Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/01/2017 1,006.00p 1,049.00p 1,006.00p 1,035.00p 41736
05/01/2017 1,020.00p 1,029.45p 1,012.00p 1,027.00p 8056
04/01/2017 1,005.00p 1,032.00p 1,005.00p 1,027.00p 20281
03/01/2017 1,010.00p 1,027.65p 960.00p 1,019.00p 150635
30/12/2016 1,053.00p 1,069.10p 1,053.00p 1,060.00p 12147
29/12/2016 1,050.00p 1,070.00p 1,050.00p 1,060.00p 13261
28/12/2016 1,077.00p 1,077.00p 1,058.00p 1,058.00p 48889
23/12/2016 1,070.00p 1,077.00p 1,062.00p 1,077.00p 2698
22/12/2016 1,069.00p 1,069.25p 1,052.00p 1,060.00p 51112
21/12/2016 1,056.00p 1,075.00p 1,056.00p 1,070.00p 18601
20/12/2016 1,064.00p 1,064.00p 1,040.00p 1,055.00p 13718
19/12/2016 1,044.00p 1,060.00p 1,030.00p 1,050.00p 26326
16/12/2016 1,018.00p 1,018.00p 1,005.00p 1,016.00p 72193
15/12/2016 975.00p 1,015.00p 975.00p 1,015.00p 123268
14/12/2016 980.00p 995.00p 975.00p 994.50p 26923
13/12/2016 987.50p 1,015.38p 980.00p 983.00p 3737321
12/12/2016 1,024.00p 1,029.00p 983.50p 983.50p 15112
09/12/2016 1,013.00p 1,030.00p 1,010.00p 1,024.00p 14771
08/12/2016 1,030.00p 1,030.00p 1,014.00p 1,016.00p 24198
07/12/2016 1,045.00p 1,045.00p 1,015.00p 1,023.00p 18178
06/12/2016 1,050.00p 1,050.00p 1,031.00p 1,033.00p 15695
05/12/2016 1,050.00p 1,050.00p 1,030.00p 1,030.00p 55766
02/12/2016 1,050.00p 1,050.00p 1,023.50p 1,030.00p 143870
01/12/2016 1,030.00p 1,038.64p 1,029.00p 1,030.00p 11511
30/11/2016 1,051.00p 1,066.38p 1,040.00p 1,040.00p 1258134
29/11/2016 1,079.00p 1,090.00p 1,050.00p 1,058.00p 19555
28/11/2016 1,108.00p 1,108.00p 1,080.00p 1,081.00p 7759
25/11/2016 1,101.00p 1,101.00p 1,086.08p 1,094.00p 6925
24/11/2016 1,095.00p 1,098.00p 1,080.00p 1,094.00p 12699
23/11/2016 1,102.00p 1,102.00p 1,080.00p 1,095.00p 30828
22/11/2016 1,100.00p 1,103.50p 1,092.00p 1,092.00p 1935
21/11/2016 1,096.00p 1,096.00p 1,089.00p 1,096.00p 19108
18/11/2016 1,082.00p 1,115.00p 1,082.00p 1,103.50p 1215
17/11/2016 1,100.00p 1,103.00p 1,073.98p 1,101.00p 23255
16/11/2016 1,063.00p 1,083.50p 1,063.00p 1,077.00p 12616
15/11/2016 1,070.00p 1,089.00p 1,066.22p 1,076.00p 3491
14/11/2016 1,070.00p 1,083.25p 1,062.64p 1,070.00p 3854
11/11/2016 1,086.50p 1,087.25p 1,078.54p 1,085.50p 532
10/11/2016 1,098.00p 1,100.00p 1,078.00p 1,088.00p 7756
09/11/2016 1,060.00p 1,095.00p 1,060.00p 1,090.00p 6602
08/11/2016 1,115.00p 1,125.00p 1,059.06p 1,072.00p 21305
07/11/2016 1,150.00p 1,179.00p 1,124.00p 1,132.00p 20400
04/11/2016 1,146.00p 1,169.80p 1,145.00p 1,145.00p 2855
03/11/2016 1,153.00p 1,180.00p 1,145.00p 1,169.00p 6884
02/11/2016 1,160.00p 1,175.00p 1,153.00p 1,165.00p 12770
01/11/2016 1,138.00p 1,150.00p 1,120.00p 1,150.00p 49181
31/10/2016 1,156.00p 1,156.00p 1,138.00p 1,143.00p 1610
28/10/2016 1,142.00p 1,142.00p 1,134.00p 1,137.00p 4805
