Creo Medical Group (CREO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creo Medical Group

Date Open High Low Close* Volume
05/02/2018 73.50p 73.50p 72.50p 73.00p 20000
02/02/2018 73.50p 73.50p 72.06p 73.50p 12940
01/02/2018 73.00p 73.75p 73.00p 73.50p 4871
31/01/2018 72.50p 73.00p 70.10p 73.00p 10300
30/01/2018 73.00p 73.75p 70.00p 72.50p 20030
29/01/2018 72.50p 73.00p 71.40p 73.00p 7796
26/01/2018 72.50p 72.50p 72.50p 72.50p 0
25/01/2018 72.00p 72.50p 72.00p 72.50p 0
24/01/2018 73.50p 73.50p 72.00p 72.00p 5000
23/01/2018 73.50p 73.75p 73.00p 73.50p 1365
22/01/2018 73.50p 73.50p 73.00p 73.50p 1870
19/01/2018 73.50p 73.75p 73.50p 73.50p 516
18/01/2018 73.50p 73.75p 73.50p 73.50p 3781
17/01/2018 74.00p 74.00p 73.50p 73.50p 9716
16/01/2018 74.00p 74.72p 73.00p 74.00p 17520
15/01/2018 74.00p 75.00p 73.32p 74.00p 8564
12/01/2018 73.50p 75.00p 73.00p 74.00p 7100
11/01/2018 68.00p 74.00p 68.00p 72.50p 23329
10/01/2018 68.00p 68.64p 67.02p 68.00p 9346
09/01/2018 68.00p 68.00p 68.00p 68.00p 230325
08/01/2018 68.00p 68.00p 67.11p 68.00p 500
05/01/2018 68.00p 68.64p 68.00p 68.00p 193
04/01/2018 69.50p 70.39p 68.00p 68.00p 10079
03/01/2018 69.50p 69.50p 68.02p 69.50p 11167
02/01/2018 69.50p 69.50p 68.63p 69.50p 1243
29/12/2017 69.50p 70.50p 69.50p 69.50p 1418
28/12/2017 69.50p 69.50p 69.50p 69.50p 17500
27/12/2017 69.50p 70.70p 69.50p 69.50p 641
22/12/2017 69.50p 69.50p 69.50p 69.50p -74380
21/12/2017 69.50p 69.50p 68.65p 69.50p 2792
20/12/2017 69.50p 69.50p 69.50p 69.50p 0
19/12/2017 70.50p 71.30p 68.84p 69.50p 5388
18/12/2017 70.50p 70.50p 70.35p 70.50p 5275
15/12/2017 70.50p 70.50p 70.50p 70.50p 0
14/12/2017 70.50p 70.50p 70.40p 70.50p 1000
13/12/2017 69.50p 70.50p 68.65p 70.50p 3327
12/12/2017 69.50p 69.50p 68.63p 69.50p 1579
11/12/2017 69.50p 69.50p 69.50p 69.50p 0
08/12/2017 69.50p 69.65p 69.50p 69.50p 7501
07/12/2017 69.50p 69.50p 68.63p 69.50p 2005
06/12/2017 69.50p 69.50p 68.00p 69.50p 2200
05/12/2017 69.50p 69.50p 68.00p 69.50p 2673
04/12/2017 69.50p 69.69p 69.50p 69.50p 10537
01/12/2017 69.50p 69.85p 68.00p 69.50p 8117
30/11/2017 69.50p 69.95p 68.00p 69.50p 11653
29/11/2017 69.50p 70.18p 68.00p 69.50p 10500
28/11/2017 69.00p 69.00p 68.00p 68.50p 2825
27/11/2017 69.00p 69.00p 68.00p 69.00p 1124
24/11/2017 69.00p 69.00p 68.00p 69.00p 13086
23/11/2017 70.00p 70.00p 68.00p 69.00p 61
22/11/2017 70.00p 70.00p 70.00p 70.00p 1411
21/11/2017 70.75p 70.75p 68.00p 70.00p 6350
20/11/2017 70.75p 71.80p 70.75p 70.75p 2200
17/11/2017 69.50p 71.00p 69.50p 70.75p 67633
16/11/2017 69.50p 69.90p 69.50p 69.50p 5293
15/11/2017 71.50p 72.20p 69.00p 69.50p 24161
14/11/2017 76.50p 76.50p 70.00p 71.50p 32443
13/11/2017 77.00p 77.00p 75.00p 76.50p 2257
10/11/2017 77.00p 78.20p 75.04p 77.00p 3234
09/11/2017 77.50p 78.20p 75.00p 77.00p 6620
08/11/2017 78.00p 78.00p 76.00p 77.50p 5000
07/11/2017 79.00p 79.00p 75.00p 78.00p 5000
06/11/2017 79.00p 79.00p 77.00p 79.00p 507
03/11/2017 79.00p 79.00p 75.50p 79.00p 15253
02/11/2017 79.00p 79.00p 77.04p 79.00p 500
