Consort Medical (CSRT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Consort Medical

Date Open High Low Close* Volume
05/03/2020 1,005.00p 1,010.00p 1,005.00p 1,010.00p 770
04/03/2020 1,005.00p 1,010.00p 1,005.00p 1,005.00p 62744
03/03/2020 1,010.00p 1,010.00p 1,005.00p 1,005.00p 17073
02/03/2020 1,005.00p 1,015.00p 1,005.00p 1,005.00p 274783
28/02/2020 1,005.00p 1,007.50p 1,005.00p 1,005.00p 59977
27/02/2020 1,015.00p 1,015.00p 1,005.00p 1,005.00p 13916
26/02/2020 1,005.00p 1,015.00p 1,005.00p 1,005.00p 14900
25/02/2020 1,005.00p 1,010.00p 1,005.00p 1,010.00p 14972
24/02/2020 1,015.00p 1,015.00p 1,005.00p 1,015.00p 5788
21/02/2020 1,015.00p 1,015.00p 1,005.00p 1,005.00p 7282
20/02/2020 1,015.00p 1,015.00p 1,010.00p 1,010.00p 11361
19/02/2020 1,010.00p 1,015.00p 1,005.00p 1,005.00p 1913
18/02/2020 1,005.00p 1,007.50p 1,005.00p 1,005.00p 7685
17/02/2020 1,010.00p 1,012.50p 1,005.00p 1,005.00p 6837
14/02/2020 1,005.00p 1,020.00p 1,005.00p 1,010.00p 15201
13/02/2020 1,010.00p 1,010.00p 1,005.00p 1,010.00p 14000
12/02/2020 1,010.00p 1,015.00p 1,010.00p 1,015.00p 55054
11/02/2020 1,010.00p 1,013.75p 1,005.00p 1,005.00p 5254
10/02/2020 1,005.00p 1,030.00p 1,005.00p 1,015.00p 20121
07/02/2020 1,010.00p 1,010.00p 1,005.00p 1,010.00p 85425
06/02/2020 1,010.00p 1,010.00p 1,005.00p 1,010.00p 5234
05/02/2020 1,010.00p 1,010.00p 1,005.00p 1,005.00p 534891
04/02/2020 1,000.00p 1,015.00p 1,000.00p 1,010.00p 144288
03/02/2020 1,005.00p 1,010.00p 1,000.00p 1,010.00p 1354038
31/01/2020 1,005.00p 1,005.00p 1,000.00p 1,005.00p 247371
30/01/2020 1,005.00p 1,005.00p 1,000.00p 1,005.00p 224481
29/01/2020 1,005.00p 1,008.50p 1,000.00p 1,005.00p 1677907
28/01/2020 1,035.00p 1,035.00p 1,010.00p 1,020.00p 32381
27/01/2020 1,010.00p 1,015.00p 1,010.00p 1,015.00p 11287
24/01/2020 1,010.00p 1,040.00p 1,010.00p 1,030.00p 143892
23/01/2020 1,010.00p 1,015.00p 1,005.00p 1,010.00p 2502790
22/01/2020 1,000.00p 1,010.00p 996.00p 1,010.00p 6539569
21/01/2020 1,020.00p 1,020.00p 1,010.00p 1,010.00p 595775
20/01/2020 1,030.00p 1,030.00p 1,020.00p 1,025.00p 1168008
17/01/2020 1,025.00p 1,030.00p 1,025.00p 1,025.00p 1381698
16/01/2020 1,030.00p 1,030.00p 1,025.00p 1,030.00p 208081
15/01/2020 1,030.00p 1,035.00p 1,030.00p 1,030.00p 232590
14/01/2020 1,030.00p 1,035.00p 1,025.00p 1,035.00p 123367
13/01/2020 1,030.00p 1,040.00p 1,030.00p 1,035.00p 16029
10/01/2020 1,040.00p 1,040.00p 1,025.00p 1,025.00p 21171
09/01/2020 1,050.00p 1,050.00p 1,030.00p 1,035.00p 39973
08/01/2020 1,030.00p 1,050.00p 1,030.00p 1,045.00p 159816
07/01/2020 1,025.00p 1,035.00p 1,020.00p 1,035.00p 442995
06/01/2020 1,030.00p 1,035.00p 1,025.00p 1,030.00p 124150
