Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/04/2012 558.92p 559.79p 554.54p 559.36p 8437
04/04/2012 558.04p 561.54p 550.39p 559.14p 7944
03/04/2012 558.92p 558.92p 550.83p 557.17p 5649
02/04/2012 551.05p 559.36p 545.96p 556.73p 9310
30/03/2012 555.42p 559.79p 547.11p 549.30p 22369
29/03/2012 547.55p 553.23p 545.44p 548.42p 6636
28/03/2012 551.05p 551.48p 548.42p 548.42p 1232
27/03/2012 546.67p 551.05p 544.05p 546.67p 64101
26/03/2012 544.05p 547.55p 544.05p 546.67p 6522
23/03/2012 546.67p 551.05p 544.87p 551.05p 7116
22/03/2012 546.95p 551.05p 544.49p 551.05p 15472
21/03/2012 544.05p 554.54p 544.05p 544.92p 12506
20/03/2012 544.92p 551.05p 533.99p 551.05p 12721
19/03/2012 536.18p 545.13p 534.26p 536.18p 4109
16/03/2012 542.30p 547.46p 534.86p 534.86p 16827
15/03/2012 539.24p 541.86p 529.62p 531.80p 8296
14/03/2012 528.30p 539.68p 528.30p 539.68p 24193
13/03/2012 533.11p 536.18p 526.77p 536.18p 24919
12/03/2012 526.55p 533.55p 524.81p 529.18p 37924
09/03/2012 511.69p 526.55p 510.69p 526.55p 49186
08/03/2012 511.69p 514.31p 507.31p 507.31p 8089
07/03/2012 511.69p 511.69p 507.31p 507.31p 3421
06/03/2012 506.00p 509.94p 504.69p 507.31p 58792
05/03/2012 507.31p 511.25p 507.31p 507.31p 18121
02/03/2012 511.69p 513.76p 511.69p 511.69p 11423
01/03/2012 511.69p 515.54p 511.69p 511.69p 16312
29/02/2012 514.31p 516.06p 510.81p 511.69p 35010
28/02/2012 514.31p 514.31p 509.94p 514.31p 45085
27/02/2012 514.31p 514.31p 506.52p 514.31p 4319
24/02/2012 512.12p 512.39p 505.14p 512.12p 30236
23/02/2012 510.37p 514.31p 510.37p 512.34p 248
22/02/2012 507.31p 513.43p 501.45p 512.12p 9438
21/02/2012 511.25p 513.01p 502.82p 511.25p 13546
20/02/2012 507.31p 511.69p 503.78p 511.69p 16361
17/02/2012 505.56p 507.31p 501.19p 501.19p 122721
16/02/2012 494.19p 498.35p 494.19p 494.19p 2919
15/02/2012 502.50p 502.94p 495.17p 502.06p 7038
14/02/2012 502.94p 502.94p 498.57p 499.88p 70736
13/02/2012 501.19p 502.94p 495.94p 495.94p 3472
10/02/2012 495.94p 501.94p 495.94p 495.94p 1136
09/02/2012 500.31p 502.94p 497.25p 502.94p 34944
08/02/2012 503.38p 503.38p 497.96p 500.31p 2950
07/02/2012 499.88p 505.56p 497.25p 499.88p 23310
06/02/2012 498.57p 502.94p 498.07p 498.57p 11892
03/02/2012 499.00p 502.94p 490.75p 502.94p 2169
02/02/2012 507.31p 507.31p 491.13p 491.13p 28699
01/02/2012 481.07p 508.62p 469.81p 508.62p 48709
31/01/2012 470.58p 479.19p 468.39p 468.39p 9315
30/01/2012 461.18p 468.83p 461.18p 468.83p 809
27/01/2012 471.45p 472.32p 460.52p 464.89p 1610
26/01/2012 467.95p 472.32p 463.58p 463.58p 14804
25/01/2012 463.58p 463.58p 457.46p 457.46p 2674
24/01/2012 459.20p 462.27p 457.46p 457.46p 377356
23/01/2012 463.58p 463.58p 454.83p 457.89p 602074
20/01/2012 459.64p 470.79p 459.64p 459.64p 359854
19/01/2012 467.95p 467.95p 461.83p 463.58p 62575
18/01/2012 468.83p 469.70p 459.64p 469.70p 62287
17/01/2012 467.95p 471.78p 467.95p 467.95p 32273
16/01/2012 472.32p 472.32p 467.95p 467.95p 54869
13/01/2012 467.95p 474.51p 466.20p 468.39p 50923
12/01/2012 471.77p 475.61p 471.77p 475.61p 11583
11/01/2012 472.32p 472.32p 469.92p 470.58p 8563
10/01/2012 479.17p 479.17p 468.83p 468.83p 1258
09/01/2012 481.07p 481.07p 470.14p 470.14p 2354
06/01/2012 471.89p 476.70p 471.45p 472.32p 3656
05/01/2012 467.95p 481.07p 467.95p 481.07p 59852
