Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/05/2019 894.00p 916.00p 894.00p 904.00p 7022
22/05/2019 902.00p 918.00p 894.00p 916.00p 2886
21/05/2019 894.00p 916.00p 894.00p 912.00p 14642
20/05/2019 890.00p 910.00p 890.00p 906.00p 23776
17/05/2019 908.00p 910.00p 894.00p 900.00p 7303
16/05/2019 904.00p 908.00p 894.00p 902.00p 102816
15/05/2019 894.00p 906.00p 892.00p 896.00p 1639
14/05/2019 904.00p 904.00p 900.00p 900.00p 1234
13/05/2019 890.00p 908.00p 890.00p 908.00p 4010
10/05/2019 900.00p 902.00p 900.00p 901.00p 2697
09/05/2019 910.00p 918.00p 894.00p 906.00p 13149
08/05/2019 918.00p 928.00p 918.00p 918.00p 22935
07/05/2019 930.00p 937.60p 918.00p 918.00p 4282
03/05/2019 924.00p 940.00p 915.00p 940.00p 7857
02/05/2019 922.00p 922.00p 914.00p 914.00p 3973
01/05/2019 912.00p 926.00p 912.00p 924.00p 5483
30/04/2019 920.00p 924.00p 910.00p 922.00p 3823
29/04/2019 908.00p 914.00p 904.34p 910.00p 13219
26/04/2019 906.00p 916.00p 904.00p 912.00p 7230
25/04/2019 900.00p 912.00p 900.00p 904.00p 428
24/04/2019 910.00p 918.00p 908.00p 912.00p 8558
23/04/2019 906.00p 914.00p 901.00p 914.00p 2851
18/04/2019 900.00p 910.00p 900.00p 910.00p 6065
17/04/2019 900.00p 910.00p 886.00p 910.00p 5979
16/04/2019 894.00p 918.00p 894.00p 908.00p 4918
15/04/2019 922.00p 922.00p 898.00p 906.00p 57402
12/04/2019 900.00p 922.00p 878.05p 908.00p 91475
11/04/2019 890.00p 890.00p 854.00p 880.00p 4509
10/04/2019 890.00p 890.00p 870.00p 870.00p 1683
09/04/2019 888.00p 890.00p 866.22p 880.00p 2154
08/04/2019 890.00p 890.00p 860.00p 880.00p 6084
05/04/2019 874.00p 888.00p 874.00p 880.00p 3886
04/04/2019 870.00p 890.00p 870.00p 880.00p 6579
03/04/2019 874.00p 874.00p 862.00p 874.00p 16842
02/04/2019 864.00p 890.00p 862.00p 874.00p 7019
01/04/2019 888.00p 888.00p 856.00p 870.00p 9070
29/03/2019 874.00p 890.00p 863.00p 876.00p 6499
28/03/2019 871.00p 871.00p 862.00p 867.00p 6470
27/03/2019 900.00p 900.00p 861.00p 865.00p 16532
26/03/2019 902.00p 902.00p 865.00p 865.00p 2852
25/03/2019 848.00p 882.00p 843.00p 873.00p 8681
22/03/2019 850.00p 860.00p 850.00p 855.00p 13198
21/03/2019 873.00p 873.00p 852.00p 867.00p 7375
20/03/2019 870.00p 882.00p 869.84p 872.00p 10482
19/03/2019 850.00p 880.00p 850.00p 880.00p 37972
18/03/2019 870.00p 870.00p 843.00p 858.00p 15048
15/03/2019 890.00p 890.00p 845.00p 845.00p 31099
14/03/2019 900.00p 900.00p 869.00p 878.00p 15873
13/03/2019 893.00p 907.00p 871.00p 878.00p 146574
12/03/2019 900.00p 902.00p 885.00p 900.00p 721
11/03/2019 889.00p 903.00p 876.00p 889.00p 52385
08/03/2019 900.00p 900.00p 864.00p 879.00p 24514
07/03/2019 900.00p 903.06p 890.00p 895.00p 18448
06/03/2019 906.00p 920.50p 891.00p 892.00p 50671
05/03/2019 925.00p 925.00p 906.00p 920.00p 300
04/03/2019 915.00p 918.80p 902.00p 909.50p 6778
01/03/2019 927.00p 930.00p 902.45p 917.00p 7138
28/02/2019 919.00p 919.00p 891.00p 910.00p 3776
27/02/2019 934.00p 935.00p 895.45p 907.00p 11173
26/02/2019 920.00p 955.00p 914.00p 920.00p 171693
25/02/2019 918.00p 930.00p 906.00p 912.00p 22885
22/02/2019 930.00p 930.00p 891.00p 914.00p 7565
21/02/2019 900.00p 923.72p 900.00p 900.00p 31167
20/02/2019 913.00p 918.00p 901.00p 901.00p 2239
19/02/2019 890.00p 915.00p 890.00p 890.00p 1423
18/02/2019 917.00p 919.50p 890.00p 896.50p 3357
15/02/2019 897.00p 920.00p 895.00p 905.00p 12518
14/02/2019 910.00p 928.00p 887.00p 887.00p 18367
13/02/2019 938.00p 960.00p 910.00p 910.00p 6016
12/02/2019 942.00p 968.81p 938.00p 938.00p 3493
11/02/2019 961.00p 976.00p 948.00p 948.00p 4744
08/02/2019 968.00p 982.00p 950.00p 953.00p 12501
07/02/2019 955.00p 1,000.00p 950.00p 950.00p 9037
06/02/2019 979.00p 1,016.00p 951.00p 952.00p 23942
05/02/2019 980.00p 1,000.00p 951.00p 954.00p 32608
04/02/2019 949.00p 992.00p 939.00p 990.00p 108678
01/02/2019 938.00p 949.00p 933.23p 945.00p 9066
31/01/2019 860.00p 949.00p 860.00p 930.00p 28101
30/01/2019 822.00p 836.00p 822.00p 830.00p 13560
29/01/2019 820.00p 845.00p 820.00p 830.00p 27413
28/01/2019 824.00p 846.00p 820.00p 820.00p 3535
25/01/2019 811.00p 820.00p 790.00p 816.00p 21750
24/01/2019 860.00p 876.00p 825.00p 825.00p 13479
23/01/2019 870.00p 880.00p 852.00p 852.00p 15354
22/01/2019 845.00p 860.00p 828.00p 856.00p 24038
21/01/2019 835.00p 868.00p 820.00p 821.00p 27496
18/01/2019 803.00p 810.00p 800.00p 800.00p 10430
17/01/2019 800.00p 812.00p 790.00p 790.00p 8171
16/01/2019 828.00p 847.00p 800.00p 800.00p 9794
15/01/2019 837.00p 869.00p 837.00p 849.00p 5798
14/01/2019 857.00p 860.00p 845.00p 845.00p 46659
11/01/2019 917.00p 919.00p 850.00p 860.00p 26196
10/01/2019 899.00p 913.00p 880.00p 886.00p 25922
09/01/2019 847.00p 900.00p 811.40p 882.00p 57860
08/01/2019 776.00p 845.00p 760.00p 833.50p 7052
07/01/2019 868.00p 877.00p 770.00p 770.00p 9435
04/01/2019 879.00p 879.00p 811.00p 851.00p 19794
03/01/2019 892.00p 898.30p 830.00p 869.00p 13069
02/01/2019 925.00p 930.00p 900.00p 930.00p 7035
31/12/2018 912.00p 940.00p 903.85p 935.00p 5434
28/12/2018 870.00p 905.00p 862.80p 900.00p 55113
27/12/2018 833.00p 863.00p 815.20p 846.00p 8227
24/12/2018 819.00p 829.00p 790.00p 817.50p 6518
21/12/2018 770.00p 820.00p 761.00p 820.00p 67266
20/12/2018 770.00p 770.00p 751.60p 761.00p 6786
19/12/2018 760.00p 770.00p 740.00p 769.00p 216593
