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
22/07/2025 13.00p 14.00p 13.00p 13.50p 1329107
21/07/2025 13.00p 13.25p 12.50p 13.00p 760510
18/07/2025 12.63p 12.75p 12.25p 12.50p 172454
17/07/2025 12.63p 12.75p 12.50p 12.50p 208533
16/07/2025 12.63p 13.00p 12.50p 12.63p 103621
15/07/2025 13.25p 13.50p 12.25p 12.63p 808295
14/07/2025 12.88p 13.40p 12.75p 13.25p 551493
11/07/2025 12.38p 13.00p 12.25p 12.88p 616591
10/07/2025 12.38p 12.75p 11.75p 12.38p 528781
09/07/2025 12.25p 12.50p 12.00p 12.25p 463355
08/07/2025 12.38p 12.50p 12.00p 12.25p 296524
07/07/2025 12.75p 12.98p 12.25p 12.38p 403245
04/07/2025 12.75p 13.00p 12.50p 12.75p 193936
03/07/2025 13.25p 13.50p 12.56p 12.75p 303238
02/07/2025 13.25p 13.50p 13.00p 13.25p 92741
01/07/2025 13.25p 13.49p 13.00p 13.25p 59556
30/06/2025 13.38p 13.50p 13.00p 13.25p 450849
27/06/2025 13.75p 13.92p 13.26p 13.38p 622364
26/06/2025 13.75p 14.00p 13.50p 13.75p 228673
25/06/2025 13.75p 14.00p 13.50p 13.50p 253255
24/06/2025 14.00p 14.25p 13.50p 13.75p 168560
23/06/2025 14.25p 14.50p 13.75p 14.00p 299793
20/06/2025 13.25p 14.50p 13.00p 14.25p 893674
19/06/2025 13.38p 13.50p 13.00p 13.25p 275484
18/06/2025 13.38p 13.50p 13.25p 13.38p 139378
17/06/2025 13.75p 13.97p 13.27p 13.38p 289897
16/06/2025 13.75p 14.00p 13.51p 14.00p 103064
13/06/2025 14.13p 14.25p 13.16p 13.75p 1424545
12/06/2025 14.62p 14.75p 14.00p 14.13p 699598
11/06/2025 15.38p 16.00p 14.22p 14.80p 4599436
10/06/2025 16.13p 16.13p 14.50p 15.50p 4501022
09/06/2025 14.88p 16.13p 14.75p 16.13p 1296114
06/06/2025 16.00p 16.00p 14.76p 14.88p 915882
05/06/2025 16.00p 16.24p 15.75p 16.00p 455985
04/06/2025 15.75p 16.25p 15.25p 16.00p 681187
03/06/2025 15.50p 16.00p 15.11p 15.75p 533040
02/06/2025 15.25p 16.25p 15.25p 15.50p 1724775
30/05/2025 14.25p 16.00p 14.00p 15.00p 3586352
29/05/2025 16.13p 16.50p 14.00p 14.25p 2865269
28/05/2025 13.75p 16.25p 13.39p 16.13p 8134398
27/05/2025 12.38p 13.75p 12.25p 13.75p 1639575
23/05/2025 12.00p 13.00p 11.75p 12.50p 2726104
22/05/2025 11.00p 12.50p 10.68p 12.00p 16630884
21/05/2025 10.15p 11.20p 9.80p 11.00p 4348684
20/05/2025 10.15p 10.50p 9.91p 10.15p 621162
19/05/2025 10.75p 10.86p 9.80p 10.03p 1060887
16/05/2025 10.25p 10.48p 10.00p 10.13p 463019
15/05/2025 10.25p 10.50p 10.09p 10.50p 127771
14/05/2025 10.25p 10.47p 10.01p 10.25p 140145
13/05/2025 10.25p 10.50p 10.00p 10.25p 557483
12/05/2025 10.13p 10.25p 10.01p 10.15p 270098
09/05/2025 10.13p 10.36p 9.88p 10.25p 1547279
08/05/2025 10.38p 10.50p 10.00p 10.25p 1436559
07/05/2025 10.38p 10.49p 10.25p 10.38p 125824
06/05/2025 10.63p 10.75p 10.15p 10.75p 710933
02/05/2025 10.63p 10.75p 10.50p 10.63p 500441
01/05/2025 10.63p 11.00p 10.50p 10.63p 559205
30/04/2025 11.25p 11.25p 10.50p 10.63p 1348216
29/04/2025 10.63p 11.50p 10.50p 11.25p 1521029
28/04/2025 9.75p 11.25p 9.50p 10.63p 15255672
25/04/2025 9.75p 10.00p 9.50p 9.75p 509373
24/04/2025 9.55p 10.00p 9.43p 9.75p 2621967
23/04/2025 9.63p 9.88p 9.22p 9.55p 1285481
22/04/2025 9.75p 10.00p 9.50p 9.63p 231521
17/04/2025 9.85p 10.00p 9.50p 9.75p 441068
16/04/2025 9.85p 10.00p 9.70p 9.85p 356024