04/01/2012 472.32p 474.07p 472.32p 474.07p 23808
03/01/2012 465.76p 467.08p 465.76p 467.08p 624
30/12/2011 472.32p 472.32p 472.32p 472.32p 5716
29/12/2011 464.67p 464.67p 464.45p 464.45p 346
28/12/2011 463.58p 463.58p 463.58p 463.58p 119
23/12/2011 463.58p 463.58p 463.58p 463.58p 16
22/12/2011 471.45p 472.32p 465.98p 466.20p 49686
21/12/2011 462.17p 467.95p 462.17p 463.58p 97489
20/12/2011 457.02p 459.20p 457.02p 459.20p 8625
19/12/2011 455.27p 462.27p 455.27p 457.46p 19296
16/12/2011 459.20p 459.75p 459.20p 459.20p 11397
15/12/2011 461.83p 463.58p 455.27p 458.77p 16327
14/12/2011 459.64p 472.32p 459.64p 460.95p 7668
13/12/2011 465.33p 472.32p 463.58p 472.32p 3119
12/12/2011 461.83p 478.45p 458.51p 476.70p 34681
09/12/2011 461.83p 461.83p 461.39p 461.83p 10534
08/12/2011 459.20p 470.58p 459.20p 462.70p 220352
07/12/2011 454.39p 460.52p 454.12p 460.52p 54689
06/12/2011 446.08p 455.38p 443.46p 453.08p 11573
05/12/2011 452.21p 459.20p 441.71p 441.71p 92324
02/12/2011 467.95p 467.95p 452.21p 459.20p 2519
01/12/2011 454.83p 469.26p 451.20p 463.58p 242714
30/11/2011 432.96p 437.34p 432.96p 435.59p 13885
29/11/2011 437.34p 437.34p 436.24p 436.46p 13833
28/11/2011 437.34p 437.34p 435.04p 435.59p 4892
25/11/2011 439.52p 439.52p 437.34p 437.34p 29157
24/11/2011 440.83p 440.83p 435.59p 436.90p 0
23/11/2011 440.83p 440.83p 435.59p 435.59p 2448
22/11/2011 435.81p 444.84p 435.81p 437.34p 15775
21/11/2011 437.34p 444.77p 437.34p 444.77p 17309
18/11/2011 438.65p 441.27p 438.21p 439.09p 15584
17/11/2011 438.65p 443.46p 438.65p 443.46p 14097
16/11/2011 437.34p 441.12p 436.35p 439.74p 18234
15/11/2011 439.52p 440.40p 437.34p 437.34p 15126
14/11/2011 441.71p 441.71p 440.40p 441.71p 6288
11/11/2011 441.71p 448.71p 437.88p 448.71p 6525
10/11/2011 437.34p 439.52p 432.96p 439.52p 17583
09/11/2011 454.39p 454.39p 440.18p 445.21p 3389
08/11/2011 446.52p 448.27p 438.08p 444.34p 35550
07/11/2011 457.84p 458.77p 457.84p 458.77p 1356
04/11/2011 455.71p 455.71p 450.46p 455.27p 0
03/11/2011 455.71p 455.71p 450.46p 450.46p 20564
02/11/2011 453.08p 457.46p 453.08p 457.46p 3329
01/11/2011 450.46p 452.64p 446.08p 452.64p 12115
31/10/2011 454.83p 463.58p 450.46p 450.46p 20592
28/10/2011 454.39p 463.58p 454.39p 463.58p 2480
27/10/2011 454.83p 461.39p 454.83p 461.39p 59727
26/10/2011 454.83p 454.83p 444.84p 454.83p 3183
25/10/2011 459.64p 459.64p 444.34p 444.34p 8895
24/10/2011 472.32p 472.32p 452.21p 452.64p 69244
21/10/2011 463.58p 485.45p 463.58p 472.32p 10326
20/10/2011 461.83p 463.58p 461.83p 461.83p 2544
19/10/2011 462.70p 462.70p 462.70p 462.70p 4914
18/10/2011 469.70p 473.20p 459.64p 465.33p 194550
17/10/2011 463.58p 474.07p 463.58p 474.07p 6169
14/10/2011 467.08p 474.07p 467.08p 474.07p 29670
13/10/2011 463.58p 467.95p 463.58p 467.95p 14784
12/10/2011 463.58p 470.58p 457.46p 463.14p 26032
11/10/2011 454.83p 466.20p 454.83p 465.11p 6474
10/10/2011 443.46p 451.33p 443.46p 451.33p 6797
07/10/2011 446.08p 446.08p 444.34p 444.34p 176164
06/10/2011 452.64p 453.08p 445.21p 451.77p 53552
05/10/2011 451.77p 452.21p 437.78p 438.21p 4245
04/10/2011 454.83p 454.83p 437.34p 441.71p 132144
03/10/2011 454.83p 463.58p 452.32p 463.58p 2251
30/09/2011 454.83p 459.64p 453.08p 459.20p 1290
29/09/2011 459.20p 463.58p 457.46p 461.61p 2030