18/12/2018 732.00p 767.00p 732.00p 749.00p 13640
17/12/2018 746.00p 760.00p 740.00p 745.00p 24860
14/12/2018 730.00p 745.00p 730.00p 745.00p 147000
13/12/2018 751.00p 754.00p 730.00p 737.00p 51684
12/12/2018 733.00p 744.00p 724.00p 739.00p 85768
11/12/2018 734.00p 743.00p 720.00p 720.00p 1458
10/12/2018 736.00p 741.20p 720.00p 727.00p 26703
07/12/2018 721.00p 740.00p 717.00p 734.00p 41952
06/12/2018 740.00p 766.30p 700.00p 700.00p 23113
05/12/2018 757.00p 768.00p 742.00p 745.00p 32226
04/12/2018 850.00p 850.00p 755.00p 770.00p 334333
03/12/2018 999.00p 1,000.00p 981.00p 981.00p 5264
30/11/2018 984.00p 1,026.00p 983.00p 997.00p 4394
29/11/2018 1,008.00p 1,008.00p 970.00p 1,000.00p 71336
28/11/2018 1,000.00p 1,010.00p 1,000.00p 1,006.00p 4932
27/11/2018 1,010.00p 1,026.00p 996.31p 1,002.00p 31051
26/11/2018 1,018.00p 1,030.00p 1,016.00p 1,016.00p 160102
23/11/2018 1,032.00p 1,084.00p 1,026.00p 1,026.00p 12235
22/11/2018 1,028.00p 1,076.00p 1,028.00p 1,053.00p 1472
21/11/2018 1,040.00p 1,058.00p 1,020.00p 1,030.00p 2492
20/11/2018 1,064.00p 1,066.00p 1,022.00p 1,040.00p 1250
19/11/2018 1,070.00p 1,090.00p 1,050.00p 1,070.00p 5408
16/11/2018 1,100.00p 1,100.00p 1,033.70p 1,068.00p 2240
15/11/2018 1,024.00p 1,088.00p 1,024.00p 1,088.00p 7709
14/11/2018 1,100.00p 1,100.00p 1,050.00p 1,050.00p 12974
13/11/2018 1,090.00p 1,110.00p 1,084.28p 1,088.00p 44733
12/11/2018 1,090.00p 1,090.42p 1,090.00p 1,090.00p 3976
09/11/2018 1,086.00p 1,128.00p 1,086.00p 1,110.00p 45920
08/11/2018 1,074.90p 1,100.00p 1,074.90p 1,100.00p 187
07/11/2018 1,116.00p 1,136.00p 1,116.00p 1,124.00p 1968
06/11/2018 1,080.00p 1,122.00p 1,060.00p 1,100.00p 7632
05/11/2018 1,090.00p 1,130.00p 1,084.00p 1,104.00p 76
02/11/2018 1,146.00p 1,150.00p 1,094.00p 1,112.00p 3402
01/11/2018 1,106.00p 1,144.00p 1,102.00p 1,102.00p 4955
31/10/2018 1,090.00p 1,138.00p 1,090.00p 1,112.00p 29528
30/10/2018 1,130.00p 1,148.00p 1,116.00p 1,126.00p 3851
29/10/2018 1,150.00p 1,150.00p 1,122.00p 1,122.00p 1044
26/10/2018 1,186.00p 1,186.00p 1,126.00p 1,136.00p 9833
25/10/2018 1,126.00p 1,160.00p 1,120.00p 1,130.00p 9197
24/10/2018 1,172.00p 1,200.00p 1,140.00p 1,186.00p 8016
23/10/2018 1,210.00p 1,210.00p 1,136.80p 1,210.00p 16730
22/10/2018 1,120.00p 1,208.00p 1,120.00p 1,170.00p 1344
19/10/2018 1,226.00p 1,226.00p 1,162.00p 1,166.00p 9787
18/10/2018 1,198.00p 1,238.00p 1,164.00p 1,204.00p 23431
17/10/2018 1,150.00p 1,174.00p 1,150.00p 1,174.00p 2244
16/10/2018 1,104.00p 1,160.00p 1,072.00p 1,160.00p 8674
15/10/2018 1,118.00p 1,128.00p 1,100.00p 1,100.00p 7065
12/10/2018 1,106.00p 1,148.00p 1,100.90p 1,104.00p 5581
11/10/2018 1,150.00p 1,150.00p 1,084.00p 1,104.00p 4217
