Consort Medical Share Price (CSRT) - Buy CSRT Shares

View your Watch List Add CSRT to your Watch List
Time period:    Moving average:     Compare to: 
Consort Medical (CSRT) share price history chart
Current Price:  
1040.00p
on 28-04-2017 at 16:40:00
Change:   2.00p rise 0.19 %
Buy:   1041.00p
Sell:   1034.00p
   
Consort Medical (CSRT, CSRT.L, LON:CSRT) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 5,188 at 1040.00p Days Range: 1034.20 - 1045.00p
Day's Volume: 23,993 52wk Range: 941.00 - 1169.00p
Last Close: 1040.00p Market Capitalisation:* £ 509.60 m
Open: 1044.00p VWAP: 1042.58p
ISIN: GB0000946276 Shares in Issue: 49.00 m
Sector:  Health Care Equipment & Services    Listed in:  UK All SharesUK Small CapUK Technology 100UK technology All Shares
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy51881040.00p1653807972929301Uncrossing Trade16:35:02 - 28/04
Buy441042.00p1653807972928024Automated Trade16:29:27 - 28/04
Buy2061042.00p1653807972927871Automated Trade16:29:18 - 28/04
Buy2501042.00p1653807972926218Automated Trade16:26:48 - 28/04
Buy851042.00p1653807972926005Automated Trade16:26:16 - 28/04
Buy1651042.00p1653807972925249Automated Trade16:24:42 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 1,044.00 1,045.00 1,034.20 1,040.00 23,993
27 Apr 2017 (Thu) 1,035.00 1,053.00 1,024.00 1,038.00 7,567
26 Apr 2017 (Wed) 1,001.00 1,050.00 1,000.00 1,039.00 35,036
25 Apr 2017 (Tue) 999.50 1,020.00 999.50 1,018.00 117,194
24 Apr 2017 (Mon) 989.50 1,000.00 985.30 996.50 59,961
21 Apr 2017 (Fri) 982.00 990.00 976.09 985.00 30,748
20 Apr 2017 (Thu) 988.50 1,000.00 988.00 988.50 8,547
19 Apr 2017 (Wed) 1,004.00 1,005.00 987.45 995.00 57,281
18 Apr 2017 (Tue) 990.50 1,000.00 990.00 1,000.00 5,317
17 Apr 2017 (Mon) 1,000.00 1,000.00 993.00 997.50 7,460
14 Apr 2017 (Fri) 1,000.00 1,000.00 993.00 997.50 7,460
13 Apr 2017 (Thu) 1,000.00 1,000.00 993.00 997.50 7,460
12 Apr 2017 (Wed) 1,010.00 1,011.00 990.50 1,002.00 6,010
11 Apr 2017 (Tue) 1,015.00 1,020.00 1,012.00 1,015.00 2,754
10 Apr 2017 (Mon) 998.00 1,010.00 984.33 1,005.00 6,681
7 Apr 2017 (Fri) 985.00 1,001.00 976.67 996.00 15,776
6 Apr 2017 (Thu) 1,010.00 1,012.25 987.00 994.00 19,438
5 Apr 2017 (Wed) 1,008.00 1,015.00 1,007.00 1,007.00 7,593
4 Apr 2017 (Tue) 1,023.00 1,033.00 1,005.00 1,009.00 16,606
3 Apr 2017 (Mon) 1,045.00 1,045.00 1,026.00 1,031.00 6,245
31 Mar 2017 (Fri) 1,040.00 1,040.00 1,023.00 1,036.00 9,322
30 Mar 2017 (Thu) 1,055.00 1,055.00 1,023.00 1,023.00 27,129

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL