Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 80.500 | 80.840 | 80.000 | 80.500 | 80.500 | 10,391 |
| 2022-07-15 | 80.500 | 81.000 | 80.010 | 80.500 | 80.500 | 35,364 |
| 2022-07-14 | 84.000 | 84.000 | 80.000 | 80.500 | 80.500 | 77,357 |
| 2022-07-13 | 86.000 | 86.240 | 84.000 | 86.000 | 86.000 | 19,060 |
| 2022-07-12 | 86.000 | 88.000 | 86.000 | 86.000 | 86.000 | 4,421 |
| 2022-07-11 | 88.000 | 88.900 | 83.000 | 86.000 | 86.000 | 41,430 |
| 2022-07-08 | 90.000 | 90.000 | 87.245 | 88.000 | 88.000 | 26,042 |
| 2022-07-07 | 90.500 | 90.500 | 89.000 | 90.500 | 90.500 | 35,555 |
| 2022-07-06 | 91.240 | 91.240 | 89.000 | 90.500 | 90.500 | 12,664 |
| 2022-07-05 | 92.000 | 94.000 | 89.000 | 91.500 | 91.500 | 50,358 |
| 2022-07-04 | 92.000 | 92.000 | 90.334 | 92.000 | 92.000 | 42,238 |
| 2022-07-01 | 92.000 | 94.000 | 90.000 | 94.000 | 94.000 | 17,294 |
| 2022-06-30 | 92.500 | 93.680 | 90.040 | 92.000 | 92.000 | 43,408 |
| 2022-06-29 | 93.200 | 93.200 | 90.000 | 92.000 | 92.000 | 131,617 |
| 2022-06-28 | 91.000 | 94.550 | 90.040 | 94.000 | 94.000 | 368,235 |
| 2022-06-27 | 91.000 | 92.000 | 90.500 | 91.000 | 91.000 | 19,899 |
| 2022-06-24 | 91.000 | 91.000 | 90.010 | 91.000 | 91.000 | 4 |
| 2022-06-23 | 92.485 | 92.485 | 90.000 | 91.000 | 91.000 | 21,777 |
| 2022-06-22 | 92.000 | 94.000 | 90.000 | 92.500 | 92.500 | 30,208 |
| 2022-06-21 | 95.000 | 95.000 | 92.500 | 92.500 | 92.500 | 20,319 |
| 2022-06-20 | 95.500 | 95.500 | 95.000 | 95.500 | 95.500 | 13,770 |
| 2022-06-17 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 10,381 |
| 2022-06-16 | 96.000 | 96.000 | 94.000 | 95.500 | 95.500 | 10,140 |
| 2022-06-15 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 14,983 |
| 2022-06-14 | 98.500 | 99.600 | 96.000 | 97.000 | 97.000 | 109,027 |
| 2022-06-13 | 99.500 | 99.646 | 99.000 | 99.500 | 99.500 | 5,853 |
| 2022-06-10 | 101.00 | 101.00 | 98.550 | 99.000 | 99.000 | 520,357 |
| 2022-06-09 | 96.000 | 101.50 | 96.000 | 100.00 | 100.00 | 265,724 |
| 2022-06-08 | 95.500 | 97.000 | 94.030 | 96.000 | 96.000 | 50,756 |
| 2022-06-07 | 96.500 | 97.869 | 94.000 | 95.500 | 95.500 | 36,270 |
| 2022-06-06 | 100.00 | 100.00 | 95.000 | 96.500 | 96.500 | 54,375 |
| 2022-06-01 | 100.00 | 100.40 | 99.000 | 100.00 | 100.00 | 38,912 |
| 2022-05-31 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 78,585 |
| 2022-05-30 | 97.500 | 100.80 | 96.000 | 100.00 | 100.00 | 185,239 |
| 2022-05-27 | 97.000 | 98.400 | 96.000 | 97.500 | 97.500 | 44,394 |
| 2022-05-26 | 97.195 | 97.195 | 96.010 | 96.500 | 96.500 | 187,053 |
| 2022-05-25 | 98.500 | 99.000 | 95.000 | 97.500 | 97.500 | 285,090 |
| 2022-05-24 | 98.885 | 98.885 | 97.000 | 98.500 | 98.500 | 39,562 |
| 2022-05-23 | 96.500 | 104.00 | 96.497 | 100.00 | 100.00 | 737,540 |
| 2022-05-20 | 96.000 | 96.500 | 94.120 | 96.000 | 96.000 | 52,359 |
| 2022-05-19 | 98.400 | 100.00 | 94.000 | 96.000 | 96.000 | 63,483 |
| 2022-05-18 | 98.400 | 98.400 | 96.803 | 98.400 | 98.400 | 26,170 |
| 2022-05-17 | 98.400 | 99.200 | 96.800 | 97.000 | 97.000 | 43,751 |
| 2022-05-16 | 100.00 | 102.00 | 96.800 | 98.400 | 98.400 | 37,859 |
| 2022-05-13 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 50,378 |
| 2022-05-12 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 25,807 |
| 2022-05-11 | 100.00 | 100.00 | 96.800 | 100.00 | 100.00 | 45,283 |
| 2022-05-10 | 103.50 | 105.00 | 98.000 | 98.000 | 98.000 | 82,848 |
| 2022-05-09 | 103.50 | 104.55 | 101.00 | 103.50 | 103.50 | 4,221 |
| 2022-05-06 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | 3,594 |
| 2022-05-05 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | 14,801 |
| 2022-05-04 | 106.00 | 106.00 | 105.01 | 106.00 | 106.00 | 38,225 |
| 2022-05-03 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 31,111 |
| 2022-04-29 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 51,993 |
| 2022-04-28 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 58,335 |
| 2022-04-27 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 41,262 |
| 2022-04-26 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 69,637 |
| 2022-04-25 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 60,637 |
| 2022-04-22 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 23,401 |
| 2022-04-21 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 16,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.