27/10/2016 1,141.00p 1,145.00p 1,136.00p 1,145.00p 5624
26/10/2016 1,141.00p 1,148.00p 1,130.00p 1,144.00p 3696
25/10/2016 1,150.00p 1,167.00p 1,139.00p 1,139.00p 29016
24/10/2016 1,153.00p 1,160.00p 1,152.00p 1,160.00p 8897
21/10/2016 1,140.00p 1,169.25p 1,140.00p 1,157.00p 9554
20/10/2016 1,122.00p 1,138.80p 1,122.00p 1,138.00p 6538
19/10/2016 1,142.00p 1,142.00p 1,115.00p 1,132.00p 19044
18/10/2016 1,150.00p 1,155.00p 1,137.00p 1,138.00p 376739
17/10/2016 1,146.00p 1,153.79p 1,136.00p 1,150.00p 44088
14/10/2016 1,120.00p 1,155.00p 1,115.45p 1,146.00p 77998
13/10/2016 1,105.00p 1,115.00p 1,105.00p 1,108.00p 6051
12/10/2016 1,110.00p 1,115.00p 1,088.20p 1,111.00p 8447
11/10/2016 1,110.00p 1,112.59p 1,105.00p 1,110.00p 8945
10/10/2016 1,088.00p 1,110.00p 1,087.00p 1,108.00p 16302
07/10/2016 1,099.00p 1,105.00p 1,088.84p 1,102.00p 96979
06/10/2016 1,097.00p 1,101.20p 1,090.00p 1,092.00p 16934
05/10/2016 1,079.00p 1,104.32p 1,074.40p 1,090.00p 170975
04/10/2016 1,102.00p 1,105.00p 1,075.00p 1,075.00p 33142
03/10/2016 1,082.00p 1,102.00p 1,077.80p 1,102.00p 5890
30/09/2016 1,080.00p 1,083.00p 1,080.00p 1,083.00p 1512
29/09/2016 1,082.00p 1,088.00p 1,081.00p 1,088.00p 2076
28/09/2016 1,070.00p 1,082.00p 1,070.00p 1,080.00p 23739
27/09/2016 1,075.00p 1,086.00p 1,070.00p 1,084.00p 3817
26/09/2016 1,086.00p 1,095.70p 1,080.00p 1,080.00p 4021
23/09/2016 1,079.00p 1,100.00p 1,072.00p 1,094.00p 6747
22/09/2016 1,072.00p 1,082.00p 1,055.00p 1,079.00p 17755
21/09/2016 1,055.00p 1,085.00p 1,055.00p 1,075.00p 15174
20/09/2016 1,065.00p 1,084.00p 1,056.00p 1,068.00p 42168
19/09/2016 1,045.00p 1,080.00p 1,045.00p 1,060.00p 25951
16/09/2016 1,063.00p 1,064.00p 1,048.00p 1,064.00p 21335
15/09/2016 1,057.00p 1,061.00p 1,050.00p 1,052.00p 22370
14/09/2016 1,080.00p 1,080.00p 1,057.00p 1,058.00p 9097
13/09/2016 1,075.00p 1,080.00p 1,060.00p 1,069.00p 25944
12/09/2016 1,071.00p 1,079.00p 1,070.00p 1,079.00p 5169
09/09/2016 1,068.00p 1,090.00p 1,068.00p 1,080.00p 39625
08/09/2016 1,085.00p 1,100.00p 1,081.00p 1,098.00p 7867
07/09/2016 1,050.00p 1,093.00p 1,045.00p 1,093.00p 28814
06/09/2016 1,035.00p 1,055.00p 1,025.00p 1,038.00p 96832
05/09/2016 1,034.00p 1,040.00p 1,020.00p 1,037.00p 11016
02/09/2016 1,018.00p 1,050.00p 1,015.00p 1,036.00p 57778
01/09/2016 1,042.00p 1,050.00p 1,004.00p 1,025.00p 42245
31/08/2016 1,024.00p 1,049.00p 1,013.63p 1,037.00p 10662
30/08/2016 1,011.00p 1,030.00p 1,007.70p 1,011.00p 6884
26/08/2016 997.00p 1,011.00p 997.00p 1,010.00p 11646
25/08/2016 1,010.00p 1,012.70p 1,005.00p 1,011.00p 4722
24/08/2016 1,015.00p 1,017.00p 1,009.00p 1,013.00p 15895
23/08/2016 1,015.00p 1,023.75p 997.00p 997.00p 23833
22/08/2016 1,020.00p 1,021.16p 1,010.00p 1,015.00p 3274
19/08/2016 1,024.00p 1,029.00p 1,005.21p 1,015.50p 341050
