Creo Medical Group Plc (CREO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 13.125 | 13.375 | 12.65 | 292587 | 12.9629915 | DE |
| 4 | -2.5 | -16 | 15.625 | 15.625 | 12.65 | 536971 | 14.00315572 | DE |
| 12 | -5.875 | -30.9210526316 | 19 | 22.25 | 12.65 | 688944 | 17.19992205 | DE |
| 26 | -13.125 | -50 | 26.25 | 28 | 12.625 | 823914 | 18.20372377 | DE |
| 52 | -23.625 | -64.2857142857 | 36.75 | 40.25 | 12.625 | 667175 | 23.91388314 | DE |
| 156 | -102.875 | -88.6853448276 | 116 | 116 | 12.625 | 512958 | 29.67328104 | DE |
| 260 | -97.375 | -88.1221719457 | 110.5 | 239 | 12.625 | 347335 | 46.21993457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 13.125 | 0 | 0.00 | 13.125 | 13.125 | 13.125 | 229892 |
| 1742578200 | 13.125 | 0 | 0.00 | 13.125 | 13.125 | 13.125 | 279958 |
| 1742491800 | 13.125 | 0.25 | 1.94 | 12.875 | 13.375 | 12.875 | 362074 |
| 1742405400 | 12.875 | 0.07 | 0.59 | 12.775 | 12.875 | 12.775 | 144191 |
| 1742319000 | 12.8 | -0.08 | -0.58 | 12.875 | 12.875 | 12.65 | 423762 |
| 1742232600 | 12.875 | -0.25 | -1.90 | 13.125 | 13.125 | 12.875 | 252950 |
| 1741973400 | 13.125 | 0 | 0.00 | 13.125 | 13.125 | 13 | 413584 |
| 1741887000 | 13.125 | -0.5 | -3.67 | 13.625 | 13.625 | 12.875 | 905457 |
| 1741800600 | 13.625 | 0 | 0.00 | 13.625 | 13.625 | 13.625 | 122921 |
| 1741714200 | 13.625 | -0.25 | -1.80 | 13.875 | 13.875 | 13.625 | 529754 |
| 1741627800 | 13.875 | 0 | 0.00 | 13.875 | 13.875 | 13.875 | 410008 |
| 1741368600 | 13.875 | 0.25 | 1.83 | 13.625 | 14 | 13.625 | 585054 |
| 1741282200 | 13.625 | -0.25 | -1.80 | 13.875 | 13.875 | 13.625 | 766903 |
| 1741195800 | 13.875 | -0.38 | -2.63 | 14.25 | 14.25 | 13.875 | 609043 |
| 1741109400 | 14.25 | -0.38 | -2.56 | 14.625 | 14.625 | 14.25 | 322075 |
| 1741023000 | 14.625 | 0.25 | 1.74 | 14.375 | 14.625 | 14.375 | 151322 |
| 1740763800 | 14.375 | -0.5 | -3.36 | 14.875 | 14.875 | 14.125 | 1009095 |
| 1740677400 | 14.875 | 0 | 0.00 | 14.875 | 14.875 | 14.875 | 165259 |
| 1740591000 | 14.875 | 0.25 | 1.71 | 14.625 | 14.875 | 14.375 | 905789 |
| 1740504600 | 14.625 | -0.25 | -1.68 | 14.875 | 14.95 | 14.375 | 541517 |
| 1740418200 | 14.875 | -0.75 | -4.80 | 15.625 | 15.625 | 14.75 | 1838699 |
| 1740159000 | 15.625 | -0.52 | -3.25 | 15.875 | 16.075 | 15.625 | 602652 |
| 1740072600 | 16.149999 | 0.27 | 1.73 | 15.875 | 16.149999 | 15.875 | 1340486 |
| 1739986200 | 15.875 | -0.88 | -5.22 | 16.75 | 16.75 | 15.875 | 574563 |
| 1739899800 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 2054827 |
| 1739813400 | 17 | -1.9 | -10.05 | 19.25 | 19.25 | 16.125 | 4050545 |
| 1739554200 | 18.9 | -0.35 | -1.82 | 19.25 | 19.5 | 18.9 | 458677 |
| 1739467800 | 19.25 | -0.5 | -2.53 | 19.75 | 19.75 | 19.25 | 636978 |
| 1739381400 | 19.75 | 0.25 | 1.28 | 19.125 | 22.25 | 19.125 | 4091574 |
| 1739295000 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 19 | 149612 |
| 1739208600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 266160 |
| 1738949400 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 454591 |
| 1738863000 | 18.5 | 0.6 | 3.35 | 18 | 19 | 18 | 559113 |
| 1738776600 | 17.9 | -0.1 | -0.56 | 18 | 18 | 17.9 | 163034 |
| 1738690200 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 105357 |
| 1738603800 | 18.25 | 0.25 | 1.39 | 18.25 | 18.25 | 18.25 | 391856 |
| 1738344600 | 18 | 0 | 0.00 | 18 | 18.25 | 18 | 384938 |
| 1738258200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 1146297 |
| 1738171800 | 18 | -0.4 | -2.17 | 18.25 | 18.25 | 18 | 570516 |
| 1738085400 | 18.4 | -0.35 | -1.87 | 18.375 | 18.875 | 18.25 | 197551 |
| 1737999000 | 18.75 | -0.05 | -0.27 | 18.5 | 18.75 | 18.375 | 437529 |
| 1737739800 | 18.8 | 0.8 | 4.44 | 18.375 | 18.8 | 18.375 | 806601 |
| 1737653400 | 18 | 0.63 | 3.60 | 17.375 | 18 | 17.375 | 599727 |
| 1737567000 | 17.375 | -0.63 | -3.47 | 18 | 18 | 17.25 | 788800 |
| 1737480600 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 221056 |
| 1737394200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 89594 |
| 1737135000 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 323099 |
| 1737048600 | 19 | 0 | 0.00 | 19 | 19.25 | 19 | 1103334 |
| 1736962200 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 552305 |
| 1736875800 | 18.5 | 0.25 | 1.37 | 18.25 | 18.5 | 18 | 90662 |
| 1736789400 | 18.25 | 0.05 | 0.27 | 18.25 | 18.25 | 17.75 | 310255 |
| 1736530200 | 18.2 | -1.3 | -6.67 | 19.5 | 19.5 | 18.2 | 463845 |
| 1736443800 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.5 | 489028 |
| 1736357400 | 19.75 | 0 | 0.00 | 19.75 | 20 | 19.75 | 2152984 |
| 1736271000 | 19.75 | 0.25 | 1.28 | 19.5 | 20.25 | 19.5 | 1274674 |
| 1736184600 | 19.5 | 0.5 | 2.63 | 19 | 20 | 19 | 443430 |
| 1735925400 | 19 | -1 | -5.00 | 20 | 20 | 19 | 196752 |
| 1735839000 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 676920 |
| 1735666200 | 19.5 | 0.9 | 4.84 | 18.35 | 20 | 18.35 | 533568 |
| 1735579800 | 18.6 | -0.4 | -2.11 | 19 | 19 | 18.6 | 154784 |
| 1735320600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 112768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
