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
17th Dec 2025 (Wed) 16.22 16.22 16.22 16.22 4,270
16th Dec 2025 (Tue) 16.22 16.22 16.22 16.22 0
15th Dec 2025 (Mon) 16.22 16.22 16.22 16.22 4,282
12th Dec 2025 (Fri) 16.22 16.22 16.22 16.22 132
11th Dec 2025 (Thu) 16.22 16.22 16.22 16.22 202,129
10th Dec 2025 (Wed) 16.22 16.22 16.22 16.22 240
9th Dec 2025 (Tue) 16.22 16.22 16.22 16.22 16,120
8th Dec 2025 (Mon) 16.22 16.22 16.22 16.22 240
5th Dec 2025 (Fri) 16.22 16.22 16.22 16.22 240
4th Dec 2025 (Thu) 16.22 16.22 16.22 16.22 12,251
3rd Dec 2025 (Wed) 16.22 16.22 16.22 16.22 120
2nd Dec 2025 (Tue) 16.22 16.22 16.22 16.22 1,308
1st Dec 2025 (Mon) 16.22 16.22 16.22 16.22 120
28th Nov 2025 (Fri) 16.22 16.22 16.22 16.22 234
27th Nov 2025 (Thu) 16.22 16.22 16.22 16.22 117
26th Nov 2025 (Wed) 16.22 16.22 16.22 16.22 584
25th Nov 2025 (Tue) 16.22 16.22 16.22 16.22 75
24th Nov 2025 (Mon) 16.22 16.22 16.22 16.22 6,000
21st Nov 2025 (Fri) 16.22 16.22 16.22 16.22 162
20th Nov 2025 (Thu) 16.22 16.22 16.22 16.22 78
19th Nov 2025 (Wed) 16.22 16.22 16.22 16.22 6,075
18th Nov 2025 (Tue) 16.22 16.22 16.22 16.22 0
17th Nov 2025 (Mon) 16.22 16.22 16.22 16.22 16,066
14th Nov 2025 (Fri) 16.22 16.22 16.22 16.22 156
13th Nov 2025 (Thu) 16.22 16.22 16.22 16.22 0
12th Nov 2025 (Wed) 16.22 16.22 16.22 16.22 87
11th Nov 2025 (Tue) 16.22 16.22 16.22 16.22 58
10th Nov 2025 (Mon) 16.22 16.22 16.22 16.22 168
7th Nov 2025 (Fri) 16.22 16.22 16.22 16.22 10,000
6th Nov 2025 (Thu) 16.22 16.22 16.22 16.22 0
5th Nov 2025 (Wed) 16.22 16.22 16.22 16.22 72
4th Nov 2025 (Tue) 16.22 16.22 16.22 16.22 0
3rd Nov 2025 (Mon) 16.22 16.22 16.22 16.22 72
31st Oct 2025 (Fri) 16.22 16.22 16.22 16.22 69
30th Oct 2025 (Thu) 16.22 16.22 16.22 16.22 69
29th Oct 2025 (Wed) 16.22 16.22 16.22 16.22 24
28th Oct 2025 (Tue) 16.22 16.22 16.22 16.22 29
27th Oct 2025 (Mon) 16.22 16.22 16.22 16.22 87
24th Oct 2025 (Fri) 16.22 16.22 16.22 16.22 15,000
23rd Oct 2025 (Thu) 16.22 16.22 16.22 16.22 1,512
22nd Oct 2025 (Wed) 16.22 16.22 16.22 16.22 3,680
21st Oct 2025 (Tue) 16.22 16.22 16.22 16.22 0
20th Oct 2025 (Mon) 16.22 16.22 16.22 16.22 87
FTSE 100 Latest
Value9,774.32
Change89.53