Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/10/2017 1,126.00p 1,126.00p 1,100.00p 1,107.00p 23189
19/10/2017 1,120.00p 1,129.00p 1,106.08p 1,120.00p 15779
18/10/2017 1,100.00p 1,108.00p 1,092.92p 1,108.00p 205177
17/10/2017 1,088.00p 1,100.00p 1,076.00p 1,099.00p 22034
16/10/2017 1,091.00p 1,093.25p 1,078.00p 1,088.00p 11887
13/10/2017 1,088.00p 1,094.00p 1,080.00p 1,081.00p 5578
12/10/2017 1,083.00p 1,095.00p 1,083.00p 1,092.00p 2663
11/10/2017 1,072.00p 1,072.00p 1,068.00p 1,068.00p 169
10/10/2017 1,091.00p 1,091.00p 1,060.00p 1,075.00p 6932
09/10/2017 1,096.00p 1,096.00p 1,061.00p 1,062.00p 21631
06/10/2017 1,096.00p 1,105.00p 1,090.00p 1,090.00p 3988
05/10/2017 1,104.00p 1,104.00p 1,095.00p 1,098.00p 34883
04/10/2017 1,094.00p 1,110.00p 1,090.00p 1,095.00p 7136
03/10/2017 1,101.00p 1,101.00p 1,087.00p 1,095.00p 9440
02/10/2017 1,085.00p 1,119.00p 1,085.00p 1,119.00p 8821
29/09/2017 1,103.00p 1,120.00p 1,087.00p 1,087.00p 14154
28/09/2017 1,099.00p 1,113.00p 1,089.00p 1,098.00p 7233
27/09/2017 1,083.00p 1,097.00p 1,080.00p 1,087.00p 4326
26/09/2017 1,079.00p 1,090.00p 1,075.00p 1,080.00p 3134
25/09/2017 1,078.00p 1,099.00p 1,075.00p 1,080.00p 1291
22/09/2017 1,088.00p 1,089.00p 1,076.00p 1,076.00p 1634
21/09/2017 1,100.00p 1,100.00p 1,064.00p 1,083.00p 1090
20/09/2017 1,100.00p 1,100.00p 1,079.00p 1,081.00p 876
19/09/2017 1,090.00p 1,100.00p 1,080.00p 1,086.00p 3740
18/09/2017 1,065.00p 1,100.00p 1,065.00p 1,083.00p 2543
15/09/2017 1,066.00p 1,090.00p 1,065.00p 1,084.00p 19267
14/09/2017 1,069.00p 1,083.00p 1,065.00p 1,078.00p 3008
13/09/2017 1,075.00p 1,098.00p 1,075.00p 1,077.00p 4038
12/09/2017 1,115.00p 1,115.00p 1,061.00p 1,061.00p 7911
11/09/2017 1,091.00p 1,112.00p 1,091.00p 1,098.00p 3247
08/09/2017 1,077.00p 1,120.00p 1,070.00p 1,120.00p 3073
07/09/2017 1,109.00p 1,109.00p 1,084.00p 1,095.00p 2632
06/09/2017 1,076.00p 1,110.00p 1,075.00p 1,100.00p 6649
05/09/2017 1,076.00p 1,093.00p 1,075.00p 1,093.00p 6648
04/09/2017 1,110.00p 1,110.00p 1,078.00p 1,093.00p 3961
01/09/2017 1,083.00p 1,107.00p 1,070.00p 1,105.00p 13056
31/08/2017 1,109.00p 1,109.00p 1,099.00p 1,102.00p 3465
30/08/2017 1,093.00p 1,098.00p 1,081.00p 1,081.00p 4685
29/08/2017 1,097.00p 1,101.00p 1,090.00p 1,093.00p 4929
25/08/2017 1,090.00p 1,091.00p 1,087.00p 1,091.00p 454
24/08/2017 1,078.00p 1,104.00p 1,077.00p 1,104.00p 4644
23/08/2017 1,088.00p 1,088.00p 1,085.00p 1,085.00p 237
22/08/2017 1,086.00p 1,086.00p 1,086.00p 1,086.00p 50
21/08/2017 1,084.00p 1,088.00p 1,084.00p 1,084.00p 289
18/08/2017 1,088.00p 1,095.00p 1,072.00p 1,072.00p 2800
17/08/2017 1,090.00p 1,095.00p 1,085.00p 1,089.00p 3912
16/08/2017 1,077.00p 1,095.00p 1,077.00p 1,095.00p 1863
15/08/2017 1,067.00p 1,067.00p 1,060.00p 1,067.00p 3170
14/08/2017 1,076.00p 1,076.00p 1,061.00p 1,070.00p 2005