15/04/2025 9.85p 10.00p 9.61p 9.85p 368636
14/04/2025 9.85p 10.25p 9.75p 9.85p 893398
11/04/2025 9.80p 10.00p 9.40p 9.85p 2738146
10/04/2025 10.13p 10.25p 9.76p 9.80p 2577555
09/04/2025 10.88p 11.00p 10.00p 10.13p 3721819
08/04/2025 11.13p 11.25p 10.77p 10.88p 1261975
07/04/2025 11.75p 12.00p 10.78p 11.00p 1768813
04/04/2025 12.13p 12.50p 11.50p 12.00p 1766788
03/04/2025 12.88p 13.00p 11.75p 12.00p 2619806
02/04/2025 12.88p 13.00p 12.75p 12.88p 111585
01/04/2025 12.88p 13.00p 12.75p 12.88p 423268
31/03/2025 12.75p 13.75p 12.50p 13.00p 2169455
28/03/2025 12.25p 13.00p 12.00p 12.75p 2678909
27/03/2025 12.75p 12.75p 11.80p 12.25p 1599153
26/03/2025 13.00p 13.24p 12.75p 12.88p 360594
25/03/2025 13.12p 13.25p 12.83p 13.12p 110122
24/03/2025 13.12p 13.25p 13.00p 13.12p 229896
21/03/2025 13.12p 13.25p 13.00p 13.12p 279960
20/03/2025 12.88p 13.50p 12.88p 13.12p 362075
19/03/2025 12.77p 13.00p 12.76p 12.88p 110940
18/03/2025 12.88p 13.00p 12.55p 12.80p 423765
17/03/2025 13.12p 13.25p 12.75p 12.88p 252955
14/03/2025 13.12p 13.25p 12.75p 13.12p 413588
13/03/2025 13.63p 13.75p 12.82p 13.12p 905460
12/03/2025 13.63p 13.75p 13.50p 13.63p 122923
11/03/2025 13.88p 14.00p 13.50p 13.63p 529755
10/03/2025 13.88p 14.00p 13.66p 13.88p 410008
07/03/2025 13.63p 14.25p 13.61p 13.88p 585055
06/03/2025 13.88p 14.25p 13.50p 13.63p 766907
05/03/2025 14.25p 14.45p 13.75p 13.88p 579045
04/03/2025 14.62p 14.80p 14.00p 14.25p 322079
03/03/2025 14.38p 14.75p 14.25p 14.62p 151322
28/02/2025 14.88p 15.00p 14.00p 14.38p 884295
27/02/2025 14.88p 15.00p 14.76p 14.88p 165259
26/02/2025 14.62p 15.00p 14.25p 14.88p 905789
25/02/2025 14.88p 14.99p 14.50p 14.62p 541517
24/02/2025 15.63p 15.75p 14.69p 14.88p 1838699
21/02/2025 15.88p 16.00p 15.50p 15.63p 602652
20/02/2025 15.88p 16.25p 15.75p 16.15p 1272780
19/02/2025 16.75p 16.75p 15.75p 15.88p 574563
18/02/2025 17.00p 17.25p 16.25p 16.75p 2054827
17/02/2025 19.25p 19.50p 16.00p 17.00p 4050545
14/02/2025 19.25p 19.50p 18.50p 18.90p 458677
13/02/2025 19.75p 20.00p 19.00p 19.25p 636978
12/02/2025 19.13p 22.50p 19.13p 19.75p 3991574
11/02/2025 19.00p 19.50p 18.76p 19.50p 149612
10/02/2025 19.00p 19.50p 18.50p 19.00p 266160
07/02/2025 18.50p 19.50p 18.00p 19.00p 454591
06/02/2025 18.00p 19.50p 17.50p 18.50p 559113
05/02/2025 18.00p 18.50p 17.50p 17.90p 163034
04/02/2025 18.25p 18.50p 17.50p 18.00p 105357
03/02/2025 18.25p 18.50p 18.00p 18.25p 391856
31/01/2025 18.00p 18.50p 17.67p 18.00p 384938
30/01/2025 18.00p 18.50p 17.50p 18.00p 866297
29/01/2025 18.25p 18.50p 18.00p 18.00p 570516
28/01/2025 18.38p 18.75p 18.00p 18.40p 197551
27/01/2025 18.50p 19.00p 18.00p 18.75p 437529
24/01/2025 18.38p 19.00p 17.75p 18.80p 806601
23/01/2025 17.38p 18.00p 17.25p 18.00p 599727
22/01/2025 18.00p 18.40p 17.01p 17.38p 788800
21/01/2025 18.50p 19.00p 18.00p 18.00p 221056
20/01/2025 18.50p 19.00p 18.00p 18.50p 89594
17/01/2025 19.00p 19.48p 18.00p 18.50p 323099
16/01/2025 19.00p 19.50p 18.51p 19.00p 1103334
15/01/2025 18.50p 19.50p 18.19p 19.00p 552305
14/01/2025 18.25p 18.50p 17.50p 18.50p 90662
13/01/2025 18.25p 18.50p 17.50p 18.25p 310255
10/01/2025 19.50p 19.96p 18.00p 18.20p 463845
