Consort Medical (CSRT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/06/2011 453.08p 453.08p 446.08p 446.08p 31137
23/06/2011 452.21p 453.08p 446.08p 447.83p 124652
22/06/2011 453.96p 453.96p 428.59p 453.08p 21351
21/06/2011 451.77p 453.96p 450.46p 453.96p 7459
20/06/2011 454.39p 463.14p 450.46p 457.02p 21031
17/06/2011 463.58p 463.58p 459.20p 459.20p 40554
16/06/2011 466.20p 466.20p 459.64p 463.58p 16733
15/06/2011 453.08p 459.20p 448.71p 454.39p 18158
14/06/2011 459.64p 459.64p 450.46p 459.20p 11474
13/06/2011 475.82p 476.26p 459.64p 463.80p 10772
10/06/2011 480.20p 480.20p 459.20p 467.95p 4259
09/06/2011 472.32p 477.90p 472.32p 476.04p 192188
08/06/2011 477.14p 477.14p 477.14p 477.14p 1580
07/06/2011 477.14p 482.38p 472.32p 472.32p 98145
06/06/2011 472.32p 474.99p 472.32p 472.32p 956
03/06/2011 472.32p 476.70p 472.32p 476.70p 1347
02/06/2011 474.07p 481.07p 474.07p 476.48p 0
01/06/2011 474.07p 481.07p 474.07p 481.07p 68868
31/05/2011 472.76p 479.37p 472.76p 477.35p 1202
27/05/2011 472.76p 481.07p 472.32p 481.07p 1774
26/05/2011 476.70p 478.01p 472.32p 478.01p 43
25/05/2011 476.70p 481.07p 476.70p 481.07p 3201
24/05/2011 478.45p 482.21p 463.58p 466.20p 11195
23/05/2011 476.70p 477.33p 467.08p 467.08p 5496
20/05/2011 481.77p 481.77p 481.07p 481.07p 595
19/05/2011 482.82p 488.07p 479.32p 481.07p 9489
18/05/2011 479.32p 483.49p 479.32p 481.07p 4412
17/05/2011 485.45p 485.45p 479.32p 481.07p 19422
16/05/2011 485.45p 485.45p 481.07p 485.45p 67037
13/05/2011 481.51p 487.19p 481.07p 485.45p 130752
12/05/2011 482.82p 484.13p 481.07p 484.13p 2858
11/05/2011 486.32p 487.63p 485.45p 487.63p 3582
10/05/2011 490.69p 490.69p 487.19p 490.69p 20891
09/05/2011 487.63p 494.19p 487.63p 490.91p 1489
06/05/2011 485.45p 489.82p 485.45p 485.45p 130811
05/05/2011 488.07p 491.13p 485.88p 488.94p 18216
04/05/2011 495.94p 498.57p 487.63p 487.63p 74572
03/05/2011 503.81p 503.81p 498.57p 498.57p 6223
28/04/2011 505.56p 505.56p 498.57p 505.56p 0
27/04/2011 505.56p 505.56p 498.57p 505.56p 0
26/04/2011 505.56p 505.56p 498.57p 498.57p 17740
21/04/2011 498.57p 505.13p 497.65p 499.44p 92639
20/04/2011 499.00p 502.94p 494.63p 498.57p 2439
19/04/2011 500.53p 507.31p 498.57p 504.25p 69914
18/04/2011 499.00p 501.23p 498.57p 498.57p 18351
15/04/2011 515.62p 515.62p 498.57p 506.00p 32566
14/04/2011 507.31p 516.06p 500.53p 516.06p 101744
13/04/2011 503.59p 505.13p 503.59p 505.13p 729
12/04/2011 502.94p 505.13p 495.94p 505.13p 44256
11/04/2011 493.54p 501.19p 493.54p 500.31p 0
08/04/2011 493.54p 501.19p 493.54p 501.19p 3019
07/04/2011 498.57p 507.31p 490.17p 507.31p 9663
06/04/2011 498.13p 498.57p 490.26p 494.85p 0
05/04/2011 498.13p 498.57p 490.26p 498.57p 35678
04/04/2011 495.07p 498.57p 491.57p 493.32p 3266
01/04/2011 494.19p 504.25p 494.19p 494.63p 12882
31/03/2011 490.26p 502.94p 489.82p 494.19p 82775
30/03/2011 491.13p 492.44p 485.01p 491.79p 0
29/03/2011 491.13p 492.44p 485.01p 491.13p 15042
28/03/2011 489.82p 489.82p 483.70p 489.82p 184118
25/03/2011 478.01p 489.82p 478.01p 489.82p 8905
24/03/2011 472.76p 488.07p 472.76p 482.82p 224602
23/03/2011 473.64p 478.45p 469.26p 472.76p 8168
22/03/2011 471.89p 477.57p 462.27p 477.57p 42545
21/03/2011 462.27p 471.01p 461.83p 471.01p 7102
18/03/2011 461.83p 463.58p 461.83p 462.70p 3837