11/08/2017 1,099.00p 1,099.00p 1,060.00p 1,066.00p 2121
10/08/2017 1,083.00p 1,083.00p 1,071.00p 1,071.00p 4494
09/08/2017 1,098.00p 1,100.00p 1,084.00p 1,093.00p 3309
08/08/2017 1,106.00p 1,107.00p 1,093.00p 1,096.00p 2272
07/08/2017 1,090.00p 1,100.00p 1,090.00p 1,100.00p 419
04/08/2017 1,081.00p 1,101.00p 1,081.00p 1,100.00p 4712
03/08/2017 1,087.00p 1,114.00p 1,086.00p 1,104.00p 63068
02/08/2017 1,088.00p 1,088.00p 1,084.00p 1,088.00p 1509
01/08/2017 1,076.00p 1,088.00p 1,067.00p 1,088.00p 7683
31/07/2017 1,040.00p 1,075.00p 1,040.00p 1,065.00p 3886
28/07/2017 1,052.00p 1,060.00p 1,051.00p 1,060.00p 1692
27/07/2017 1,051.00p 1,068.00p 1,045.00p 1,058.00p 4023
26/07/2017 1,055.00p 1,055.00p 1,046.00p 1,046.00p 9310
25/07/2017 1,043.00p 1,055.00p 1,037.00p 1,055.00p 3730
24/07/2017 1,070.00p 1,070.00p 1,042.00p 1,055.00p 22252
21/07/2017 1,060.00p 1,077.00p 1,060.00p 1,076.00p 2817
20/07/2017 1,055.00p 1,060.00p 1,048.00p 1,060.00p 3400
19/07/2017 1,050.00p 1,060.00p 1,038.00p 1,051.00p 2155
18/07/2017 1,032.00p 1,057.00p 1,032.00p 1,048.00p 10679
17/07/2017 1,049.00p 1,050.00p 1,039.00p 1,048.00p 950
14/07/2017 1,029.00p 1,050.00p 1,029.00p 1,040.00p 2416
13/07/2017 1,026.00p 1,035.00p 1,022.00p 1,035.00p 5559
12/07/2017 1,029.00p 1,037.00p 1,021.00p 1,035.00p 1379
11/07/2017 1,033.00p 1,035.00p 1,020.00p 1,030.00p 7493
10/07/2017 1,030.00p 1,030.00p 1,020.00p 1,029.00p 1896
07/07/2017 1,028.00p 1,034.00p 1,020.00p 1,029.00p 11335
06/07/2017 1,045.00p 1,045.00p 1,026.00p 1,030.00p 18261
05/07/2017 1,028.00p 1,048.00p 1,023.00p 1,040.00p 6151
04/07/2017 1,034.00p 1,034.00p 1,023.00p 1,023.00p 3684
03/07/2017 1,034.00p 1,046.00p 1,023.00p 1,032.00p 7237
30/06/2017 1,031.00p 1,045.00p 1,031.00p 1,045.00p 6375
29/06/2017 1,050.00p 1,059.00p 1,035.00p 1,035.00p 6203
28/06/2017 1,050.00p 1,058.00p 1,044.00p 1,052.00p 6549
27/06/2017 1,047.00p 1,053.00p 1,044.00p 1,046.00p 997
26/06/2017 1,048.00p 1,054.00p 1,046.00p 1,049.00p 1228
23/06/2017 1,050.00p 1,055.00p 1,045.00p 1,050.00p 9233
22/06/2017 1,065.00p 1,065.00p 1,056.00p 1,057.00p 2032
21/06/2017 1,084.00p 1,084.00p 1,054.00p 1,058.00p 6403
20/06/2017 1,094.00p 1,095.00p 1,073.00p 1,080.00p 4831
19/06/2017 1,076.00p 1,100.00p 1,065.00p 1,076.00p 10887
16/06/2017 1,045.00p 1,106.00p 1,025.00p 1,106.00p 33522
15/06/2017 1,030.00p 1,035.00p 1,010.00p 1,018.00p 192106
14/06/2017 1,025.00p 1,047.00p 1,008.00p 1,028.00p 7389
13/06/2017 1,026.00p 1,036.00p 1,008.00p 1,029.00p 2711
12/06/2017 1,033.00p 1,041.00p 1,008.00p 1,023.00p 12264
09/06/2017 1,030.00p 1,036.00p 1,025.25p 1,033.00p 5748
08/06/2017 1,021.00p 1,048.00p 1,020.00p 1,039.00p 20529
07/06/2017 1,027.00p 1,027.04p 1,008.00p 1,024.00p 70964
06/06/2017 1,048.00p 1,048.00p 1,031.00p 1,037.00p 9157
05/06/2017 1,040.00p 1,048.91p 1,027.00p 1,045.00p 6827