28/09/2011 459.20p 460.52p 459.20p 460.52p 891
27/09/2011 471.89p 471.89p 459.20p 467.08p 561
26/09/2011 459.20p 472.32p 459.20p 467.08p 399159
23/09/2011 463.58p 472.32p 459.20p 472.32p 23920
22/09/2011 454.83p 461.39p 454.83p 461.39p 6407
21/09/2011 459.20p 463.58p 452.21p 459.20p 19411
20/09/2011 459.64p 460.74p 457.02p 460.74p 66932
19/09/2011 454.39p 455.71p 445.65p 455.71p 8895
16/09/2011 461.83p 461.83p 439.52p 439.52p 49998
15/09/2011 461.39p 461.39p 453.08p 453.08p 2836
14/09/2011 454.83p 461.39p 448.71p 448.71p 4214
13/09/2011 448.71p 454.83p 446.08p 446.08p 2899
12/09/2011 454.83p 455.53p 450.46p 453.96p 6174
09/09/2011 454.83p 458.33p 454.83p 458.33p 1846
08/09/2011 461.83p 461.83p 454.83p 454.83p 112416
07/09/2011 463.58p 463.58p 460.52p 460.52p 1064
06/09/2011 463.58p 463.58p 457.89p 457.89p 6853
05/09/2011 467.95p 467.95p 462.27p 462.27p 2287
02/09/2011 469.70p 472.32p 467.95p 472.32p 8019
01/09/2011 465.33p 481.07p 465.33p 476.70p 20274
31/08/2011 461.83p 465.33p 456.58p 465.33p 12315
30/08/2011 463.58p 463.58p 460.08p 460.08p 6997
26/08/2011 467.95p 467.95p 450.46p 450.46p 61545
25/08/2011 467.95p 472.32p 467.95p 472.32p 114328
24/08/2011 479.32p 479.32p 467.95p 473.64p 12313
23/08/2011 470.58p 483.56p 469.26p 478.67p 130391
22/08/2011 473.32p 477.57p 473.32p 477.57p 4977
19/08/2011 473.20p 484.40p 473.20p 482.82p 13014
18/08/2011 473.20p 482.38p 473.20p 482.38p 6415
17/08/2011 473.20p 474.07p 473.20p 474.07p 4130
16/08/2011 480.09p 480.09p 473.64p 473.64p 2051
15/08/2011 487.07p 487.07p 480.42p 480.42p 6860
12/08/2011 480.63p 488.07p 477.57p 485.45p 23936
11/08/2011 470.58p 472.76p 459.20p 472.76p 5882
10/08/2011 463.58p 470.58p 460.63p 470.58p 6894
09/08/2011 446.08p 468.39p 443.02p 468.39p 12107
08/08/2011 446.08p 454.83p 444.34p 446.08p 27715
05/08/2011 446.08p 453.08p 434.28p 448.05p 9297
04/08/2011 480.63p 480.63p 454.83p 461.17p 50520
03/08/2011 474.07p 476.70p 472.32p 476.70p 4604
02/08/2011 478.45p 488.51p 478.45p 488.51p 646
01/08/2011 488.07p 489.82p 481.07p 483.91p 37869
29/07/2011 482.82p 491.13p 482.82p 491.13p 0
28/07/2011 482.82p 488.07p 482.82p 488.07p 114
27/07/2011 495.94p 496.82p 489.82p 494.19p 39253
26/07/2011 495.94p 495.94p 494.19p 494.19p 158
25/07/2011 483.87p 494.19p 483.61p 494.19p 1393
22/07/2011 485.45p 494.19p 475.00p 494.19p 15203
21/07/2011 481.07p 485.14p 476.96p 479.32p 1884
20/07/2011 467.95p 479.32p 467.08p 479.32p 155176
19/07/2011 462.00p 467.51p 460.52p 467.51p 559
18/07/2011 457.89p 467.51p 457.89p 461.39p 5264
15/07/2011 467.95p 467.95p 460.25p 467.95p 1270
14/07/2011 454.83p 459.20p 454.83p 458.99p 1322
13/07/2011 459.20p 461.39p 459.20p 461.39p 10001
12/07/2011 455.71p 459.20p 450.46p 459.20p 8528
11/07/2011 457.89p 463.58p 457.46p 459.20p 3434
08/07/2011 467.25p 467.25p 460.08p 463.36p 5252
07/07/2011 461.83p 467.95p 457.89p 465.76p 60465
06/07/2011 458.77p 460.95p 456.14p 457.89p 126004
05/07/2011 456.14p 456.14p 456.14p 456.14p 95
04/07/2011 459.64p 459.64p 455.53p 458.77p 4539
01/07/2011 453.08p 459.20p 453.08p 459.20p 2483
30/06/2011 454.83p 454.83p 452.64p 452.64p 583
29/06/2011 448.32p 451.99p 448.32p 451.99p 1143
28/06/2011 446.52p 446.52p 446.08p 446.08p 4953
27/06/2011 446.08p 446.08p 443.78p 446.08p 17106

*Close Price adjusted for both dividends and splits