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
01/08/2023 32.25p 32.39p 31.50p 32.25p 40369
31/07/2023 32.50p 33.00p 32.00p 32.50p 74593
28/07/2023 32.50p 32.70p 31.00p 32.50p 691119
27/07/2023 33.50p 34.00p 32.00p 33.00p 443675
26/07/2023 33.50p 34.00p 33.00p 33.50p 95181
25/07/2023 34.50p 35.00p 33.00p 33.50p 556462
24/07/2023 34.50p 35.00p 34.00p 34.50p 149906
21/07/2023 34.50p 35.00p 34.00p 34.50p 67729
20/07/2023 34.00p 34.95p 33.50p 34.50p 576195
19/07/2023 34.00p 34.50p 33.51p 34.00p 55852
18/07/2023 34.25p 36.00p 33.50p 34.00p 102540
17/07/2023 33.00p 35.00p 32.60p 34.25p 304812
14/07/2023 33.50p 34.00p 32.00p 33.00p 246422
13/07/2023 33.50p 33.95p 33.00p 33.50p 119918
12/07/2023 34.25p 34.40p 33.00p 33.50p 611541
11/07/2023 35.00p 35.50p 33.00p 34.25p 282816
10/07/2023 34.00p 35.50p 33.61p 35.00p 973929
07/07/2023 35.00p 36.00p 33.00p 34.00p 606598
06/07/2023 37.75p 38.20p 33.88p 34.60p 811436
05/07/2023 35.00p 38.00p 34.50p 37.75p 1844823
04/07/2023 35.00p 35.50p 34.53p 35.00p 148865
03/07/2023 35.25p 35.50p 34.50p 35.00p 217644
30/06/2023 33.00p 36.00p 33.00p 35.00p 401122
29/06/2023 32.75p 33.50p 32.30p 33.00p 148113
28/06/2023 34.25p 34.50p 32.00p 32.75p 202902
27/06/2023 36.25p 37.00p 34.00p 34.25p 430966
26/06/2023 33.65p 37.70p 33.50p 35.75p 885198
23/06/2023 33.25p 34.00p 33.00p 33.65p 208557
22/06/2023 35.25p 35.35p 33.00p 33.25p 362538
21/06/2023 37.00p 37.50p 35.00p 35.25p 542526
20/06/2023 37.50p 38.00p 36.00p 37.00p 915235
19/06/2023 33.00p 40.50p 33.00p 36.60p 1693228
16/06/2023 32.50p 35.50p 31.50p 32.00p 1211903
15/06/2023 27.35p 32.90p 27.35p 29.60p 1878659
14/06/2023 27.35p 27.50p 27.20p 27.35p 939260
13/06/2023 27.35p 27.50p 27.00p 27.35p 535778
12/06/2023 27.25p 28.00p 27.00p 27.35p 810804
09/06/2023 25.25p 28.00p 25.25p 27.00p 1821768
08/06/2023 23.25p 26.44p 23.00p 25.25p 5269547
07/06/2023 24.25p 24.50p 23.06p 23.25p 163991
06/06/2023 24.50p 25.00p 24.00p 24.50p 129124
05/06/2023 24.50p 24.50p 23.50p 24.25p 202931
02/06/2023 24.60p 25.00p 24.00p 24.50p 127416
01/06/2023 24.60p 25.00p 24.06p 24.60p 1985693
31/05/2023 24.60p 25.00p 24.20p 24.60p 103837
30/05/2023 24.60p 25.00p 24.20p 24.60p 126867
26/05/2023 24.60p 25.00p 24.21p 24.60p 251823
25/05/2023 24.60p 25.00p 24.20p 24.60p 156116
24/05/2023 24.60p 25.00p 24.20p 24.20p 7630185
23/05/2023 24.50p 25.00p 24.20p 24.60p 242636
22/05/2023 24.25p 25.00p 24.00p 24.25p 438910
19/05/2023 24.50p 25.00p 24.00p 24.25p 1292172
18/05/2023 24.50p 25.00p 24.00p 24.50p 153719
17/05/2023 24.25p 25.00p 24.00p 24.50p 314163
16/05/2023 24.25p 24.50p 24.00p 24.00p 115854
15/05/2023 24.75p 25.50p 24.00p 24.50p 388384
12/05/2023 25.00p 25.00p 24.36p 24.75p 73493
11/05/2023 25.25p 25.50p 24.50p 25.00p 108535
10/05/2023 25.00p 25.50p 24.50p 25.10p 531116
09/05/2023 24.75p 25.50p 24.50p 25.00p 114781
05/05/2023 25.00p 25.24p 24.50p 24.75p 75544
04/05/2023 24.75p 25.50p 24.50p 25.00p 194773
03/05/2023 23.75p 25.00p 23.50p 24.75p 291535
02/05/2023 24.50p 25.00p 23.50p 23.75p 406153
28/04/2023 24.75p 25.00p 23.66p 24.50p 367907
27/04/2023 24.75p 25.50p 24.01p 24.75p 135229
