Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Compugroup Medi (0MSD) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 16.22 16.22 16.22 16.22 345
18th Sep 2025 (Thu) 16.22 16.22 16.22 16.22 3,617
17th Sep 2025 (Wed) 16.22 16.22 16.22 16.22 1,088
16th Sep 2025 (Tue) 16.22 16.22 16.22 16.22 2,246
15th Sep 2025 (Mon) 16.22 16.22 16.22 16.22 126
12th Sep 2025 (Fri) 16.22 16.22 16.22 16.22 147
11th Sep 2025 (Thu) 16.22 16.22 16.22 16.22 10,000
10th Sep 2025 (Wed) 16.22 16.22 16.22 16.22 2,652
9th Sep 2025 (Tue) 16.22 16.22 16.22 16.22 10,011
8th Sep 2025 (Mon) 16.22 16.22 16.22 16.22 162
5th Sep 2025 (Fri) 16.22 16.22 16.22 16.22 210
4th Sep 2025 (Thu) 16.22 16.22 16.22 16.22 216
3rd Sep 2025 (Wed) 16.22 16.22 16.22 16.22 52,560
2nd Sep 2025 (Tue) 16.22 16.22 16.22 16.22 237
1st Sep 2025 (Mon) 16.22 16.22 16.22 16.22 250
29th Aug 2025 (Fri) 16.22 16.22 16.22 16.22 1,222
28th Aug 2025 (Thu) 16.22 16.22 16.22 16.22 224
27th Aug 2025 (Wed) 16.22 16.22 16.22 16.22 196
26th Aug 2025 (Tue) 16.22 16.22 16.22 16.22 30,000
25th Aug 2025 (Mon) 16.22 16.22 16.22 16.22 0
22nd Aug 2025 (Fri) 16.22 16.22 16.22 16.22 264
21st Aug 2025 (Thu) 16.22 16.22 16.22 16.22 268
20th Aug 2025 (Wed) 16.22 16.22 16.22 16.22 317
19th Aug 2025 (Tue) 16.22 16.22 16.22 16.22 312
18th Aug 2025 (Mon) 16.22 16.22 16.22 16.22 0
15th Aug 2025 (Fri) 16.22 16.22 16.22 16.22 292
14th Aug 2025 (Thu) 16.22 16.22 16.22 16.22 336
13th Aug 2025 (Wed) 16.22 16.22 16.22 16.22 600
12th Aug 2025 (Tue) 16.22 16.22 16.22 16.22 897
11th Aug 2025 (Mon) 16.22 16.22 16.22 16.22 3,766
8th Aug 2025 (Fri) 16.22 16.22 16.22 16.22 472
7th Aug 2025 (Thu) 16.22 16.22 16.22 16.22 0
6th Aug 2025 (Wed) 16.22 16.22 16.22 16.22 244
5th Aug 2025 (Tue) 16.22 16.22 16.22 16.22 7
4th Aug 2025 (Mon) 16.22 16.22 16.22 16.22 0
1st Aug 2025 (Fri) 16.22 16.22 16.22 16.22 0
31st Jul 2025 (Thu) 16.22 16.22 16.22 16.22 0
30th Jul 2025 (Wed) 16.22 16.22 16.22 16.22 0
29th Jul 2025 (Tue) 16.22 16.22 16.22 16.22 0
28th Jul 2025 (Mon) 16.22 16.22 16.22 16.22 1
25th Jul 2025 (Fri) 16.22 16.22 16.22 16.22 0
24th Jul 2025 (Thu) 16.22 16.22 16.22 16.22 0
23rd Jul 2025 (Wed) 16.22 16.22 16.22 16.22 0
22nd Jul 2025 (Tue) 16.22 16.22 16.22 16.22 0
FTSE 100 Latest
Value9,220.75
Change4.08