Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2016 1,070.00p 1,080.00p 1,061.00p 1,068.00p 14645
21/03/2016 1,070.00p 1,070.00p 1,051.00p 1,064.00p 33044
18/03/2016 1,055.00p 1,094.00p 1,055.00p 1,094.00p 28669
17/03/2016 1,070.00p 1,070.00p 1,060.00p 1,070.00p 38396
16/03/2016 1,055.00p 1,070.00p 1,048.00p 1,069.00p 12850
15/03/2016 1,030.00p 1,055.00p 1,030.00p 1,055.00p 7482
14/03/2016 1,022.00p 1,033.00p 1,017.15p 1,033.00p 37432
11/03/2016 1,015.00p 1,023.90p 1,015.00p 1,016.00p 17045
10/03/2016 1,020.00p 1,020.00p 1,012.00p 1,013.00p 23815
09/03/2016 1,022.00p 1,036.00p 1,010.00p 1,020.00p 9561
08/03/2016 1,055.00p 1,060.00p 1,019.00p 1,019.00p 123245
07/03/2016 1,057.00p 1,071.60p 1,051.00p 1,060.00p 30207
04/03/2016 1,060.00p 1,087.00p 1,057.00p 1,062.00p 16146
03/03/2016 1,051.00p 1,069.00p 1,051.00p 1,069.00p 47471
02/03/2016 1,040.00p 1,059.00p 1,020.00p 1,059.00p 25852
01/03/2016 1,010.00p 1,030.00p 1,003.52p 1,030.00p 18996
29/02/2016 1,005.00p 1,010.00p 988.50p 1,010.00p 18964
26/02/2016 985.50p 1,004.00p 983.50p 1,004.00p 17665
25/02/2016 1,004.00p 1,004.00p 985.50p 993.00p 27331
24/02/2016 1,005.00p 1,005.00p 980.50p 988.50p 39296
23/02/2016 1,000.00p 1,000.00p 980.00p 997.50p 26356
22/02/2016 995.00p 1,005.00p 980.00p 1,005.00p 9145
19/02/2016 982.00p 990.00p 975.63p 986.00p 7476
18/02/2016 943.00p 981.50p 943.00p 975.00p 6751
17/02/2016 955.00p 959.50p 947.33p 953.00p 62792
16/02/2016 962.50p 963.00p 935.00p 947.50p 13635
15/02/2016 974.50p 974.50p 950.00p 950.00p 14517
12/02/2016 963.00p 978.50p 948.50p 954.50p 95549
11/02/2016 954.00p 962.50p 943.50p 943.50p 5917
10/02/2016 967.00p 967.00p 954.50p 955.00p 64938
09/02/2016 980.00p 986.58p 954.00p 954.00p 7849
08/02/2016 986.00p 997.68p 980.00p 980.50p 7821
05/02/2016 999.50p 1,000.00p 990.00p 1,000.00p 12245
04/02/2016 998.00p 1,004.00p 990.00p 990.00p 8608
03/02/2016 1,017.00p 1,021.00p 998.00p 998.00p 558284
02/02/2016 1,010.00p 1,030.00p 1,010.00p 1,020.00p 42697
01/02/2016 1,012.00p 1,025.00p 1,010.00p 1,016.00p 28658
29/01/2016 1,034.00p 1,040.00p 1,011.00p 1,014.00p 22791
28/01/2016 1,025.00p 1,050.00p 1,020.00p 1,038.00p 14803
27/01/2016 1,022.00p 1,039.00p 1,015.27p 1,033.00p 61073
26/01/2016 1,025.00p 1,043.40p 1,023.00p 1,028.00p 452672
25/01/2016 1,003.00p 1,032.00p 999.00p 1,030.00p 313047
22/01/2016 990.00p 1,025.00p 981.39p 995.00p 19844
21/01/2016 980.00p 1,008.00p 973.00p 980.00p 16202
20/01/2016 990.00p 992.25p 967.13p 978.00p 282267
19/01/2016 1,014.00p 1,015.00p 990.00p 1,004.00p 7000
18/01/2016 1,000.00p 1,021.75p 997.14p 1,010.00p 15506
