29.00p-0.25 (-0.85%)30 Aug 2024, 16:10
Creo Medical Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 31.25p | 31.50p | 30.50p | 30.75p | 430,670 |
Jul 25, 2024 | 31.25p | 31.50p | 31.00p | 31.25p | 100,299 |
Jul 24, 2024 | 31.25p | 31.50p | 31.00p | 31.25p | 30,483 |
Jul 23, 2024 | 31.75p | 32.00p | 31.00p | 31.25p | 199,726 |
Jul 22, 2024 | 31.75p | 32.00p | 31.50p | 31.75p | 98,780 |
Jul 19, 2024 | 32.25p | 32.50p | 31.00p | 32.00p | 552,098 |
Jul 18, 2024 | 32.25p | 32.49p | 31.90p | 32.25p | 481,749 |
Jul 17, 2024 | 32.50p | 33.00p | 32.00p | 33.00p | 87,324 |
Jul 16, 2024 | 32.75p | 33.00p | 32.00p | 33.00p | 291,866 |
Jul 15, 2024 | 32.75p | 32.96p | 32.50p | 32.75p | 502,173 |
Jul 12, 2024 | 32.75p | 33.00p | 32.50p | 32.75p | 154,063 |
Jul 11, 2024 | 32.75p | 33.00p | 32.50p | 32.75p | 212,311 |
Jul 10, 2024 | 32.75p | 33.00p | 32.50p | 32.75p | 102,021 |
Jul 9, 2024 | 32.75p | 33.00p | 32.50p | 32.75p | 28,662 |
Jul 8, 2024 | 32.75p | 33.50p | 32.50p | 32.75p | 644,278 |
Jul 5, 2024 | 33.00p | 33.50p | 32.50p | 32.75p | 500,098 |
Jul 4, 2024 | 33.25p | 33.50p | 32.50p | 33.00p | 119,564 |
Jul 3, 2024 | 33.50p | 33.94p | 33.00p | 33.25p | 97,076 |
Jul 2, 2024 | 33.50p | 34.00p | 33.00p | 33.50p | 84,741 |
Jul 1, 2024 | 32.25p | 33.98p | 32.00p | 33.50p | 388,089 |
Jun 28, 2024 | 32.25p | 32.50p | 32.00p | 32.25p | 1,008,014 |
Jun 27, 2024 | 32.50p | 33.00p | 32.00p | 32.25p | 225,934 |
Jun 26, 2024 | 32.50p | 33.00p | 32.00p | 32.50p | 65,777 |
Jun 25, 2024 | 32.75p | 33.00p | 32.00p | 32.25p | 171,308 |
Jun 24, 2024 | 33.25p | 33.50p | 32.62p | 32.75p | 210,914 |
Jun 21, 2024 | 33.50p | 34.00p | 32.75p | 33.25p | 554,208 |
Jun 20, 2024 | 33.75p | 34.00p | 33.00p | 33.50p | 157,711 |
Jun 19, 2024 | 34.40p | 34.80p | 33.50p | 34.00p | 109,351 |
Jun 18, 2024 | 35.00p | 35.00p | 34.00p | 34.40p | 324,021 |
Jun 17, 2024 | 35.00p | 35.50p | 33.55p | 35.00p | 167,140 |
Jun 14, 2024 | 35.50p | 36.00p | 34.64p | 35.00p | 160,642 |
Jun 13, 2024 | 35.75p | 36.00p | 35.00p | 35.50p | 56,090 |
Jun 12, 2024 | 36.00p | 36.50p | 35.50p | 35.75p | 200,672 |
Jun 11, 2024 | 36.00p | 36.44p | 35.50p | 36.00p | 140,079 |
Jun 10, 2024 | 36.50p | 37.20p | 35.50p | 36.00p | 340,166 |
Jun 7, 2024 | 36.00p | 37.00p | 35.50p | 36.50p | 336,335 |
Jun 6, 2024 | 36.00p | 36.48p | 35.50p | 36.00p | 288,247 |
Jun 5, 2024 | 36.25p | 36.50p | 35.50p | 36.00p | 301,280 |
Jun 4, 2024 | 36.50p | 36.50p | 36.00p | 36.00p | 1,586,146 |
Jun 3, 2024 | 36.50p | 37.00p | 36.00p | 36.50p | 171,648 |
May 31, 2024 | 35.25p | 36.90p | 35.00p | 36.50p | 1,296,494 |
May 30, 2024 | 35.25p | 35.50p | 35.00p | 35.25p | 229,773 |
May 29, 2024 | 35.25p | 35.50p | 35.00p | 35.25p | 220,118 |
May 28, 2024 | 35.25p | 35.50p | 35.00p | 35.25p | 741,956 |
May 24, 2024 | 35.25p | 35.50p | 35.00p | 35.25p | 284,428 |
May 23, 2024 | 35.75p | 36.00p | 35.00p | 35.25p | 531,885 |
May 22, 2024 | 36.50p | 37.00p | 35.50p | 35.75p | 747,757 |
May 21, 2024 | 36.50p | 37.00p | 35.50p | 36.50p | 612,112 |
May 20, 2024 | 35.65p | 37.00p | 35.02p | 36.50p | 1,346,529 |
May 17, 2024 | 32.70p | 35.90p | 32.50p | 35.30p | 1,320,816 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.