Creo Medical Group

(CREO)
Sector: Medical Equipment and Services
16.17p
-0.46p -2.76
Last updated: 12:31:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 16.13p 16.75p 15.75p 16.13p 1,054,480
21/11/2024 16.25p 16.50p 15.70p 16.13p 519,832
20/11/2024 16.75p 17.00p 16.00p 16.25p 526,513
19/11/2024 16.75p 17.50p 16.50p 16.75p 374,241
18/11/2024 17.25p 17.50p 16.67p 16.75p 372,296
15/11/2024 16.88p 17.37p 16.75p 16.88p 311,498
14/11/2024 17.50p 17.50p 16.42p 16.88p 2,447,983
13/11/2024 18.25p 18.25p 17.50p 17.50p 222,079
12/11/2024 18.60p 18.70p 17.52p 18.25p 1,365,355
11/11/2024 18.00p 18.70p 18.00p 18.60p 935,361
08/11/2024 17.75p 18.24p 16.25p 18.00p 4,428,786
07/11/2024 18.25p 18.50p 17.50p 17.75p 1,209,729
06/11/2024 18.75p 19.00p 17.75p 18.25p 1,530,213
05/11/2024 18.75p 18.96p 18.48p 18.75p 303,184
04/11/2024 19.63p 19.75p 18.48p 18.75p 1,115,237
01/11/2024 19.63p 20.00p 19.50p 19.50p 276,955
31/10/2024 19.75p 20.00p 19.50p 19.63p 417,972
30/10/2024 19.75p 20.50p 19.50p 20.00p 491,459
29/10/2024 19.75p 20.50p 19.50p 19.75p 703,862
28/10/2024 20.00p 20.50p 19.50p 20.00p 822,459
25/10/2024 20.25p 20.50p 19.00p 20.00p 652,288
24/10/2024 20.25p 20.50p 20.00p 20.00p 737,920
23/10/2024 20.25p 20.46p 20.00p 20.25p 53,315
22/10/2024 20.25p 23.21p 20.00p 20.25p 992,271
21/10/2024 20.25p 24.00p 19.86p 20.25p 1,255,029
18/10/2024 20.85p 21.50p 20.00p 20.25p 1,370,055
17/10/2024 20.75p 21.00p 20.53p 20.85p 668,416
16/10/2024 21.25p 21.30p 20.50p 20.75p 272,695
15/10/2024 22.50p 22.70p 21.00p 21.25p 538,148
14/10/2024 22.25p 22.50p 22.00p 22.35p 539,974
11/10/2024 22.25p 22.50p 22.00p 22.25p 151,007
10/10/2024 22.25p 22.50p 22.00p 22.25p 112,732
09/10/2024 22.35p 22.70p 22.08p 22.25p 389,903
08/10/2024 22.00p 22.70p 22.00p 22.35p 338,306
07/10/2024 21.75p 22.00p 21.53p 21.70p 227,086
04/10/2024 22.45p 22.70p 21.75p 21.75p 517,823
03/10/2024 21.10p 22.59p 21.00p 22.45p 1,445,791
02/10/2024 21.80p 22.00p 21.00p 21.10p 1,220,703
01/10/2024 24.25p 24.50p 21.00p 21.80p 6,927,619
30/09/2024 26.75p 27.00p 24.00p 24.00p 433,847
27/09/2024 27.00p 27.50p 26.50p 26.75p 192,800
26/09/2024 27.50p 27.50p 26.50p 27.00p 176,964
25/09/2024 27.75p 28.50p 27.00p 27.50p 322,208
24/09/2024 26.25p 27.95p 26.00p 27.75p 578,987
23/09/2024 28.25p 28.50p 25.50p 26.25p 1,053,296
20/09/2024 31.25p 31.50p 27.68p 28.25p 949,137
19/09/2024 31.75p 32.50p 31.00p 31.25p 518,043
18/09/2024 28.75p 37.00p 28.50p 32.50p 6,144,113
17/09/2024 28.75p 28.75p 28.50p 28.75p 141,798
16/09/2024 28.75p 29.10p 28.50p 29.10p 85,367
13/09/2024 28.75p 29.50p 28.50p 28.75p 92,388
12/09/2024 28.75p 29.00p 28.50p 28.75p 51,078
11/09/2024 28.75p 29.00p 28.50p 28.75p 106,852
10/09/2024 29.00p 29.60p 28.50p 28.75p 153,793
09/09/2024 29.00p 29.50p 28.50p 29.00p 1,846,903
06/09/2024 29.25p 29.50p 28.50p 29.00p 151,582
05/09/2024 29.25p 29.50p 29.00p 29.25p 162,098
04/09/2024 29.50p 30.00p 29.00p 29.25p 218,736
03/09/2024 29.50p 30.00p 29.00p 29.50p 275,191
02/09/2024 29.00p 30.00p 28.53p 29.00p 766,999
30/08/2024 29.25p 29.50p 28.50p 29.00p 280,395
29/08/2024 29.50p 30.00p 29.00p 29.25p 218,571
28/08/2024 29.50p 30.00p 29.00p 30.00p 243,369