15/01/2016 1,020.00p 1,030.00p 1,000.00p 1,008.00p 9670
14/01/2016 1,020.00p 1,030.00p 1,008.29p 1,025.00p 69639
13/01/2016 1,040.00p 1,065.00p 1,030.00p 1,044.00p 38184
12/01/2016 1,080.00p 1,080.00p 1,043.00p 1,043.00p 1540
11/01/2016 1,060.00p 1,060.00p 1,049.60p 1,052.00p 2660
08/01/2016 1,075.00p 1,075.00p 1,045.00p 1,056.00p 13342
07/01/2016 1,080.00p 1,080.00p 1,046.00p 1,060.00p 20558
06/01/2016 1,100.00p 1,100.00p 1,065.00p 1,070.00p 12212
05/01/2016 1,090.00p 1,105.00p 1,090.00p 1,098.00p 3598
04/01/2016 1,150.00p 1,150.00p 1,091.00p 1,095.00p 42959
31/12/2015 1,133.00p 1,155.00p 1,111.00p 1,155.00p 10053
30/12/2015 1,120.00p 1,132.00p 1,094.00p 1,132.00p 8990
29/12/2015 1,110.00p 1,117.00p 1,095.00p 1,107.00p 6877
24/12/2015 1,133.00p 1,133.00p 1,116.25p 1,133.00p 10308
23/12/2015 1,070.00p 1,128.00p 1,070.00p 1,128.00p 31640
22/12/2015 1,050.00p 1,092.00p 1,022.90p 1,092.00p 15351
21/12/2015 1,035.00p 1,046.00p 1,018.00p 1,043.00p 5957
18/12/2015 1,022.00p 1,060.00p 1,010.00p 1,060.00p 22247
17/12/2015 1,006.00p 1,020.00p 989.85p 1,012.00p 93526
16/12/2015 979.50p 992.57p 979.50p 985.00p 39442
15/12/2015 994.50p 994.50p 971.63p 979.50p 32359
14/12/2015 980.00p 983.50p 966.00p 971.50p 14103
11/12/2015 985.00p 985.00p 966.30p 972.50p 8605
10/12/2015 980.00p 995.20p 967.00p 971.00p 12075
09/12/2015 995.00p 1,011.75p 988.00p 992.00p 13163
08/12/2015 1,030.00p 1,030.00p 980.50p 988.50p 37680
07/12/2015 995.00p 1,016.13p 995.00p 1,006.00p 18209
04/12/2015 1,040.00p 1,040.00p 1,003.00p 1,016.00p 31338
03/12/2015 1,010.00p 1,048.00p 988.00p 1,048.00p 63662
02/12/2015 985.00p 1,009.00p 983.50p 1,009.00p 31720
01/12/2015 995.00p 996.73p 983.69p 989.00p 6220
30/11/2015 991.50p 999.50p 989.00p 999.50p 37452
27/11/2015 993.50p 1,004.00p 991.87p 998.50p 79567
26/11/2015 998.00p 1,007.00p 996.00p 1,000.00p 45652
25/11/2015 983.00p 1,010.00p 983.00p 1,000.00p 35302
24/11/2015 997.00p 1,002.00p 991.17p 998.50p 13482
23/11/2015 980.50p 995.00p 980.50p 991.50p 20731
20/11/2015 970.50p 990.00p 970.50p 990.00p 21997
19/11/2015 963.00p 975.00p 963.00p 973.00p 10328
18/11/2015 964.00p 970.50p 956.50p 970.50p 16016
17/11/2015 965.50p 973.00p 964.50p 967.50p 4200
16/11/2015 980.00p 980.00p 966.48p 972.00p 9582
13/11/2015 940.50p 987.00p 938.40p 983.50p 233798
12/11/2015 919.00p 950.00p 919.00p 945.00p 583404
11/11/2015 915.00p 920.13p 908.00p 917.00p 7091
10/11/2015 935.00p 947.80p 908.00p 909.50p 55701
09/11/2015 953.00p 953.00p 938.13p 942.50p 30113
06/11/2015 965.00p 965.00p 945.00p 950.00p 12643
05/11/2015 955.00p 964.50p 952.85p 958.00p 17434