02/06/2017 1,062.00p 1,062.00p 1,025.00p 1,039.00p 18079
01/06/2017 1,026.00p 1,048.00p 1,026.00p 1,043.00p 3634
31/05/2017 1,029.00p 1,046.00p 1,029.00p 1,040.00p 12556
30/05/2017 1,056.00p 1,056.00p 1,030.00p 1,030.00p 4443
26/05/2017 1,048.00p 1,052.00p 1,045.00p 1,045.00p 2280
25/05/2017 1,046.00p 1,052.00p 1,045.00p 1,049.00p 4517
24/05/2017 1,066.00p 1,073.00p 1,042.00p 1,059.00p 21016
23/05/2017 1,059.00p 1,069.00p 1,044.90p 1,069.00p 11517
22/05/2017 1,060.00p 1,061.00p 1,054.00p 1,061.00p 7039
19/05/2017 1,026.00p 1,055.00p 1,026.00p 1,039.00p 8884
18/05/2017 1,037.00p 1,040.00p 1,029.00p 1,039.00p 3944
17/05/2017 1,049.00p 1,067.00p 1,032.90p 1,040.00p 109534
16/05/2017 1,036.00p 1,048.00p 1,032.00p 1,045.00p 10051
15/05/2017 1,034.00p 1,037.00p 1,023.00p 1,031.00p 17331
12/05/2017 1,039.00p 1,041.92p 1,023.00p 1,026.00p 50613
11/05/2017 1,085.00p 1,085.00p 1,037.00p 1,037.00p 11700
10/05/2017 1,069.00p 1,094.00p 1,037.95p 1,080.00p 61926
09/05/2017 1,044.00p 1,068.00p 1,038.00p 1,068.00p 67203
08/05/2017 1,049.00p 1,061.82p 1,035.00p 1,040.00p 8905
05/05/2017 1,061.00p 1,067.00p 1,052.00p 1,059.00p 8932
04/05/2017 1,035.00p 1,071.00p 1,035.00p 1,063.00p 6497
03/05/2017 1,045.00p 1,070.00p 1,037.00p 1,039.00p 188107
02/05/2017 1,044.00p 1,045.00p 1,023.00p 1,043.00p 30423
28/04/2017 1,044.00p 1,045.00p 1,034.20p 1,040.00p 23993
27/04/2017 1,035.00p 1,053.00p 1,024.00p 1,038.00p 7567
26/04/2017 1,001.00p 1,050.00p 1,000.00p 1,039.00p 35036
25/04/2017 999.50p 1,020.00p 999.50p 1,018.00p 117194
24/04/2017 989.50p 1,000.00p 985.30p 996.50p 59961
21/04/2017 982.00p 990.00p 976.09p 985.00p 30748
20/04/2017 988.50p 1,000.00p 988.00p 988.50p 8547
19/04/2017 1,004.00p 1,005.00p 987.45p 995.00p 57281
18/04/2017 990.50p 1,000.00p 990.00p 1,000.00p 5317
13/04/2017 1,000.00p 1,000.00p 993.00p 997.50p 7460
12/04/2017 1,010.00p 1,011.00p 990.50p 1,002.00p 6010
11/04/2017 1,015.00p 1,020.00p 1,012.00p 1,015.00p 2754
10/04/2017 998.00p 1,010.00p 984.33p 1,005.00p 6681
07/04/2017 985.00p 1,001.00p 976.67p 996.00p 15776
06/04/2017 1,010.00p 1,012.25p 987.00p 994.00p 19438
05/04/2017 1,008.00p 1,015.00p 1,007.00p 1,007.00p 7593
04/04/2017 1,023.00p 1,033.00p 1,005.00p 1,009.00p 16606
03/04/2017 1,045.00p 1,045.00p 1,026.00p 1,031.00p 6245
31/03/2017 1,040.00p 1,040.00p 1,023.00p 1,036.00p 9322
30/03/2017 1,055.00p 1,055.00p 1,023.00p 1,023.00p 27129
29/03/2017 1,080.00p 1,080.00p 1,057.00p 1,057.00p 7646
28/03/2017 1,050.00p 1,080.00p 1,047.00p 1,056.00p 21613
27/03/2017 1,057.00p 1,058.00p 1,042.00p 1,050.00p 7081
24/03/2017 1,060.00p 1,061.00p 1,050.00p 1,061.00p 35507
23/03/2017 1,051.00p 1,068.00p 1,051.00p 1,064.00p 3083
22/03/2017 1,062.00p 1,066.25p 1,052.00p 1,060.00p 45227
21/03/2017 1,068.00p 1,086.50p 1,060.00p 1,070.00p 4902
20/03/2017 1,052.00p 1,100.00p 1,030.00p 1,079.00p 12588