09/01/2025 19.75p 20.00p 19.50p 19.50p 239028
08/01/2025 19.75p 20.35p 19.50p 19.75p 2152984
07/01/2025 19.50p 21.00p 19.00p 19.75p 1208876
06/01/2025 19.00p 20.50p 18.50p 19.50p 443430
03/01/2025 20.00p 20.19p 18.51p 19.00p 196752
02/01/2025 19.50p 20.50p 19.00p 20.00p 676920
31/12/2024 18.35p 20.40p 18.20p 19.50p 533568
30/12/2024 19.00p 19.50p 18.20p 18.60p 154784
27/12/2024 19.00p 19.44p 18.53p 19.00p 112768
24/12/2024 19.25p 19.50p 18.71p 19.00p 63196
23/12/2024 19.50p 20.00p 19.00p 19.25p 498695
20/12/2024 17.00p 20.50p 16.50p 19.25p 2830723
19/12/2024 16.25p 17.48p 16.00p 17.00p 455044
18/12/2024 17.25p 17.50p 16.00p 16.25p 1045559
17/12/2024 17.50p 18.00p 17.00p 17.25p 882875
16/12/2024 17.13p 18.00p 17.00p 17.50p 798621
13/12/2024 16.25p 17.50p 15.63p 16.88p 4213408
12/12/2024 14.10p 16.47p 12.00p 16.25p 6377597
11/12/2024 14.25p 14.50p 14.00p 14.10p 402259
10/12/2024 14.50p 14.72p 14.25p 14.25p 337411
09/12/2024 14.75p 15.00p 14.25p 14.50p 448647
06/12/2024 14.88p 15.00p 14.50p 14.75p 438170
05/12/2024 15.25p 15.25p 14.77p 14.88p 517488
04/12/2024 15.63p 15.75p 15.22p 15.25p 305413
03/12/2024 15.88p 16.00p 15.50p 15.63p 579350
02/12/2024 16.00p 16.25p 15.75p 16.00p 108501
29/11/2024 16.00p 16.25p 15.75p 16.00p 366572
28/11/2024 16.00p 16.25p 15.65p 16.00p 267279
27/11/2024 16.00p 16.24p 15.80p 16.00p 208361
26/11/2024 15.88p 16.25p 15.50p 16.00p 217467
25/11/2024 16.63p 16.75p 16.00p 16.13p 475019
22/11/2024 16.13p 16.75p 15.75p 16.63p 1054480
21/11/2024 16.25p 16.50p 15.70p 16.13p 519832
20/11/2024 16.75p 17.00p 16.00p 16.25p 526513
19/11/2024 16.75p 17.50p 16.50p 16.75p 374241
18/11/2024 17.25p 17.50p 16.67p 16.75p 372296
15/11/2024 16.88p 17.37p 16.75p 17.25p 311498
14/11/2024 17.50p 17.50p 16.42p 16.88p 2447983
13/11/2024 18.25p 18.25p 17.50p 17.50p 222079
12/11/2024 18.60p 18.70p 17.52p 18.25p 1365355
11/11/2024 18.00p 18.70p 18.00p 18.60p 935361
08/11/2024 17.75p 18.24p 16.25p 18.00p 4428786
07/11/2024 18.25p 18.50p 17.50p 17.75p 1209729
06/11/2024 18.75p 19.00p 17.75p 18.25p 1530213
05/11/2024 18.75p 18.96p 18.48p 18.75p 303184
04/11/2024 19.63p 19.75p 18.48p 18.75p 1115237
01/11/2024 19.63p 20.00p 19.50p 19.50p 276955
31/10/2024 19.75p 20.00p 19.50p 19.63p 417972
30/10/2024 19.75p 20.50p 19.50p 20.00p 491459
29/10/2024 19.75p 20.50p 19.50p 19.75p 703862
28/10/2024 20.00p 20.50p 19.50p 20.00p 822459
25/10/2024 20.25p 20.50p 19.00p 20.00p 652288
24/10/2024 20.25p 20.50p 20.00p 20.00p 737920
23/10/2024 20.25p 20.46p 20.00p 20.25p 53315
22/10/2024 20.25p 23.21p 20.00p 20.25p 992271
21/10/2024 20.25p 24.00p 19.86p 20.25p 1255029
18/10/2024 20.85p 21.50p 20.00p 20.25p 1370055
17/10/2024 20.75p 21.00p 20.53p 20.85p 668416
16/10/2024 21.25p 21.30p 20.50p 20.75p 272695
15/10/2024 22.50p 22.70p 21.00p 21.25p 538148
14/10/2024 22.25p 22.50p 22.00p 22.35p 539974
11/10/2024 22.25p 22.50p 22.00p 22.25p 151007
10/10/2024 22.25p 22.50p 22.00p 22.25p 112732
09/10/2024 22.35p 22.70p 22.08p 22.25p 389903
08/10/2024 22.00p 22.70p 22.00p 22.35p 338306
07/10/2024 21.75p 22.00p 21.53p 21.70p 227086

*Close Price adjusted for both dividends and splits