26/04/2023 26.00p 26.10p 24.50p 24.75p 468645
25/04/2023 26.25p 26.50p 26.00p 26.25p 127210
24/04/2023 26.25p 27.00p 26.00p 26.25p 264332
21/04/2023 26.25p 27.00p 25.89p 26.25p 204805
20/04/2023 26.25p 27.00p 25.89p 26.25p 106591
19/04/2023 26.25p 27.00p 25.50p 26.25p 687318
18/04/2023 26.75p 27.00p 25.50p 26.25p 256124
17/04/2023 26.75p 27.00p 26.50p 26.75p 41036
14/04/2023 27.50p 28.00p 26.50p 26.75p 407116
13/04/2023 27.00p 27.50p 26.43p 27.00p 144332
12/04/2023 27.50p 28.60p 26.50p 27.00p 157005
11/04/2023 27.50p 28.00p 27.00p 27.50p 540127
06/04/2023 27.50p 28.00p 26.50p 27.50p 728109
05/04/2023 28.50p 29.00p 27.00p 27.50p 482702
04/04/2023 29.00p 29.50p 28.00p 28.50p 1045476
03/04/2023 26.75p 30.00p 26.74p 29.00p 1226863
31/03/2023 24.85p 28.00p 24.85p 26.50p 612310
30/03/2023 24.85p 25.00p 24.53p 24.70p 189789
29/03/2023 24.75p 25.00p 24.56p 24.85p 132776
28/03/2023 25.00p 25.44p 24.50p 24.75p 994014
27/03/2023 25.25p 26.50p 24.68p 25.00p 388245
24/03/2023 26.00p 26.20p 24.97p 25.25p 326399
23/03/2023 26.00p 26.50p 25.52p 26.00p 296691
22/03/2023 26.35p 26.50p 25.50p 26.00p 695006
21/03/2023 25.25p 27.00p 24.55p 26.35p 767807
20/03/2023 25.75p 26.00p 25.00p 25.25p 760602
17/03/2023 26.75p 27.50p 25.58p 25.75p 516791
16/03/2023 27.00p 27.40p 26.50p 26.75p 292686
15/03/2023 26.25p 27.50p 26.00p 27.00p 1026389
14/03/2023 26.75p 27.00p 24.88p 26.50p 1530734
13/03/2023 24.75p 27.00p 24.02p 26.75p 1639901
10/03/2023 22.50p 24.50p 21.15p 23.75p 1940921
09/03/2023 24.75p 27.00p 20.00p 22.75p 8159134
08/03/2023 26.50p 27.00p 24.50p 24.75p 1043959
07/03/2023 29.50p 30.00p 20.00p 26.50p 1248520
06/03/2023 27.25p 32.74p 27.00p 29.50p 1504345
03/03/2023 27.25p 27.50p 27.00p 27.10p 83219
02/03/2023 28.25p 28.50p 27.00p 27.50p 73501
01/03/2023 28.25p 28.50p 28.00p 28.25p 46156
28/02/2023 28.50p 28.50p 28.00p 28.25p 276243
27/02/2023 29.25p 29.50p 28.18p 28.75p 180003
24/02/2023 29.50p 30.20p 29.00p 29.25p 794517
23/02/2023 31.25p 31.40p 29.00p 30.00p 263786
22/02/2023 32.75p 34.00p 31.00p 31.25p 260261
21/02/2023 34.75p 35.00p 32.50p 33.50p 487439
20/02/2023 34.00p 36.00p 33.00p 34.75p 1864481
17/02/2023 24.00p 39.00p 23.00p 34.00p 6990733
16/02/2023 26.00p 28.00p 21.90p 24.50p 5530582
15/02/2023 19.75p 28.00p 19.75p 27.75p 1071304
14/02/2023 19.25p 19.50p 19.01p 19.25p 370827
13/02/2023 19.08p 19.50p 19.00p 19.25p 760738
10/02/2023 19.25p 19.25p 19.00p 19.08p 24808
09/02/2023 19.25p 19.50p 19.00p 19.25p 63313
08/02/2023 19.63p 19.75p 19.14p 19.25p 110832
07/02/2023 19.63p 19.75p 19.50p 19.63p 489349
06/02/2023 19.63p 19.75p 19.50p 19.63p 27125
03/02/2023 19.75p 19.75p 19.50p 19.63p 109994
02/02/2023 19.75p 20.00p 19.55p 19.75p 151468
01/02/2023 19.63p 20.00p 19.50p 19.75p 110054
31/01/2023 19.75p 20.00p 19.50p 19.63p 207241
30/01/2023 19.75p 20.00p 19.67p 20.00p 118238
27/01/2023 20.05p 20.10p 19.50p 19.75p 799088
26/01/2023 20.05p 20.10p 20.00p 20.00p 353153
25/01/2023 20.05p 20.10p 20.00p 20.05p 68414
24/01/2023 20.10p 20.19p 20.00p 20.00p 271729
23/01/2023 20.10p 20.20p 20.00p 20.10p 149720
20/01/2023 20.25p 20.25p 20.00p 20.00p 41533