17/03/2017 1,019.00p 1,060.00p 1,019.00p 1,060.00p 13516
16/03/2017 1,018.00p 1,020.00p 1,012.00p 1,020.00p 60793
15/03/2017 1,013.00p 1,017.00p 1,012.00p 1,012.00p 28749
14/03/2017 1,015.00p 1,025.00p 1,013.63p 1,017.00p 17923
13/03/2017 1,020.00p 1,027.75p 1,012.00p 1,014.00p 55344
10/03/2017 1,017.00p 1,022.00p 1,012.00p 1,016.00p 51929
09/03/2017 1,013.00p 1,038.00p 1,012.00p 1,017.00p 2467
08/03/2017 1,025.00p 1,039.00p 1,014.16p 1,035.00p 9215
07/03/2017 1,016.00p 1,026.00p 1,012.00p 1,026.00p 67882
06/03/2017 1,012.00p 1,021.00p 1,012.00p 1,017.00p 11024
03/03/2017 1,035.00p 1,035.00p 1,012.00p 1,014.00p 5780
02/03/2017 1,044.00p 1,053.00p 1,036.00p 1,036.00p 83982
01/03/2017 1,039.00p 1,045.00p 1,018.10p 1,045.00p 4146
28/02/2017 1,040.00p 1,044.00p 1,033.90p 1,040.00p 84010
27/02/2017 1,028.00p 1,040.00p 1,025.00p 1,040.00p 13623
24/02/2017 1,034.00p 1,043.00p 1,015.00p 1,035.00p 5269
23/02/2017 1,025.00p 1,040.00p 1,015.11p 1,034.00p 9628
22/02/2017 1,023.00p 1,026.00p 1,012.06p 1,022.00p 5608
21/02/2017 1,020.00p 1,027.00p 1,005.00p 1,027.00p 28870
20/02/2017 1,007.00p 1,020.00p 1,005.00p 1,018.00p 5199
17/02/2017 1,010.00p 1,010.00p 987.00p 1,009.00p 3538
16/02/2017 995.50p 1,008.00p 992.80p 1,005.00p 182752
15/02/2017 1,015.00p 1,015.00p 996.00p 1,009.00p 7733
14/02/2017 1,017.00p 1,026.00p 995.50p 998.00p 178424
13/02/2017 1,013.00p 1,021.00p 1,007.00p 1,013.00p 7636
10/02/2017 1,010.00p 1,026.00p 987.00p 1,020.00p 13802
09/02/2017 998.00p 1,014.00p 987.00p 1,004.00p 10820
08/02/2017 1,000.00p 1,020.00p 993.50p 1,019.00p 140054
07/02/2017 982.00p 1,021.00p 982.00p 998.00p 162335
06/02/2017 1,000.00p 1,000.00p 988.00p 988.50p 2020
03/02/2017 997.50p 997.50p 985.00p 991.50p 6638
02/02/2017 999.50p 1,009.00p 985.00p 985.00p 59449
01/02/2017 965.00p 1,000.00p 965.00p 999.00p 43742
31/01/2017 971.00p 979.00p 965.25p 972.50p 29502
30/01/2017 990.00p 997.45p 978.87p 985.50p 71043
27/01/2017 997.00p 1,010.00p 990.50p 994.50p 45141
26/01/2017 1,010.00p 1,010.00p 997.50p 1,000.00p 61119
25/01/2017 1,018.00p 1,020.00p 988.85p 1,000.00p 96095
24/01/2017 1,000.00p 1,005.00p 990.50p 996.00p 21956
23/01/2017 1,009.00p 1,017.00p 996.00p 996.00p 14885
20/01/2017 999.50p 1,029.00p 993.12p 1,004.00p 15836
19/01/2017 999.00p 1,010.00p 991.89p 1,000.00p 63537
18/01/2017 1,040.00p 1,040.00p 1,005.00p 1,008.00p 14113
17/01/2017 1,024.00p 1,040.00p 1,004.00p 1,040.00p 67577
16/01/2017 995.00p 1,024.00p 991.50p 1,024.00p 4673
13/01/2017 995.00p 1,011.08p 986.00p 1,005.00p 27644
12/01/2017 1,000.00p 1,020.00p 1,000.00p 1,000.00p 20429
11/01/2017 1,030.00p 1,030.00p 1,000.00p 1,019.00p 17531
10/01/2017 1,013.00p 1,024.00p 1,004.00p 1,013.00p 10380
09/01/2017 1,020.00p 1,038.00p 1,010.00p 1,027.00p 16780

*Close Price adjusted for both dividends and splits