Shares Magazine
10.63p+0.00 (+0.00%)02 May 2025, 16:57
Creo Medical Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 10.63p | 10.75p | 10.50p | 10.63p | 500,440 |
| May 1, 2025 | 10.63p | 11.00p | 10.50p | 10.63p | 559,205 |
| Apr 30, 2025 | 11.25p | 11.25p | 10.50p | 10.63p | 1,348,216 |
| Apr 29, 2025 | 10.63p | 11.50p | 10.50p | 11.25p | 1,521,030 |
| Apr 28, 2025 | 9.75p | 11.25p | 9.50p | 10.63p | 15,255,670 |
| Apr 25, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 509,373 |
| Apr 24, 2025 | 9.55p | 10.00p | 9.43p | 9.75p | 2,621,966 |
| Apr 23, 2025 | 9.63p | 9.88p | 9.22p | 9.55p | 1,285,481 |
| Apr 22, 2025 | 9.75p | 10.00p | 9.50p | 9.63p | 231,521 |
| Apr 17, 2025 | 9.85p | 10.00p | 9.50p | 9.75p | 441,067 |
| Apr 16, 2025 | 9.85p | 10.00p | 9.70p | 9.85p | 356,024 |
| Apr 15, 2025 | 9.85p | 10.00p | 9.61p | 9.85p | 368,636 |
| Apr 14, 2025 | 9.85p | 10.25p | 9.74p | 9.85p | 1,693,397 |
| Apr 11, 2025 | 9.80p | 10.00p | 9.40p | 9.85p | 4,600,280 |
| Apr 10, 2025 | 10.13p | 10.25p | 9.76p | 9.80p | 2,974,390 |
| Apr 9, 2025 | 10.88p | 11.00p | 10.00p | 10.13p | 3,721,818 |
| Apr 8, 2025 | 11.13p | 11.25p | 10.77p | 10.88p | 1,261,975 |
| Apr 7, 2025 | 11.75p | 12.00p | 10.78p | 11.00p | 1,768,813 |
| Apr 4, 2025 | 12.13p | 12.50p | 11.50p | 12.00p | 1,766,787 |
| Apr 3, 2025 | 12.88p | 13.00p | 11.75p | 12.00p | 2,619,804 |
| Apr 2, 2025 | 12.88p | 13.00p | 12.75p | 12.88p | 111,585 |
| Apr 1, 2025 | 12.88p | 13.00p | 12.75p | 12.88p | 423,266 |
| Mar 31, 2025 | 12.75p | 13.75p | 12.50p | 13.00p | 2,169,457 |
| Mar 28, 2025 | 12.25p | 13.00p | 12.00p | 12.75p | 2,678,909 |
| Mar 27, 2025 | 12.75p | 12.75p | 11.80p | 12.25p | 1,599,153 |
| Mar 26, 2025 | 13.00p | 13.24p | 12.75p | 12.88p | 360,594 |
| Mar 25, 2025 | 13.13p | 13.25p | 12.82p | 13.13p | 110,121 |
| Mar 24, 2025 | 13.13p | 13.25p | 13.00p | 13.13p | 229,895 |
| Mar 21, 2025 | 13.13p | 13.25p | 13.00p | 13.13p | 279,959 |
| Mar 20, 2025 | 12.88p | 13.50p | 13.00p | 13.13p | 732,075 |
| Mar 19, 2025 | 12.78p | 13.00p | 12.77p | 12.88p | 110,939 |
| Mar 18, 2025 | 12.88p | 13.00p | 12.55p | 12.80p | 423,764 |
| Mar 17, 2025 | 13.13p | 13.25p | 12.75p | 12.88p | 252,954 |
| Mar 14, 2025 | 13.13p | 13.25p | 12.75p | 13.13p | 413,587 |
| Mar 13, 2025 | 13.63p | 13.75p | 12.82p | 13.13p | 905,461 |
| Mar 12, 2025 | 13.63p | 13.75p | 13.50p | 13.63p | 122,922 |
| Mar 11, 2025 | 13.88p | 14.00p | 13.50p | 13.63p | 529,754 |
| Mar 10, 2025 | 13.88p | 14.00p | 13.66p | 13.88p | 410,009 |
| Mar 7, 2025 | 13.63p | 14.25p | 13.61p | 13.88p | 585,055 |
| Mar 6, 2025 | 13.88p | 14.25p | 13.50p | 13.63p | 766,906 |
| Mar 5, 2025 | 14.25p | 14.45p | 13.75p | 13.88p | 579,045 |
| Mar 4, 2025 | 14.63p | 14.80p | 14.00p | 14.25p | 322,078 |
| Mar 3, 2025 | 14.38p | 14.75p | 14.25p | 14.63p | 151,322 |
| Feb 28, 2025 | 14.88p | 15.00p | 14.00p | 14.38p | 884,295 |
| Feb 27, 2025 | 14.88p | 15.00p | 14.76p | 14.88p | 165,259 |
| Feb 26, 2025 | 14.63p | 15.00p | 14.25p | 14.88p | 905,789 |
| Feb 25, 2025 | 14.88p | 14.99p | 14.50p | 14.63p | 541,517 |
| Feb 24, 2025 | 15.63p | 15.75p | 14.69p | 14.88p | 1,838,699 |
| Feb 21, 2025 | 15.88p | 16.00p | 15.50p | 15.63p | 602,652 |
| Feb 20, 2025 | 15.88p | 16.25p | 15.75p | 16.15p | 1,340,486 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.