27/08/2024 29.25p 30.50p 29.20p 29.50p 1,341,488
26/08/2024 28.75p 29.00p 28.50p 28.75p 353,864
23/08/2024 28.75p 29.00p 28.50p 28.75p 353,864
22/08/2024 28.75p 29.00p 28.50p 28.75p 353,864
21/08/2024 28.75p 28.78p 28.67p 28.75p 90,315
20/08/2024 28.75p 29.80p 28.50p 28.75p 379,778
19/08/2024 29.00p 30.00p 28.50p 28.75p 482,906
16/08/2024 29.00p 29.50p 28.50p 29.00p 26,921
15/08/2024 29.00p 29.50p 28.50p 29.00p 170,934
14/08/2024 29.00p 30.00p 28.75p 30.00p 70,094
13/08/2024 29.00p 29.50p 28.50p 29.00p 320,368
12/08/2024 29.00p 29.38p 28.50p 29.00p 46,447
09/08/2024 29.25p 29.50p 28.50p 28.50p 72,762
08/08/2024 29.25p 29.50p 29.00p 29.25p 1,939,778
07/08/2024 29.25p 30.00p 29.00p 29.25p 640,882
06/08/2024 28.50p 29.50p 28.00p 29.25p 615,686
05/08/2024 29.00p 29.50p 28.00p 28.25p 447,348
02/08/2024 30.00p 30.50p 28.68p 29.00p 403,770
01/08/2024 30.25p 30.50p 29.65p 30.00p 188,022
31/07/2024 30.25p 30.50p 30.00p 30.25p 314,327
30/07/2024 30.25p 30.50p 30.00p 30.25p 207,272
29/07/2024 30.75p 31.00p 30.00p 30.30p 244,555
26/07/2024 31.25p 31.50p 30.50p 31.25p 430,670
25/07/2024 31.25p 31.50p 31.00p 31.25p 100,299
24/07/2024 31.25p 31.50p 31.00p 31.25p 30,483
23/07/2024 31.75p 32.00p 31.00p 31.25p 199,726
22/07/2024 31.75p 32.00p 31.50p 31.75p 98,780
19/07/2024 32.25p 32.50p 31.00p 32.00p 552,098
18/07/2024 32.25p 32.49p 31.90p 32.25p 481,749
17/07/2024 32.50p 33.00p 32.00p 33.00p 87,324
16/07/2024 32.75p 33.00p 32.00p 33.00p 291,866
15/07/2024 32.75p 32.96p 32.50p 32.75p 502,173
12/07/2024 32.75p 33.00p 32.50p 32.75p 154,063
11/07/2024 32.75p 33.00p 32.50p 32.75p 212,311
10/07/2024 32.75p 33.00p 32.50p 32.75p 102,021
09/07/2024 32.75p 33.00p 32.50p 32.75p 28,662
08/07/2024 32.75p 33.50p 32.50p 32.75p 644,278
05/07/2024 33.00p 33.50p 32.50p 32.75p 500,098
04/07/2024 33.25p 33.50p 32.50p 33.00p 119,564
03/07/2024 33.50p 33.93p 33.00p 33.25p 97,076
02/07/2024 33.50p 34.00p 33.00p 33.50p 84,741
01/07/2024 32.25p 33.98p 32.00p 33.50p 388,089
28/06/2024 32.25p 32.50p 32.00p 32.25p 1,008,014
27/06/2024 32.50p 33.00p 32.00p 32.25p 225,934
26/06/2024 32.50p 33.00p 32.00p 32.50p 65,777
25/06/2024 32.75p 33.00p 32.00p 32.25p 171,308
24/06/2024 33.25p 33.50p 32.62p 32.75p 210,914
21/06/2024 33.50p 34.00p 32.75p 33.25p 554,208
20/06/2024 33.75p 34.00p 33.00p 33.50p 157,711
19/06/2024 34.40p 34.80p 33.50p 34.00p 109,351
18/06/2024 35.00p 35.00p 34.00p 34.40p 324,021
17/06/2024 35.00p 35.50p 33.55p 35.00p 167,140
14/06/2024 35.50p 36.00p 34.64p 35.00p 160,642
13/06/2024 35.75p 36.00p 35.00p 35.50p 56,090
12/06/2024 36.00p 36.50p 35.50p 35.75p 200,673
11/06/2024 36.00p 36.44p 35.50p 36.00p 140,079
10/06/2024 36.50p 37.20p 35.50p 36.00p 340,166
07/06/2024 36.00p 37.00p 35.50p 36.50p 336,335
06/06/2024 36.00p 36.48p 35.50p 36.00p 288,247
05/06/2024 36.25p 36.50p 35.50p 36.00p 301,280
04/06/2024 36.50p 36.50p 36.00p 36.00p 1,586,146
03/06/2024 36.50p 37.00p 36.00p 36.50p 171,648
31/05/2024 35.25p 36.90p 35.00p 36.50p 1,296,494
30/05/2024 35.25p 35.50p 35.00p 35.25p 229,773
29/05/2024 35.25p 35.50p 35.00p 35.25p 220,118
28/05/2024 35.25p 35.50p 35.00p 35.25p 741,956
27/05/2024 35.25p 35.50p 35.00p 35.25p 284,428