18/08/2016 1,034.00p 1,034.00p 1,020.00p 1,024.00p 1895
17/08/2016 1,014.00p 1,030.00p 1,005.00p 1,027.00p 7710
16/08/2016 1,013.00p 1,026.88p 1,009.00p 1,009.00p 8277
15/08/2016 1,026.00p 1,036.00p 1,018.00p 1,026.00p 1220
12/08/2016 1,017.00p 1,037.00p 1,003.55p 1,035.00p 27354
11/08/2016 1,003.00p 1,020.00p 999.60p 1,013.00p 221721
10/08/2016 1,015.00p 1,017.13p 1,003.00p 1,014.00p 13807
09/08/2016 1,007.00p 1,020.00p 1,004.00p 1,012.00p 86569
08/08/2016 1,015.00p 1,049.00p 1,006.00p 1,006.00p 11569
05/08/2016 1,040.00p 1,040.00p 1,016.00p 1,025.00p 7412
04/08/2016 1,035.00p 1,035.00p 1,019.00p 1,023.00p 7012
03/08/2016 1,024.00p 1,036.25p 1,017.00p 1,030.00p 6820
02/08/2016 1,029.00p 1,057.00p 1,017.00p 1,018.00p 47315
01/08/2016 1,017.00p 1,050.00p 1,017.00p 1,029.00p 22988
29/07/2016 1,045.00p 1,045.00p 1,022.00p 1,034.00p 67238
28/07/2016 1,017.00p 1,041.25p 1,017.00p 1,017.00p 8962
27/07/2016 1,045.00p 1,045.00p 1,027.74p 1,044.00p 2667
26/07/2016 1,050.00p 1,050.00p 1,025.00p 1,025.00p 79429
25/07/2016 1,050.00p 1,050.00p 1,033.00p 1,045.00p 224552
22/07/2016 1,044.00p 1,048.00p 1,029.73p 1,045.00p 3242
21/07/2016 1,036.00p 1,047.00p 1,036.00p 1,047.00p 1606
20/07/2016 1,019.00p 1,050.00p 1,018.00p 1,035.00p 40799
19/07/2016 1,010.00p 1,029.00p 1,000.00p 1,014.00p 13049
18/07/2016 1,030.00p 1,051.55p 1,014.00p 1,025.00p 71498
15/07/2016 1,074.00p 1,074.00p 1,035.04p 1,041.00p 6851
14/07/2016 1,075.00p 1,084.00p 1,055.00p 1,055.00p 11989
13/07/2016 1,073.00p 1,087.00p 1,070.00p 1,084.00p 8277
12/07/2016 1,080.00p 1,085.00p 1,072.00p 1,082.00p 6426
11/07/2016 1,087.00p 1,087.00p 1,051.00p 1,080.00p 15937
08/07/2016 1,057.00p 1,090.00p 1,054.00p 1,082.00p 18768
07/07/2016 1,020.00p 1,056.00p 1,020.00p 1,049.00p 38751
06/07/2016 1,045.00p 1,045.00p 1,021.00p 1,025.00p 24632
05/07/2016 1,040.00p 1,043.00p 1,032.00p 1,042.00p 182943
04/07/2016 1,089.00p 1,089.00p 1,022.00p 1,036.00p 192382
01/07/2016 1,050.00p 1,085.00p 1,031.00p 1,073.00p 16240
30/06/2016 1,027.00p 1,050.00p 1,027.00p 1,044.00p 261666
29/06/2016 1,070.00p 1,070.00p 1,019.00p 1,023.00p 270757
28/06/2016 1,000.00p 1,050.00p 1,000.00p 1,050.00p 26742
27/06/2016 1,009.00p 1,009.00p 997.50p 1,000.00p 11729
24/06/2016 978.50p 1,021.10p 962.50p 1,009.00p 8332
23/06/2016 1,005.00p 1,032.00p 983.15p 1,030.00p 31747
22/06/2016 965.00p 1,005.00p 965.00p 1,005.00p 490947
21/06/2016 981.00p 994.00p 981.00p 992.00p 64124
20/06/2016 968.00p 995.00p 967.10p 995.00p 45333
17/06/2016 945.00p 987.00p 940.00p 987.00p 104562
16/06/2016 959.50p 973.00p 940.50p 941.00p 37496
15/06/2016 961.00p 961.00p 947.00p 952.50p 7864
14/06/2016 968.50p 970.00p 960.00p 962.50p 9095
13/06/2016 946.50p 981.65p 946.50p 966.50p 5496
10/06/2016 960.00p 975.00p 960.00p 970.00p 66962