01/11/2017 79.50p 80.55p 77.00p 79.00p 13475
31/10/2017 79.50p 80.40p 78.03p 79.50p 5036
30/10/2017 82.50p 82.50p 79.20p 79.50p 6248
27/10/2017 82.50p 82.50p 82.10p 82.50p 2967
26/10/2017 82.50p 82.50p 82.50p 82.50p 0
25/10/2017 82.50p 82.50p 82.10p 82.50p 3255
24/10/2017 81.50p 82.95p 81.50p 82.50p 48546
23/10/2017 81.50p 81.75p 81.00p 81.50p 11100
20/10/2017 81.50p 81.75p 81.01p 81.50p 10051
19/10/2017 82.50p 83.25p 80.00p 81.50p 23054
18/10/2017 82.50p 82.50p 81.00p 82.50p 2098
17/10/2017 82.50p 82.50p 82.50p 82.50p 0
16/10/2017 82.50p 82.50p 81.03p 82.50p 636
13/10/2017 82.50p 82.50p 82.50p 82.50p 7192
12/10/2017 82.50p 82.50p 82.50p 82.50p 2631
11/10/2017 82.50p 82.50p 82.50p 82.50p 2551
10/10/2017 82.50p 82.50p 82.50p 82.50p 1218
09/10/2017 82.50p 82.50p 82.50p 82.50p 0
06/10/2017 82.50p 82.50p 82.50p 82.50p 1750
05/10/2017 82.50p 82.50p 82.50p 82.50p 1710
04/10/2017 82.50p 82.50p 82.50p 82.50p 0
03/10/2017 82.50p 82.50p 82.50p 82.50p 1785
02/10/2017 82.50p 82.50p 82.50p 82.50p 0
29/09/2017 82.50p 82.50p 82.50p 82.50p 1130
28/09/2017 82.00p 82.50p 82.00p 82.50p 4720
27/09/2017 83.00p 83.00p 82.00p 82.00p 34808
26/09/2017 83.00p 83.00p 83.00p 83.00p 4596
25/09/2017 83.00p 83.00p 83.00p 83.00p 0
22/09/2017 83.00p 83.00p 83.00p 83.00p 500
21/09/2017 83.00p 83.00p 83.00p 83.00p 0
20/09/2017 83.00p 83.00p 83.00p 83.00p 17351
19/09/2017 83.00p 83.00p 83.00p 83.00p 11000
18/09/2017 82.50p 83.00p 82.50p 83.00p 95790
15/09/2017 82.50p 82.50p 82.50p 82.50p 11676
14/09/2017 83.00p 83.00p 82.00p 82.50p 24667
13/09/2017 83.00p 83.00p 83.00p 83.00p 26197
12/09/2017 83.00p 83.00p 83.00p 83.00p 28379
11/09/2017 81.50p 83.00p 81.50p 83.00p 13096
08/09/2017 81.00p 81.50p 81.00p 81.50p 12309
07/09/2017 80.50p 81.00p 80.00p 81.00p 0
06/09/2017 79.00p 80.00p 79.00p 80.00p 1500
05/09/2017 79.00p 79.00p 79.00p 79.00p 58187
04/09/2017 79.00p 79.00p 79.00p 79.00p 14324
01/09/2017 79.50p 79.50p 79.00p 79.00p 10519
31/08/2017 79.50p 79.50p 79.50p 79.50p 5860
30/08/2017 79.50p 79.50p 79.50p 79.50p 376117
29/08/2017 81.00p 81.00p 79.50p 79.50p 15428
25/08/2017 81.00p 81.00p 81.00p 81.00p 17026
24/08/2017 81.00p 81.00p 81.00p 81.00p 679
23/08/2017 81.00p 81.00p 81.00p 81.00p 15622
22/08/2017 86.00p 86.00p 81.00p 81.00p 78088
21/08/2017 85.50p 86.00p 84.00p 86.00p 300701
18/08/2017 84.50p 84.50p 84.00p 84.00p 8382
17/08/2017 84.50p 84.50p 84.50p 84.50p 0
16/08/2017 84.50p 84.50p 84.50p 84.50p 0
15/08/2017 84.50p 84.50p 84.50p 84.50p 788
14/08/2017 84.50p 84.50p 84.50p 84.50p 0
11/08/2017 84.50p 84.50p 84.50p 84.50p 0
10/08/2017 84.50p 84.50p 84.50p 84.50p 0
09/08/2017 84.50p 84.50p 84.50p 84.50p 2890
08/08/2017 84.50p 84.50p 84.50p 84.50p 1474
07/08/2017 84.50p 84.50p 84.50p 84.50p 60
04/08/2017 85.00p 85.00p 84.50p 84.50p 4417
03/08/2017 85.00p 85.00p 85.00p 85.00p 16213
02/08/2017 85.00p 85.00p 85.00p 85.00p 1024
01/08/2017 85.00p 85.00p 85.00p 85.00p 0
31/07/2017 85.00p 85.00p 85.00p 85.00p 225
28/07/2017 85.00p 85.00p 85.00p 85.00p 3613