17/03/2011 460.43p 461.83p 458.79p 461.83p 2048
16/03/2011 460.02p 460.08p 460.02p 460.08p 2812
15/03/2011 467.95p 467.95p 456.58p 462.48p 148095
14/03/2011 465.33p 477.14p 463.18p 477.14p 4454
11/03/2011 462.27p 470.58p 462.25p 470.58p 5204
10/03/2011 464.78p 467.51p 464.78p 467.51p 91
09/03/2011 465.33p 472.32p 465.33p 468.83p 1213
08/03/2011 474.51p 481.07p 467.95p 467.95p 14430
07/03/2011 477.14p 493.75p 474.51p 484.57p 9797
04/03/2011 466.20p 486.32p 459.20p 486.32p 23504
03/03/2011 463.14p 468.83p 457.46p 468.83p 7144
02/03/2011 456.58p 460.95p 456.58p 460.95p 2162
01/03/2011 450.90p 461.39p 450.90p 461.39p 6804
28/02/2011 453.96p 455.71p 452.64p 454.83p 0
25/02/2011 453.96p 455.71p 452.64p 452.64p 3401
24/02/2011 453.08p 453.08p 452.21p 452.21p 2831
23/02/2011 450.46p 453.52p 450.46p 453.52p 17197
22/02/2011 454.83p 454.83p 453.08p 453.08p 12764
21/02/2011 454.83p 457.02p 454.61p 457.02p 33491
18/02/2011 451.33p 459.20p 450.46p 450.46p 3650
17/02/2011 450.94p 452.64p 450.94p 452.64p 229
16/02/2011 453.08p 453.08p 450.46p 450.46p 188018
15/02/2011 457.46p 457.46p 450.46p 450.46p 26779
14/02/2011 459.20p 459.20p 452.21p 452.21p 244
11/02/2011 453.08p 454.83p 453.08p 454.83p 48243
10/02/2011 450.46p 452.58p 450.46p 451.77p 10323
09/02/2011 454.83p 454.83p 450.46p 453.52p 0
08/02/2011 454.83p 454.83p 450.46p 452.64p 28582
07/02/2011 450.46p 467.03p 450.46p 454.39p 166374
04/02/2011 451.78p 452.64p 451.78p 452.64p 213
03/02/2011 454.83p 454.83p 450.46p 452.64p 16607
02/02/2011 454.61p 454.61p 450.94p 452.64p 3699
01/02/2011 451.33p 453.08p 450.46p 452.64p 9759
31/01/2011 459.20p 459.20p 450.46p 452.64p 23857
28/01/2011 450.46p 459.60p 450.46p 452.64p 15559
27/01/2011 459.20p 459.20p 450.46p 454.83p 11650
26/01/2011 450.46p 460.08p 450.46p 455.27p 1719
25/01/2011 450.46p 455.27p 450.46p 455.27p 5625
24/01/2011 450.46p 454.83p 450.46p 454.83p 876
21/01/2011 461.83p 461.83p 450.46p 459.20p 12696
20/01/2011 465.33p 465.33p 450.46p 460.95p 245236
19/01/2011 459.20p 463.14p 452.56p 463.14p 5631
18/01/2011 454.83p 458.33p 454.39p 457.46p 12866
17/01/2011 455.71p 457.96p 450.46p 454.83p 43660
14/01/2011 454.83p 456.58p 451.33p 456.14p 8144
13/01/2011 450.46p 454.83p 450.46p 452.64p 10229
12/01/2011 450.46p 453.95p 449.93p 452.64p 23067
11/01/2011 443.46p 450.46p 443.46p 448.71p 171283
10/01/2011 440.84p 444.77p 440.84p 441.71p 73618
07/01/2011 443.46p 450.46p 443.46p 443.90p 232436
06/01/2011 443.46p 443.46p 437.34p 443.46p 7645
05/01/2011 437.34p 441.71p 432.96p 441.71p 29239
04/01/2011 419.84p 441.71p 419.84p 432.96p 33066
31/12/2010 424.22p 426.40p 424.22p 426.40p 14563
30/12/2010 422.03p 423.34p 421.24p 423.34p 1143
29/12/2010 422.03p 424.22p 420.50p 422.03p 857
24/12/2010 424.22p 424.22p 422.03p 422.03p 1143
23/12/2010 430.34p 436.47p 424.22p 424.22p 18577
22/12/2010 428.59p 437.34p 428.59p 433.84p 8752
21/12/2010 417.88p 421.77p 417.88p 419.84p 2113
20/12/2010 420.50p 424.22p 420.50p 424.22p 4649
17/12/2010 424.22p 425.09p 411.97p 411.97p 1154
16/12/2010 437.34p 437.34p 437.34p 437.34p 2322
15/12/2010 424.22p 425.97p 420.72p 423.34p 2401
14/12/2010 418.10p 419.84p 417.66p 417.66p 25613
13/12/2010 409.35p 419.61p 403.01p 404.97p 4460
10/12/2010 419.84p 419.84p 417.22p 417.22p 7628
09/12/2010 412.41p 419.84p 412.41p 419.84p 7404