03/01/2020 1,030.00p 1,035.00p 1,025.30p 1,035.00p 18990
02/01/2020 1,025.00p 1,035.00p 1,025.00p 1,030.00p 225383
31/12/2019 1,025.00p 1,030.00p 1,025.00p 1,025.00p 7264
30/12/2019 1,035.00p 1,035.00p 1,025.00p 1,030.00p 6645
27/12/2019 1,035.00p 1,040.00p 1,025.00p 1,025.00p 20688
24/12/2019 1,035.00p 1,040.00p 1,030.00p 1,035.00p 2419
23/12/2019 1,045.00p 1,045.00p 1,025.00p 1,025.00p 90487
20/12/2019 1,030.00p 1,050.00p 1,025.00p 1,050.00p 212260
19/12/2019 1,030.00p 1,040.00p 1,025.10p 1,030.00p 527453
18/12/2019 1,030.00p 1,030.00p 1,025.00p 1,025.00p 516164
17/12/2019 1,035.00p 1,036.25p 1,025.00p 1,025.00p 1806777
16/12/2019 1,040.00p 1,045.00p 1,035.00p 1,035.00p 275361
13/12/2019 1,050.00p 1,050.00p 1,045.00p 1,045.00p 53384
12/12/2019 1,045.00p 1,050.00p 1,045.00p 1,045.00p 263235
11/12/2019 1,050.00p 1,050.20p 1,045.00p 1,050.00p 61048
10/12/2019 1,045.00p 1,050.00p 1,045.00p 1,045.00p 46649
09/12/2019 1,045.00p 1,060.00p 1,045.00p 1,045.00p 11523
06/12/2019 1,050.00p 1,060.00p 1,045.00p 1,060.00p 67963
05/12/2019 1,040.00p 1,060.00p 1,035.00p 1,060.00p 338187
04/12/2019 1,040.00p 1,045.00p 1,040.00p 1,045.00p 117445
03/12/2019 1,040.00p 1,050.00p 1,035.00p 1,045.00p 615959
02/12/2019 1,050.00p 1,055.00p 1,045.00p 1,045.00p 13023
29/11/2019 1,045.00p 1,045.20p 1,040.00p 1,045.00p 398792
28/11/2019 1,050.00p 1,060.30p 1,045.20p 1,055.00p 56695
27/11/2019 1,045.00p 1,075.00p 1,045.00p 1,075.00p 35980
26/11/2019 1,050.00p 1,060.00p 1,045.00p 1,045.00p 493560
25/11/2019 1,060.00p 1,060.00p 1,050.00p 1,050.00p 45830
22/11/2019 1,050.00p 1,060.00p 1,050.00p 1,055.00p 274279
21/11/2019 1,050.00p 1,055.00p 1,050.00p 1,055.00p 54102
20/11/2019 1,050.00p 1,070.00p 1,050.00p 1,050.00p 1182154
19/11/2019 1,035.00p 1,055.00p 1,035.00p 1,050.00p 256873
18/11/2019 1,015.00p 1,050.00p 1,015.00p 1,040.00p 2095534
15/11/2019 726.00p 740.00p 724.00p 726.00p 29853
14/11/2019 714.00p 720.00p 714.00p 720.00p 1828
13/11/2019 714.00p 716.00p 710.00p 712.00p 11925
12/11/2019 740.00p 740.00p 712.00p 712.00p 46287
11/11/2019 720.00p 728.00p 716.46p 728.00p 253533
08/11/2019 736.00p 738.00p 713.60p 730.00p 5133
07/11/2019 712.00p 740.00p 712.00p 740.00p 2301
06/11/2019 722.00p 742.00p 722.00p 736.00p 1933
05/11/2019 718.00p 740.00p 718.00p 722.00p 14146
04/11/2019 748.00p 748.00p 710.00p 718.00p 74117
01/11/2019 730.00p 738.00p 720.00p 724.00p 4175
31/10/2019 748.00p 748.00p 728.00p 730.00p 2204
30/10/2019 732.00p 735.76p 702.00p 710.00p 45042
29/10/2019 750.00p 750.00p 710.00p 716.00p 27401
28/10/2019 750.00p 750.00p 734.00p 734.00p 2501
25/10/2019 750.00p 750.00p 722.00p 740.00p 43340