10/10/2018 1,188.00p 1,188.00p 1,136.99p 1,166.00p 3442
09/10/2018 1,174.00p 1,174.00p 1,129.00p 1,174.00p 2046
08/10/2018 1,130.00p 1,154.00p 1,128.00p 1,150.00p 2183
05/10/2018 1,142.00p 1,176.00p 1,141.87p 1,150.00p 7533
04/10/2018 1,148.00p 1,156.00p 1,134.00p 1,142.00p 6260
03/10/2018 1,174.00p 1,190.00p 1,104.00p 1,120.00p 5281
02/10/2018 1,162.00p 1,190.00p 1,128.00p 1,166.00p 38390
01/10/2018 1,190.00p 1,190.00p 1,150.00p 1,150.00p 15751
28/09/2018 1,192.00p 1,200.00p 1,126.00p 1,190.00p 2806
27/09/2018 1,162.00p 1,199.00p 1,162.00p 1,174.00p 487
26/09/2018 1,220.00p 1,220.00p 1,178.00p 1,190.00p 2300
25/09/2018 1,270.00p 1,270.00p 1,172.00p 1,200.00p 670
24/09/2018 1,200.00p 1,268.00p 1,178.00p 1,178.00p 4154
21/09/2018 1,202.00p 1,244.00p 1,202.00p 1,222.00p 12713
20/09/2018 1,264.00p 1,264.00p 1,214.00p 1,214.00p 3768
19/09/2018 1,210.00p 1,230.00p 1,192.20p 1,220.00p 17506
18/09/2018 1,192.00p 1,218.00p 1,190.00p 1,200.00p 10608
17/09/2018 1,198.00p 1,240.00p 1,185.06p 1,218.00p 7160
14/09/2018 1,192.00p 1,192.00p 1,156.00p 1,170.00p 18247
13/09/2018 1,208.00p 1,222.00p 1,154.00p 1,184.00p 4731
12/09/2018 1,196.00p 1,214.00p 1,180.00p 1,180.00p 51110
11/09/2018 1,180.00p 1,242.00p 1,180.00p 1,190.00p 9855
10/09/2018 1,228.00p 1,238.00p 1,186.00p 1,204.00p 4344
07/09/2018 1,220.00p 1,230.00p 1,192.00p 1,230.00p 28226
06/09/2018 1,168.00p 1,220.00p 1,141.00p 1,202.00p 11028
05/09/2018 1,160.00p 1,180.00p 1,157.50p 1,180.00p 16518
04/09/2018 1,178.00p 1,180.00p 1,150.00p 1,150.00p 10195
03/09/2018 1,180.00p 1,180.00p 1,117.70p 1,180.00p 6684
31/08/2018 1,150.00p 1,178.60p 1,117.00p 1,150.00p 8003
30/08/2018 1,142.00p 1,180.00p 1,142.00p 1,163.00p 1606
29/08/2018 1,178.00p 1,178.00p 1,118.00p 1,138.00p 10608
28/08/2018 1,110.00p 1,178.00p 1,110.00p 1,146.00p 968
24/08/2018 1,170.00p 1,180.00p 1,154.00p 1,167.00p 1301
23/08/2018 1,170.00p 1,170.00p 1,112.00p 1,120.00p 3520
22/08/2018 1,178.00p 1,180.00p 1,112.00p 1,146.00p 3826
21/08/2018 1,114.00p 1,178.00p 1,114.00p 1,130.00p 4301
20/08/2018 1,170.00p 1,170.00p 1,133.53p 1,148.00p 21851
17/08/2018 1,102.00p 1,176.00p 1,102.00p 1,164.00p 13108
16/08/2018 1,108.00p 1,164.00p 1,108.00p 1,150.00p 4797
15/08/2018 1,156.00p 1,156.00p 1,130.00p 1,130.00p 2169
14/08/2018 1,170.00p 1,190.00p 1,130.00p 1,130.00p 16404
13/08/2018 1,190.00p 1,190.00p 1,170.00p 1,170.00p 9015
10/08/2018 1,122.00p 1,190.00p 1,122.00p 1,190.00p 2968
09/08/2018 1,180.00p 1,188.00p 1,180.00p 1,188.00p 736
08/08/2018 1,148.00p 1,190.00p 1,147.84p 1,190.00p 4295

*Close Price adjusted for both dividends and splits