09/06/2016 981.50p 981.50p 961.55p 972.00p 127580
08/06/2016 969.00p 980.00p 961.00p 980.00p 72901
07/06/2016 959.50p 978.00p 959.17p 976.50p 7043
06/06/2016 946.00p 963.00p 946.00p 952.50p 4256
03/06/2016 957.00p 967.60p 946.00p 948.50p 3281
02/06/2016 960.00p 969.00p 946.00p 969.00p 10228
01/06/2016 950.00p 981.00p 950.00p 967.00p 2150
31/05/2016 955.50p 970.00p 950.00p 968.50p 4497
27/05/2016 974.50p 974.50p 964.00p 970.00p 1621
26/05/2016 986.00p 986.00p 966.00p 973.00p 9976
25/05/2016 972.50p 986.00p 967.85p 985.00p 11339
24/05/2016 945.00p 973.50p 945.00p 958.50p 241933
23/05/2016 972.50p 972.50p 945.00p 948.00p 5322
20/05/2016 952.50p 965.00p 940.00p 953.50p 15913
19/05/2016 943.00p 958.60p 943.00p 951.00p 1290
18/05/2016 940.50p 967.00p 940.00p 958.50p 6194
17/05/2016 950.00p 958.50p 945.00p 951.50p 6932
16/05/2016 950.50p 950.53p 950.00p 950.00p 16033
13/05/2016 960.00p 966.50p 947.40p 955.00p 63900
12/05/2016 970.00p 977.70p 957.00p 959.50p 13700
11/05/2016 980.00p 980.00p 961.00p 972.00p 88615
10/05/2016 979.50p 985.00p 967.00p 971.50p 4018
09/05/2016 990.00p 990.00p 983.42p 985.50p 10704
06/05/2016 990.50p 993.80p 978.00p 978.00p 18290
05/05/2016 983.00p 997.77p 983.00p 985.50p 18483
04/05/2016 1,009.00p 1,010.00p 981.45p 991.00p 11977
03/05/2016 1,000.00p 1,008.00p 985.00p 985.00p 3734
29/04/2016 980.50p 995.13p 977.74p 988.00p 10481
28/04/2016 989.00p 989.00p 973.43p 976.50p 5655
27/04/2016 975.00p 983.00p 975.00p 977.00p 2264
26/04/2016 972.00p 991.50p 972.00p 977.00p 116473
25/04/2016 975.00p 1,000.00p 972.00p 974.00p 15423
22/04/2016 980.00p 993.50p 980.00p 984.00p 6505
21/04/2016 990.00p 999.19p 980.00p 987.50p 37740
20/04/2016 990.00p 1,007.00p 990.00p 1,003.00p 145609
19/04/2016 1,001.00p 1,004.70p 990.00p 997.50p 2223
18/04/2016 1,000.00p 1,012.00p 985.50p 999.00p 7092
15/04/2016 1,000.00p 1,007.95p 972.50p 991.50p 13178
14/04/2016 1,000.00p 1,000.00p 983.00p 984.00p 14683
13/04/2016 1,007.00p 1,022.40p 990.00p 992.00p 11277
12/04/2016 1,010.00p 1,018.00p 1,000.00p 1,006.00p 6576
11/04/2016 1,035.00p 1,048.20p 1,010.00p 1,010.00p 4780
08/04/2016 1,031.00p 1,050.00p 1,025.00p 1,035.00p 9561
07/04/2016 1,035.00p 1,069.00p 1,030.00p 1,036.00p 9809
06/04/2016 1,070.00p 1,070.00p 1,035.00p 1,039.00p 5699
05/04/2016 1,050.00p 1,070.00p 1,035.00p 1,070.00p 21062
04/04/2016 1,080.00p 1,080.00p 1,037.00p 1,043.00p 15033
01/04/2016 1,062.00p 1,080.00p 1,058.00p 1,070.00p 6362
31/03/2016 1,062.00p 1,077.50p 1,058.00p 1,075.00p 20243
30/03/2016 1,070.00p 1,086.00p 1,061.00p 1,075.00p 52942
29/03/2016 1,050.00p 1,070.00p 1,050.00p 1,061.00p 22604
24/03/2016 1,050.00p 1,070.00p 1,050.00p 1,062.00p 7199
23/03/2016 1,054.00p 1,074.00p 1,052.00p 1,070.00p 14734

*Close Price adjusted for both dividends and splits