27/07/2017 85.00p 85.00p 85.00p 85.00p 10940
26/07/2017 85.00p 85.00p 85.00p 85.00p 38000
25/07/2017 85.50p 85.50p 85.00p 85.00p 7391
24/07/2017 85.00p 85.50p 85.00p 85.50p 31374
21/07/2017 85.00p 85.00p 85.00p 85.00p 79180
20/07/2017 84.50p 85.00p 84.50p 85.00p 21429
19/07/2017 84.50p 84.50p 84.50p 84.50p 0
18/07/2017 84.50p 84.50p 84.50p 84.50p 1227
17/07/2017 84.50p 84.50p 84.50p 84.50p 6200
14/07/2017 84.50p 84.50p 84.50p 84.50p 0
13/07/2017 84.50p 84.50p 84.50p 84.50p 1750
12/07/2017 84.50p 84.50p 84.50p 84.50p 3500
11/07/2017 84.50p 84.50p 84.50p 84.50p 882
10/07/2017 84.50p 84.50p 84.50p 84.50p 0
07/07/2017 85.00p 85.00p 84.50p 84.50p 5908
06/07/2017 85.00p 85.00p 85.00p 85.00p 43
05/07/2017 86.00p 86.00p 85.00p 85.00p 12086
04/07/2017 86.00p 86.00p 86.00p 86.00p 0
03/07/2017 86.00p 86.00p 86.00p 86.00p 2233
30/06/2017 85.50p 86.00p 85.50p 86.00p 6000
29/06/2017 85.50p 85.50p 85.00p 85.50p 17265
28/06/2017 84.00p 85.00p 84.00p 85.00p 7156
27/06/2017 85.00p 85.00p 84.00p 84.00p 6684
26/06/2017 85.00p 85.00p 85.00p 85.00p 7375
23/06/2017 82.00p 85.00p 81.50p 85.00p 29258
22/06/2017 79.00p 81.50p 78.50p 81.50p 0
21/06/2017 78.50p 78.50p 78.50p 78.50p 0
20/06/2017 79.00p 79.00p 78.50p 78.50p 0
19/06/2017 79.00p 79.00p 78.50p 79.00p 0
16/06/2017 78.50p 80.00p 78.50p 79.00p 10249
15/06/2017 81.00p 81.00p 76.50p 78.50p 15848
14/06/2017 82.00p 82.00p 77.00p 81.00p 9696
13/06/2017 82.50p 82.50p 80.00p 82.00p 20149
12/06/2017 82.50p 82.50p 82.50p 82.50p 0
09/06/2017 82.00p 82.68p 81.00p 82.50p 11583
08/06/2017 82.00p 82.24p 82.00p 82.00p 237
07/06/2017 82.00p 82.24p 80.00p 82.00p 3879
06/06/2017 85.00p 85.00p 81.00p 82.00p 15263
05/06/2017 85.00p 85.95p 83.00p 85.00p 4882
02/06/2017 85.00p 85.95p 85.00p 85.00p 1741
01/06/2017 85.00p 85.00p 85.00p 85.00p 0
31/05/2017 85.00p 85.95p 83.00p 85.00p 1609
30/05/2017 85.00p 85.96p 83.00p 85.00p 8374
26/05/2017 85.00p 85.00p 85.00p 85.00p 0
25/05/2017 85.00p 85.00p 83.04p 85.00p 5964
24/05/2017 86.00p 86.00p 83.00p 85.00p 6448
23/05/2017 86.00p 86.96p 84.10p 86.00p 2634
22/05/2017 86.00p 86.96p 86.00p 86.00p 7794
19/05/2017 86.00p 86.00p 84.04p 86.00p 922
18/05/2017 86.00p 86.00p 84.04p 86.00p 443
17/05/2017 86.50p 87.70p 83.00p 86.00p 13746
16/05/2017 87.50p 87.70p 84.00p 86.50p 10672
15/05/2017 87.50p 88.00p 85.00p 87.50p 22861
12/05/2017 87.00p 88.00p 86.00p 87.50p 9408
11/05/2017 87.00p 87.00p 85.04p 87.00p 305
10/05/2017 91.50p 91.50p 85.04p 87.00p 50698
09/05/2017 91.50p 92.00p 90.00p 91.50p 52260
08/05/2017 91.50p 92.00p 90.00p 91.50p 1760
05/05/2017 92.00p 92.00p 90.00p 91.50p 5000
04/05/2017 91.50p 93.80p 90.00p 92.00p 13252
03/05/2017 91.50p 91.50p 90.00p 91.50p 2000
02/05/2017 92.00p 92.00p 90.00p 91.50p 8520
28/04/2017 89.00p 94.00p 88.40p 92.00p 18688
27/04/2017 84.00p 90.00p 84.00p 89.00p 34777
26/04/2017 82.00p 85.00p 81.65p 83.50p 57392
25/04/2017 82.00p 84.00p 81.25p 82.00p 8167
24/04/2017 82.00p 84.00p 81.20p 82.00p 2466

*Close Price adjusted for both dividends and splits