Creo Medical Group Plc (CREO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.869565217391 | 28.75 | 37 | 28.25 | 1406342 | 32.24174144 | DE |
| 4 | 0 | 0 | 29 | 37 | 28.25 | 686553 | 30.86081005 | DE |
| 12 | -3.25 | -10.0775193798 | 32.25 | 37 | 28.25 | 452235 | 30.74400444 | DE |
| 26 | -7.75 | -21.0884353741 | 36.75 | 40.25 | 28.25 | 493731 | 33.45005989 | DE |
| 52 | -3.25 | -10.0775193798 | 32.25 | 49.5 | 28.25 | 611851 | 35.33063203 | DE |
| 156 | -153 | -84.0659340659 | 182 | 182 | 19.075 | 398247 | 41.01649866 | DE |
| 260 | -118.5 | -80.3389830508 | 147.5 | 239 | 19.075 | 269788 | 58.20691197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 31.25 | -1.25 | -3.85 | 31.75 | 31.75 | 31.25 | 518043 |
| 1726677000 | 32.5 | 3.75 | 13.04 | 28.75 | 37 | 28.75 | 6194113 |
| 1726590600 | 28.75 | -0.35 | -1.20 | 28.75 | 28.75 | 28.75 | 141798 |
| 1726504200 | 29.1 | 0.35 | 1.22 | 28.75 | 29.1 | 28.75 | 85367 |
| 1726245000 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 92388 |
| 1726158600 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 51078 |
| 1726072200 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 106852 |
| 1725985800 | 28.75 | -0.25 | -0.86 | 29 | 29 | 28.75 | 268793 |
| 1725899400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1846903 |
| 1725640200 | 29 | -0.25 | -0.85 | 29.25 | 29.25 | 29 | 151582 |
| 1725553800 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 162098 |
| 1725467400 | 29.25 | -0.25 | -0.85 | 29.5 | 29.5 | 29.25 | 218736 |
| 1725381000 | 29.5 | 0 | 0.00 | 29.5 | 29.75 | 29.5 | 275191 |
| 1725294600 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 766999 |
| 1725035400 | 29 | -0.25 | -0.85 | 29.25 | 29.25 | 29 | 280395 |
| 1724949000 | 29.25 | -0.75 | -2.50 | 29.5 | 29.5 | 29.25 | 218571 |
| 1724862600 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 243369 |
| 1724776200 | 29.5 | 0.5 | 1.72 | 29.25 | 30.25 | 29.25 | 1341488 |
| 1724430600 | 29 | 0.25 | 0.87 | 29 | 29 | 29 | 80749 |
| 1724344200 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 690994 |
| 1724257800 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 90315 |
| 1724171400 | 28.75 | 0 | 0.00 | 28.75 | 29 | 28.75 | 379778 |
| 1724085000 | 28.75 | -0.25 | -0.86 | 29 | 29.4 | 28.75 | 482906 |
| 1723825800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 26921 |
| 1723739400 | 29 | -1 | -3.33 | 29 | 29 | 29 | 170934 |
| 1723653000 | 30 | 1 | 3.45 | 29 | 30 | 29 | 70094 |
| 1723566600 | 29 | 0 | 0.00 | 29 | 29 | 28.75 | 320368 |
| 1723480200 | 29 | 0.5 | 1.75 | 29 | 29 | 29 | 46447 |
| 1723221000 | 28.5 | -0.75 | -2.56 | 29.25 | 29.25 | 28.5 | 72762 |
| 1723134600 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 1939778 |
| 1723048200 | 29.25 | 0 | 0.00 | 29.25 | 29.75 | 29.25 | 640882 |
| 1722961800 | 29.25 | 1 | 3.54 | 28.5 | 29.25 | 28.5 | 615686 |
| 1722875400 | 28.25 | -0.75 | -2.59 | 29 | 29 | 28.25 | 547348 |
| 1722616200 | 29 | -1 | -3.33 | 30 | 30 | 29 | 403770 |
| 1722529800 | 30 | -0.25 | -0.83 | 30.25 | 30.25 | 30 | 188022 |
| 1722443400 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 314327 |
| 1722357000 | 30.25 | -0.05 | -0.17 | 30.25 | 30.25 | 30.25 | 207272 |
| 1722270600 | 30.3 | -0.45 | -1.46 | 30.75 | 30.75 | 30.25 | 244555 |
| 1722011400 | 30.75 | -0.5 | -1.60 | 31.25 | 31.25 | 30.75 | 430670 |
| 1721925000 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 108975 |
| 1721838600 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 30483 |
| 1721752200 | 31.25 | -0.5 | -1.57 | 31.75 | 32 | 31.25 | 199726 |
| 1721665800 | 31.75 | -0.25 | -0.78 | 31.75 | 31.75 | 31.75 | 98780 |
| 1721406600 | 32 | -0.25 | -0.78 | 32.25 | 32.25 | 32 | 552098 |
| 1721320200 | 32.25 | -0.75 | -2.27 | 32.25 | 32.25 | 32.25 | 481749 |
| 1721233800 | 33 | 0 | 0.00 | 32.5 | 33 | 32.25 | 87324 |
| 1721147400 | 33 | 0.25 | 0.76 | 32.75 | 33 | 32.5 | 291866 |
| 1721061000 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 502173 |
| 1720801800 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 154063 |
| 1720715400 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 212311 |
| 1720629000 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 102021 |
| 1720542600 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 90082 |
| 1720456200 | 32.75 | 0 | 0.00 | 32.75 | 33 | 32.75 | 644278 |
| 1720197000 | 32.75 | -0.25 | -0.76 | 33 | 33 | 32.75 | 500098 |
| 1720110600 | 33 | -0.25 | -0.75 | 33.25 | 33.25 | 32.75 | 119564 |
| 1720024200 | 33.25 | -0.25 | -0.75 | 33.5 | 33.5 | 33.25 | 97076 |
| 1719937800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 84741 |
| 1719851400 | 33.5 | 1.25 | 3.88 | 32.25 | 33.5 | 32.25 | 388089 |
| 1719592200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 1008014 |
| 1719505800 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 225934 |
| 1719419400 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 65777 |
| 1719333000 | 32.25 | -0.5 | -1.53 | 32.75 | 32.75 | 32.25 | 171308 |
| 1719246600 | 32.75 | -0.5 | -1.50 | 33.25 | 33.25 | 32.75 | 210914 |
| 1718987400 | 33.25 | -0.25 | -0.75 | 33.5 | 33.5 | 33.25 | 1098656 |
| 1718901000 | 33.5 | -0.5 | -1.47 | 33.75 | 33.75 | 33.5 | 157711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