08/12/2010 405.19p 418.86p 402.35p 411.10p 17943
07/12/2010 405.19p 418.97p 404.97p 404.97p 25033
06/12/2010 419.63p 419.63p 406.72p 417.44p 6173
03/12/2010 406.72p 414.15p 399.73p 399.73p 47219
02/12/2010 418.53p 419.84p 405.78p 417.44p 16987
01/12/2010 406.72p 412.63p 406.72p 412.63p 737668
30/11/2010 415.03p 415.47p 406.72p 406.72p 432080
29/11/2010 411.10p 414.91p 411.10p 413.28p 5020
26/11/2010 406.72p 414.38p 406.72p 413.28p 18499
25/11/2010 409.57p 413.28p 409.57p 413.28p 3983
24/11/2010 411.10p 413.28p 411.10p 413.28p 0
23/11/2010 411.10p 414.41p 411.10p 411.10p 812
22/11/2010 411.53p 415.47p 411.10p 411.10p 1156
19/11/2010 410.66p 413.72p 410.66p 411.97p 6179
18/11/2010 411.97p 412.85p 411.43p 411.75p 34392
17/11/2010 411.53p 411.97p 401.63p 411.97p 3098
16/11/2010 405.19p 410.22p 405.19p 410.22p 1327
15/11/2010 406.94p 414.99p 405.85p 411.10p 22328
12/11/2010 413.72p 414.60p 411.46p 414.60p 3249
11/11/2010 419.84p 419.84p 418.10p 418.10p 572
10/11/2010 422.91p 430.69p 419.84p 419.84p 4809
09/11/2010 426.62p 426.62p 425.68p 426.62p 2124
08/11/2010 424.22p 432.09p 421.12p 427.28p 11979
05/11/2010 429.47p 429.47p 427.28p 429.47p 7767
04/11/2010 427.28p 427.28p 427.28p 427.28p 16197
03/11/2010 434.50p 434.50p 424.22p 427.28p 38046
02/11/2010 437.34p 437.34p 424.22p 436.46p 6990
01/11/2010 437.12p 437.12p 422.47p 429.90p 1271
29/10/2010 437.34p 437.34p 424.22p 437.34p 30672
28/10/2010 424.44p 425.97p 424.22p 424.22p 20090
27/10/2010 421.81p 424.22p 421.81p 424.22p 2841
26/10/2010 424.66p 424.66p 419.84p 420.06p 61869
25/10/2010 428.59p 428.59p 424.22p 424.22p 11883
22/10/2010 419.84p 424.22p 419.84p 424.22p 14796
21/10/2010 424.22p 428.59p 424.22p 426.40p 54689
20/10/2010 421.38p 421.38p 409.35p 421.38p 2714
19/10/2010 417.22p 420.75p 415.47p 419.41p 18616
18/10/2010 402.35p 427.28p 402.35p 404.10p 33910
15/10/2010 393.39p 402.35p 392.03p 402.35p 71316
14/10/2010 393.60p 393.60p 384.86p 391.42p 164630
13/10/2010 385.29p 391.42p 385.29p 391.42p 457
12/10/2010 385.51p 386.61p 384.86p 385.29p 8661
11/10/2010 393.60p 393.60p 393.60p 393.60p 4730
08/10/2010 393.60p 393.60p 384.86p 385.73p 5913
07/10/2010 393.60p 393.60p 393.08p 393.39p 3452
06/10/2010 393.60p 393.60p 392.38p 393.17p 21909
05/10/2010 393.60p 393.60p 389.58p 392.29p 7530
04/10/2010 393.60p 393.60p 387.04p 393.60p 7627
01/10/2010 389.23p 393.60p 388.67p 393.60p 5129
30/09/2010 384.86p 388.36p 384.86p 386.61p 115054
29/09/2010 379.61p 384.86p 379.61p 384.86p 43622
28/09/2010 380.70p 380.70p 379.83p 379.83p 2608
27/09/2010 380.70p 384.86p 379.61p 384.86p 16802
24/09/2010 380.48p 384.86p 376.11p 384.86p 96555
23/09/2010 384.86p 384.86p 382.67p 384.86p 119448
22/09/2010 383.33p 388.57p 382.73p 388.36p 23389
21/09/2010 389.23p 393.60p 389.23p 393.60p 5896
20/09/2010 389.23p 393.60p 387.48p 393.60p 13550
17/09/2010 395.35p 400.99p 389.23p 389.23p 7093
16/09/2010 387.48p 401.45p 382.67p 396.67p 62357
15/09/2010 381.80p 390.19p 379.66p 385.29p 18509
14/09/2010 371.74p 386.39p 370.97p 386.39p 6153
13/09/2010 371.74p 374.14p 369.99p 374.14p 3017
10/09/2010 366.49p 369.99p 362.77p 369.99p 16917
09/09/2010 369.99p 369.99p 361.13p 365.18p 101678
08/09/2010 367.36p 367.36p 361.24p 367.36p 10981

*Close Price adjusted for both dividends and splits