24/10/2019 750.00p 750.00p 720.00p 722.00p 7387
23/10/2019 756.00p 756.00p 738.00p 740.00p 1208
22/10/2019 760.00p 760.00p 732.00p 734.00p 7590
21/10/2019 760.00p 760.00p 756.00p 758.00p 27552
18/10/2019 754.00p 780.00p 754.00p 758.00p 18598
17/10/2019 754.00p 754.00p 726.00p 750.00p 22129
16/10/2019 750.00p 760.00p 740.60p 750.00p 32834
15/10/2019 716.00p 740.00p 710.00p 740.00p 117491
14/10/2019 734.00p 734.00p 710.00p 712.00p 30244
11/10/2019 730.00p 736.00p 710.00p 712.00p 52845
10/10/2019 750.00p 750.00p 710.00p 710.00p 47124
09/10/2019 750.00p 750.00p 730.00p 730.00p 286
08/10/2019 760.00p 760.00p 724.00p 726.00p 9635
07/10/2019 756.00p 756.00p 716.00p 730.00p 51743
04/10/2019 766.00p 766.00p 726.00p 726.00p 16760
03/10/2019 744.00p 744.00p 718.00p 734.00p 15846
02/10/2019 756.00p 770.72p 748.00p 748.00p 603871
01/10/2019 756.00p 762.00p 756.00p 760.00p 2240
30/09/2019 782.00p 790.00p 748.00p 754.00p 9579
27/09/2019 748.00p 782.00p 738.40p 782.00p 9324
26/09/2019 748.00p 748.00p 736.00p 736.00p 2657
25/09/2019 748.00p 748.00p 730.00p 742.00p 21225
24/09/2019 732.00p 750.00p 732.00p 750.00p 264
23/09/2019 748.00p 791.80p 730.00p 730.00p 9896
20/09/2019 744.00p 790.00p 744.00p 782.00p 8070
19/09/2019 780.00p 782.00p 742.00p 742.00p 6241
18/09/2019 778.00p 778.00p 746.00p 760.00p 2303
17/09/2019 768.00p 774.00p 738.00p 774.00p 5275
16/09/2019 740.00p 768.00p 730.62p 768.00p 9817
13/09/2019 738.00p 748.00p 728.00p 728.00p 4643
12/09/2019 734.00p 740.00p 730.00p 740.00p 2762
11/09/2019 730.00p 753.80p 719.94p 742.00p 26446
10/09/2019 780.00p 780.00p 754.00p 758.00p 2472
09/09/2019 780.00p 780.00p 761.08p 762.00p 1482
06/09/2019 780.00p 780.00p 752.00p 778.00p 96077
05/09/2019 780.00p 780.00p 754.00p 780.00p 4271
04/09/2019 766.00p 780.00p 764.00p 772.00p 3588
03/09/2019 764.00p 780.00p 760.00p 760.00p 3377
02/09/2019 780.00p 780.00p 758.00p 768.00p 4374
30/08/2019 758.00p 780.00p 758.00p 780.00p 3295
29/08/2019 780.00p 780.00p 750.00p 750.00p 3511
28/08/2019 774.00p 780.00p 758.00p 758.00p 6955
27/08/2019 740.00p 790.00p 740.00p 760.00p 16023
23/08/2019 760.00p 760.00p 738.00p 758.00p 15805
22/08/2019 730.00p 758.00p 730.00p 758.00p 165383
21/08/2019 740.00p 750.00p 740.00p 750.00p 102362
20/08/2019 740.00p 776.00p 722.00p 744.00p 114824
19/08/2019 736.00p 740.00p 722.00p 740.00p 175924
16/08/2019 730.00p 740.00p 722.00p 726.00p 6952
15/08/2019 712.00p 736.00p 712.00p 736.00p 58136
14/08/2019 710.00p 730.00p 710.00p 726.00p 31157
13/08/2019 740.00p 740.00p 702.00p 726.00p 71257
12/08/2019 706.00p 738.00p 706.00p 738.00p 72606
09/08/2019 750.00p 750.00p 708.00p 722.00p 10159
08/08/2019 734.00p 748.00p 720.00p 720.00p 6590