04/11/2015 958.50p 965.00p 950.00p 954.00p 15531
03/11/2015 975.00p 975.00p 956.50p 956.50p 33365
02/11/2015 980.00p 984.50p 965.50p 972.00p 34169
30/10/2015 960.00p 976.00p 960.00p 976.00p 3725
29/10/2015 970.00p 1,000.00p 969.00p 972.00p 29936
28/10/2015 960.00p 980.00p 945.00p 976.00p 42575
27/10/2015 955.00p 960.00p 950.00p 956.00p 11426
26/10/2015 942.50p 954.50p 940.00p 947.00p 11309
23/10/2015 940.00p 945.00p 936.00p 940.50p 19972
22/10/2015 930.00p 940.00p 924.50p 934.00p 13119
21/10/2015 945.00p 945.00p 925.00p 929.50p 10431
20/10/2015 947.50p 950.00p 932.50p 933.50p 4865
19/10/2015 930.50p 945.50p 930.00p 940.00p 6385
16/10/2015 940.00p 940.00p 924.00p 924.00p 7023
15/10/2015 940.00p 940.00p 925.00p 937.50p 3091
14/10/2015 920.00p 937.50p 920.00p 935.50p 15427
13/10/2015 927.50p 937.50p 922.00p 922.00p 7818
12/10/2015 945.00p 945.00p 926.50p 926.50p 2779
09/10/2015 936.00p 940.00p 930.50p 931.50p 7503
08/10/2015 939.00p 939.00p 930.00p 932.00p 16160
07/10/2015 940.00p 944.50p 927.00p 936.50p 60032
06/10/2015 927.00p 937.50p 925.60p 927.50p 20980
05/10/2015 933.00p 934.00p 929.50p 930.00p 61576
02/10/2015 927.50p 933.00p 927.00p 928.50p 41326
01/10/2015 924.00p 940.00p 923.62p 932.50p 13032
30/09/2015 925.00p 935.00p 919.00p 935.00p 7138
29/09/2015 920.00p 926.10p 916.50p 923.00p 5441
28/09/2015 925.00p 934.50p 913.50p 934.50p 5732
25/09/2015 930.00p 930.00p 904.20p 925.00p 18862
24/09/2015 922.50p 927.00p 912.50p 922.00p 20228
23/09/2015 923.50p 935.88p 920.00p 924.50p 15153
22/09/2015 921.00p 927.40p 920.50p 920.50p 33142
21/09/2015 920.00p 937.50p 920.00p 936.00p 18877
18/09/2015 920.00p 936.00p 920.00p 931.00p 19096
17/09/2015 940.00p 940.00p 922.00p 924.00p 32553
16/09/2015 960.00p 960.00p 925.00p 930.50p 17840
15/09/2015 970.00p 970.00p 948.00p 950.50p 23237
14/09/2015 957.00p 965.00p 955.00p 960.50p 50652
11/09/2015 963.00p 964.00p 946.33p 960.00p 11577
10/09/2015 963.00p 963.00p 956.50p 960.00p 18357
09/09/2015 977.00p 977.00p 960.50p 962.50p 8609
08/09/2015 970.00p 970.00p 960.50p 965.00p 10535
07/09/2015 960.00p 968.00p 955.50p 958.00p 29196
04/09/2015 977.00p 979.00p 970.00p 973.50p 18281
03/09/2015 960.00p 977.00p 959.35p 977.00p 25330
02/09/2015 940.00p 960.00p 940.00p 955.00p 14236
01/09/2015 942.00p 954.50p 942.00p 950.00p 49887
28/08/2015 943.50p 960.50p 943.50p 948.50p 88253
27/08/2015 935.00p 945.00p 935.00p 942.50p 9537
26/08/2015 931.50p 945.00p 931.50p 937.00p 24082
25/08/2015 935.00p 948.50p 922.58p 931.00p 44702
24/08/2015 930.00p 943.50p 918.00p 920.00p 99440
21/08/2015 940.00p 947.50p 933.50p 944.00p 33466
