Shares Magazine
13.23p+0.48 (+3.76%)31 Mar 2025, 11:04
Creo Medical Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 16.75p | 16.75p | 15.75p | 15.88p | 574,563 |
| Feb 18, 2025 | 17.00p | 17.25p | 16.25p | 16.75p | 2,054,827 |
| Feb 17, 2025 | 19.25p | 19.50p | 16.00p | 17.00p | 4,050,545 |
| Feb 14, 2025 | 19.25p | 19.50p | 18.50p | 18.90p | 458,677 |
| Feb 13, 2025 | 19.75p | 20.00p | 19.00p | 19.25p | 636,978 |
| Feb 12, 2025 | 19.13p | 22.50p | 19.36p | 19.75p | 3,991,574 |
| Feb 11, 2025 | 19.00p | 19.50p | 18.76p | 19.50p | 149,612 |
| Feb 10, 2025 | 19.00p | 19.50p | 18.50p | 19.00p | 266,160 |
| Feb 7, 2025 | 18.50p | 19.50p | 18.00p | 19.00p | 454,591 |
| Feb 6, 2025 | 18.00p | 19.50p | 17.50p | 18.50p | 559,113 |
| Feb 5, 2025 | 18.00p | 18.50p | 17.50p | 17.90p | 163,034 |
| Feb 4, 2025 | 18.25p | 18.50p | 17.50p | 18.00p | 105,357 |
| Feb 3, 2025 | 18.25p | 18.50p | 18.00p | 18.25p | 391,856 |
| Jan 31, 2025 | 18.00p | 18.50p | 17.66p | 18.00p | 384,938 |
| Jan 30, 2025 | 18.00p | 18.50p | 17.50p | 18.00p | 1,146,297 |
| Jan 29, 2025 | 18.25p | 18.50p | 18.00p | 18.00p | 570,516 |
| Jan 28, 2025 | 18.38p | 18.75p | 18.00p | 18.40p | 197,551 |
| Jan 27, 2025 | 18.50p | 19.00p | 18.00p | 18.75p | 437,529 |
| Jan 24, 2025 | 18.38p | 19.00p | 17.75p | 18.80p | 806,601 |
| Jan 23, 2025 | 17.38p | 18.00p | 17.25p | 18.00p | 599,727 |
| Jan 22, 2025 | 18.00p | 18.40p | 17.01p | 17.38p | 788,800 |
| Jan 21, 2025 | 18.50p | 19.00p | 18.00p | 18.00p | 221,056 |
| Jan 20, 2025 | 18.50p | 19.00p | 18.00p | 18.50p | 89,594 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Imperial Brands PLC | 2,852.00 | 0.92 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.00 | -6.55 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.00 | -5.76 |
| Ocado Group PLC | 278.20 | -5.47 |