19/01/2023 20.50p 21.00p 20.00p 20.20p 272473
18/01/2023 20.25p 21.00p 20.00p 20.50p 916319
17/01/2023 20.25p 20.90p 19.50p 20.00p 442222
16/01/2023 23.10p 23.18p 20.00p 21.05p 554763
13/01/2023 23.25p 23.50p 23.00p 23.10p 201088
12/01/2023 25.00p 25.00p 23.00p 23.20p 140701
11/01/2023 24.50p 26.00p 23.00p 25.00p 522752
10/01/2023 24.50p 25.00p 24.01p 24.50p 12938
09/01/2023 24.50p 25.00p 24.00p 24.50p 18014
06/01/2023 25.25p 25.50p 24.00p 24.50p 103255
05/01/2023 25.25p 25.50p 25.00p 25.25p 65015
04/01/2023 25.25p 25.50p 25.00p 25.25p 115930
03/01/2023 25.25p 25.50p 25.00p 25.25p 122527
30/12/2022 25.25p 25.29p 25.25p 25.25p 9528
29/12/2022 25.25p 25.80p 25.25p 25.25p 21783
28/12/2022 25.25p 25.50p 25.00p 25.25p 10156
23/12/2022 25.25p 25.33p 25.00p 25.30p 6075
22/12/2022 25.25p 25.35p 25.00p 25.25p 124717
21/12/2022 25.25p 25.50p 25.00p 25.25p 372353
20/12/2022 26.25p 26.50p 25.00p 25.25p 810126
19/12/2022 28.50p 29.00p 26.00p 26.25p 48882
16/12/2022 32.50p 34.00p 25.00p 28.50p 547253
15/12/2022 34.25p 34.50p 33.00p 33.50p 14818
14/12/2022 35.50p 36.00p 34.00p 34.50p 26799
13/12/2022 36.00p 36.37p 35.00p 35.50p 62456
12/12/2022 36.00p 37.00p 35.00p 35.80p 5761
09/12/2022 36.50p 37.00p 35.00p 36.00p 24641
08/12/2022 36.50p 37.00p 36.00p 36.50p 8245
07/12/2022 37.00p 37.00p 36.00p 36.50p 17189
06/12/2022 37.50p 38.00p 36.00p 37.00p 7709
05/12/2022 37.50p 38.00p 36.80p 37.50p 79267
02/12/2022 37.50p 38.00p 37.00p 37.50p 114366
01/12/2022 38.25p 38.50p 37.00p 37.50p 87030
30/11/2022 38.75p 39.00p 38.00p 38.25p 65316
29/11/2022 39.25p 40.00p 38.50p 38.75p 329337
28/11/2022 39.50p 40.00p 39.00p 39.00p 175477
25/11/2022 39.50p 40.00p 39.00p 39.50p 76828
24/11/2022 40.50p 40.50p 38.10p 39.50p 85300
23/11/2022 41.50p 42.00p 40.00p 40.50p 12472
22/11/2022 42.00p 42.00p 40.10p 41.50p 51879
21/11/2022 42.50p 43.00p 41.89p 42.00p 49312
18/11/2022 42.50p 42.50p 42.00p 42.50p 17341
17/11/2022 42.75p 43.00p 42.00p 42.50p 15984
16/11/2022 43.25p 43.25p 42.50p 42.75p 5301
15/11/2022 43.25p 43.25p 42.50p 43.25p 5355
14/11/2022 43.25p 43.25p 42.50p 43.25p 8905
11/11/2022 43.25p 43.29p 42.50p 43.25p 17376
10/11/2022 43.25p 44.00p 42.50p 43.25p 11174
09/11/2022 43.50p 44.00p 42.25p 43.25p 23964
08/11/2022 43.50p 44.00p 43.00p 43.50p 67212
07/11/2022 43.50p 43.50p 43.10p 43.50p 2901
04/11/2022 43.50p 43.75p 43.00p 43.50p 55746
03/11/2022 43.50p 43.50p 43.00p 43.50p 12407
02/11/2022 43.50p 43.50p 43.00p 43.50p 10594
01/11/2022 45.25p 45.50p 43.10p 43.50p 27144
31/10/2022 45.25p 45.50p 45.00p 45.25p 6242
28/10/2022 45.50p 46.00p 45.00p 45.25p 28396
27/10/2022 46.25p 46.50p 45.00p 45.50p 42407
26/10/2022 46.50p 46.50p 46.00p 46.25p 39883
25/10/2022 49.00p 49.00p 46.00p 46.50p 52355
24/10/2022 49.00p 50.00p 48.00p 49.00p 31379
21/10/2022 49.00p 49.00p 47.71p 48.50p 6809
20/10/2022 49.00p 50.00p 48.07p 49.00p 10148
19/10/2022 49.00p 50.00p 48.06p 49.00p 2211
18/10/2022 49.00p 51.00p 48.06p 49.00p 24393
17/10/2022 49.00p 51.00p 48.00p 51.00p 48408
14/10/2022 49.00p 50.00p 48.02p 49.00p 108686

*Close Price adjusted for both dividends and splits