07/08/2019 734.00p 752.00p 724.00p 730.00p 9531
06/08/2019 732.00p 754.00p 722.50p 740.00p 9705
05/08/2019 740.00p 740.00p 720.00p 720.00p 52487
02/08/2019 718.00p 740.00p 718.00p 722.00p 17170
01/08/2019 750.00p 774.00p 732.00p 732.00p 25742
31/07/2019 748.00p 783.25p 748.00p 750.00p 44819
30/07/2019 766.00p 778.00p 758.00p 770.00p 14073
29/07/2019 758.00p 784.00p 758.00p 774.00p 13744
26/07/2019 776.00p 796.00p 760.00p 774.00p 37250
25/07/2019 784.00p 790.00p 766.00p 778.00p 41483
24/07/2019 792.00p 798.00p 770.00p 774.00p 7291
23/07/2019 798.00p 798.00p 784.00p 790.00p 2568
22/07/2019 784.00p 800.00p 780.00p 786.00p 5302
19/07/2019 784.00p 784.00p 772.00p 778.00p 6696
18/07/2019 770.00p 786.00p 770.00p 774.00p 8790
17/07/2019 770.00p 797.24p 770.00p 770.00p 95960
16/07/2019 800.00p 805.24p 766.00p 782.00p 89327
15/07/2019 810.00p 810.00p 748.00p 804.00p 786260
12/07/2019 852.00p 872.00p 840.00p 840.00p 7409
11/07/2019 882.00p 884.00p 856.00p 860.00p 13724
10/07/2019 860.00p 876.00p 856.00p 856.00p 157219
09/07/2019 874.00p 892.40p 860.00p 860.00p 2679
08/07/2019 882.00p 900.00p 860.00p 860.00p 3094
05/07/2019 852.00p 884.00p 852.00p 854.00p 109821
04/07/2019 880.00p 884.00p 850.00p 882.00p 8814
03/07/2019 900.00p 900.00p 858.00p 880.00p 1188
02/07/2019 870.00p 880.00p 842.00p 870.00p 69325
01/07/2019 868.00p 870.00p 858.00p 862.00p 1751
28/06/2019 872.00p 872.00p 844.00p 850.00p 87174
27/06/2019 884.00p 884.00p 840.00p 840.00p 8715
26/06/2019 880.00p 888.00p 880.00p 884.00p 76355
25/06/2019 880.00p 890.00p 864.64p 890.00p 55104
24/06/2019 860.00p 872.00p 860.00p 866.00p 14725
21/06/2019 938.00p 974.00p 872.00p 872.00p 38566
20/06/2019 962.00p 982.00p 938.00p 938.00p 6298
19/06/2019 990.00p 990.00p 960.00p 960.00p 31174
18/06/2019 940.00p 990.00p 929.90p 974.00p 22022
17/06/2019 940.00p 940.00p 918.00p 940.00p 6734
14/06/2019 916.00p 940.00p 896.00p 940.00p 4953
13/06/2019 908.00p 918.00p 867.88p 900.00p 17969
12/06/2019 868.00p 878.00p 856.00p 878.00p 17095
11/06/2019 876.00p 880.00p 861.41p 864.00p 42639
10/06/2019 870.00p 870.00p 864.00p 870.00p 5232
07/06/2019 872.00p 874.00p 862.00p 870.00p 8043
06/06/2019 874.00p 884.00p 862.00p 862.00p 239868
05/06/2019 870.00p 888.00p 866.00p 870.00p 88379
04/06/2019 896.00p 906.00p 860.00p 870.00p 14291
03/06/2019 890.00p 905.50p 890.00p 890.00p 966
31/05/2019 914.00p 920.00p 904.00p 920.00p 4577
30/05/2019 908.00p 916.00p 908.00p 912.00p 462
29/05/2019 894.00p 917.30p 890.00p 912.00p 3437
28/05/2019 898.00p 914.00p 896.00p 903.00p 1891
24/05/2019 916.00p 920.00p 902.80p 920.00p 8232

*Close Price adjusted for both dividends and splits