20/08/2015 935.00p 948.00p 935.00p 938.00p 26091
19/08/2015 960.00p 960.00p 940.00p 940.50p 12140
18/08/2015 945.00p 955.00p 941.44p 952.50p 33619
17/08/2015 935.00p 942.00p 932.50p 942.00p 11388
14/08/2015 930.00p 947.00p 930.00p 940.50p 36068
13/08/2015 950.00p 950.00p 932.50p 938.00p 98756
12/08/2015 930.00p 937.00p 930.00p 933.00p 29887
11/08/2015 929.00p 935.00p 929.00p 933.00p 27731
10/08/2015 920.00p 937.13p 920.00p 928.00p 31268
07/08/2015 920.00p 929.14p 920.00p 925.00p 27665
06/08/2015 920.00p 931.50p 920.00p 922.00p 45111
05/08/2015 938.00p 938.00p 920.50p 922.00p 36038
04/08/2015 930.00p 933.00p 920.50p 923.00p 86876
03/08/2015 925.00p 930.00p 917.00p 917.00p 63623
31/07/2015 930.50p 939.00p 929.07p 933.00p 37425
30/07/2015 940.00p 940.00p 927.82p 932.00p 53812
29/07/2015 925.50p 933.00p 923.00p 924.00p 49090
28/07/2015 926.00p 935.00p 915.50p 929.00p 59953
27/07/2015 939.50p 940.75p 933.00p 934.50p 61803
24/07/2015 940.00p 943.00p 926.00p 926.50p 50265
23/07/2015 925.00p 950.00p 925.00p 946.00p 51539
22/07/2015 922.00p 931.00p 918.25p 926.00p 178414
21/07/2015 925.50p 930.50p 921.00p 925.00p 37606
20/07/2015 935.00p 936.50p 920.50p 926.00p 28504
17/07/2015 913.00p 944.00p 913.00p 930.00p 99828
16/07/2015 890.00p 927.00p 890.00p 921.00p 85302
15/07/2015 890.00p 897.00p 881.12p 892.50p 33734
14/07/2015 880.00p 889.50p 880.00p 889.50p 99968
13/07/2015 890.00p 894.00p 878.18p 881.00p 17643
10/07/2015 886.00p 894.00p 882.50p 882.50p 41162
09/07/2015 888.00p 894.00p 886.00p 886.00p 61739
08/07/2015 895.00p 909.00p 883.00p 883.00p 91581
07/07/2015 895.00p 910.70p 895.00p 899.00p 16956
06/07/2015 900.00p 908.50p 891.00p 897.00p 47034
03/07/2015 924.00p 924.00p 905.00p 906.00p 63729
02/07/2015 908.00p 915.50p 908.00p 908.00p 38153
01/07/2015 908.00p 922.77p 908.00p 910.50p 1046528
30/06/2015 910.00p 921.95p 908.00p 910.00p 40381
29/06/2015 903.00p 920.60p 903.00p 912.50p 8862
26/06/2015 910.50p 924.76p 910.00p 915.50p 40788
25/06/2015 905.00p 918.58p 900.50p 913.00p 14920
24/06/2015 900.00p 910.00p 897.00p 905.00p 48430
23/06/2015 914.50p 915.00p 900.00p 901.50p 20626
22/06/2015 894.00p 915.00p 894.00p 910.50p 44152
19/06/2015 915.00p 920.00p 872.50p 872.50p 576433
18/06/2015 920.00p 925.00p 913.00p 913.00p 135458
17/06/2015 936.50p 943.70p 908.50p 917.00p 101544
16/06/2015 914.50p 953.50p 912.25p 947.00p 69059
15/06/2015 940.00p 943.92p 927.50p 927.50p 30907
12/06/2015 975.00p 983.00p 942.00p 943.50p 24303
11/06/2015 983.00p 987.37p 980.00p 985.00p 14485

*Close Price adjusted for both dividends and splits