Creo Medical Group Plc (CREO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -11.8421052632 | 19 | 22.25 | 16.125 | 1877477 | 18.48396426 | DE |
| 4 | -1.75 | -9.45945945946 | 18.5 | 22.25 | 16.125 | 824026 | 18.37526597 | DE |
| 12 | 0.875 | 5.51181102362 | 15.875 | 22.25 | 12.625 | 825108 | 17.81360175 | DE |
| 26 | -12.25 | -42.2413793103 | 29 | 37 | 12.625 | 828251 | 20.6014515 | DE |
| 52 | -17.65 | -51.3081395349 | 34.4 | 40.25 | 12.625 | 734567 | 26.9001875 | DE |
| 156 | -124.75 | -88.1625441696 | 141.5 | 141.5 | 12.625 | 497084 | 31.10000219 | DE |
| 260 | -156.25 | -90.3179190751 | 173 | 239 | 12.625 | 335913 | 47.60993479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735061400 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 63196 |
| 1734975000 | 19.25 | 0 | 0.00 | 19.5 | 19.75 | 19.25 | 498695 |
| 1734715800 | 19.25 | 2.25 | 13.24 | 17 | 20.25 | 17 | 2950723 |
| 1734629400 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 455044 |
| 1734543000 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.125 | 1045559 |
| 1734456600 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 882875 |
| 1734370200 | 17.5 | 0.63 | 3.70 | 17.125 | 17.75 | 17.125 | 798621 |
| 1734111000 | 16.875 | 0.63 | 3.85 | 16.25 | 17.375 | 15.75 | 4313408 |
| 1734024600 | 16.25 | 2.15 | 15.25 | 14.1 | 16.25 | 12.625 | 6377597 |
| 1733938200 | 14.1 | -0.15 | -1.05 | 14.25 | 14.25 | 14 | 402259 |
| 1733851800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 337411 |
| 1733765400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.375 | 448647 |
| 1733506200 | 14.75 | -0.13 | -0.84 | 14.875 | 15 | 14.625 | 438170 |
| 1733419800 | 14.875 | -0.38 | -2.46 | 15.25 | 15.25 | 14.875 | 517488 |
| 1733333400 | 15.25 | -0.38 | -2.40 | 15.625 | 15.625 | 15.25 | 305413 |
| 1733247000 | 15.625 | -0.38 | -2.34 | 15.875 | 15.875 | 15.625 | 579350 |
| 1733160600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 108501 |
| 1732901400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 366572 |
| 1732815000 | 16 | 0 | 0.00 | 16 | 16 | 15.7 | 267279 |
| 1732728600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 208361 |
| 1732642200 | 16 | -0.13 | -0.78 | 15.875 | 16 | 15.75 | 217467 |
| 1732555800 | 16.125 | -0.5 | -3.01 | 16.625 | 16.625 | 16.125 | 475019 |
| 1732296600 | 16.625 | 0.5 | 3.10 | 16.125 | 16.625 | 16 | 1054480 |
| 1732210200 | 16.125 | -0.13 | -0.77 | 16.25 | 16.25 | 16.125 | 519832 |
| 1732123800 | 16.25 | -0.5 | -2.99 | 16.75 | 16.75 | 16.25 | 526513 |
| 1732037400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 374241 |
| 1731951000 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 372296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
