 141.50p 25891
30/04/2018 124.50p 135.00p 124.50p 133.50p 25568
27/04/2018 126.50p 127.90p 123.00p 124.50p 12176
26/04/2018 121.50p 129.30p 121.50p 126.50p 11847
25/04/2018 122.50p 123.00p 118.08p 121.50p 8097
24/04/2018 119.50p 124.25p 119.50p 122.50p 8472
23/04/2018 117.50p 119.50p 116.00p 119.50p 1645
20/04/2018 117.50p 118.80p 116.00p 117.50p 14318
19/04/2018 117.50p 118.90p 115.00p 117.50p 8127
18/04/2018 114.50p 121.00p 114.50p 117.50p 38688
17/04/2018 114.50p 114.50p 114.50p 114.50p 6457
16/04/2018 114.50p 115.97p 114.50p 114.50p 13553
13/04/2018 114.50p 116.00p 114.50p 114.50p 39831
12/04/2018 118.50p 118.89p 115.60p 116.00p 21550
11/04/2018 119.00p 120.90p 115.55p 118.50p 7237
10/04/2018 123.50p 124.05p 116.00p 119.00p 31713
09/04/2018 124.50p 126.90p 120.85p 123.50p 9565
06/04/2018 124.50p 126.95p 121.55p 124.50p 19752
05/04/2018 116.00p 128.50p 116.00p 124.50p 35838
04/04/2018 116.00p 118.00p 114.84p 116.00p 8200
03/04/2018 113.50p 116.00p 112.05p 116.00p 6860
29/03/2018 115.00p 116.00p 113.50p 113.50p 11052
28/03/2018 107.50p 115.00p 105.86p 115.00p 22480
27/03/2018 109.50p 111.90p 107.50p 107.50p 1700
26/03/2018 106.50p 111.90p 106.50p 109.50p 10193
23/03/2018 106.50p 107.97p 105.00p 106.50p 1177
22/03/2018 104.50p 108.00p 104.50p 106.50p 5108
21/03/2018 104.50p 105.94p 103.00p 104.50p 6302
20/03/2018 113.00p 113.00p 103.06p 104.50p 31888
19/03/2018 114.50p 114.50p 112.00p 114.00p 6164
16/03/2018 114.50p 117.00p 113.50p 114.50p 6784
15/03/2018 114.50p 117.00p 112.00p 114.50p 8556
14/03/2018 114.50p 116.00p 113.00p 114.50p 2172
13/03/2018 113.50p 114.64p 112.99p 114.50p 4897
12/03/2018 111.50p 115.00p 110.71p 113.50p 11274
09/03/2018 118.50p 120.88p 111.09p 118.00p 28227
08/03/2018 103.50p 130.00p 103.50p 118.50p 115897
07/03/2018 97.50p 107.00p 96.60p 102.50p 17966
06/03/2018 97.50p 99.90p 95.24p 97.50p 21660
05/03/2018 90.50p 100.00p 89.50p 98.00p 23637
02/03/2018 86.00p 93.00p 86.00p 90.50p 17003
01/03/2018 83.50p 87.00p 83.50p 86.00p 12107
28/02/2018 80.50p 85.00p 80.50p 83.00p 13379
27/02/2018 78.00p 82.00p 78.00p 80.50p 7270
26/02/2018 76.50p 78.00p 76.50p 78.00p 10103
23/02/2018 76.50p 77.94p 76.50p 76.50p 6415
22/02/2018 76.50p 76.50p 76.50p 76.50p 0
21/02/2018 76.50p 77.94p 76.50p 76.50p 2000
20/02/2018 76.50p 76.50p 75.65p 76.50p 500
19/02/2018 76.50p 76.50p 76.50p 76.50p 0
16/02/2018 76.50p 76.50p 75.63p 76.50p 5272
15/02/2018 76.50p 76.50p 76.50p 76.50p 0
14/02/2018 76.00p 76.50p 75.10p 76.50p 3000
13/02/2018 76.00p 76.00p 76.00p 76.00p 0
12/02/2018 76.00p 78.00p 75.10p 76.00p 401
09/02/2018 76.00p 78.00p 74.64p 76.00p 20245
08/02/2018 72.50p 77.00p 72.50p 77.00p 17641
07/02/2018 72.50p 72.50p 72.50p 72.50p 0
06/02/2018 72.50p 73.00p 72.50p 72.50p 0
05/02/2018 73.50p 73.50p 72.50p 73.00p 20000

*Close Price adjusted for both dividends and splits