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
18th Jul 2025 (Fri) 16.22 16.22 16.22 16.22 0
17th Jul 2025 (Thu) 16.22 16.22 16.22 16.22 0
16th Jul 2025 (Wed) 16.22 16.22 16.22 16.22 1
15th Jul 2025 (Tue) 16.22 16.22 16.22 16.22 0
14th Jul 2025 (Mon) 16.22 16.22 16.22 16.22 0
11th Jul 2025 (Fri) 16.22 16.22 16.22 16.22 0
10th Jul 2025 (Thu) 16.22 16.22 16.22 16.22 5
9th Jul 2025 (Wed) 16.22 16.22 16.22 16.22 0
8th Jul 2025 (Tue) 16.22 16.22 16.22 16.22 0
7th Jul 2025 (Mon) 16.22 16.22 16.22 16.22 20,002
4th Jul 2025 (Fri) 16.22 16.22 16.22 16.22 0
3rd Jul 2025 (Thu) 16.22 16.22 16.22 16.22 2
2nd Jul 2025 (Wed) 16.22 16.22 16.22 16.22 10,000
1st Jul 2025 (Tue) 16.22 16.22 16.22 16.22 0
30th Jun 2025 (Mon) 16.22 16.22 16.22 16.22 20,000
27th Jun 2025 (Fri) 16.22 16.22 16.22 16.22 10,000
26th Jun 2025 (Thu) 16.22 16.22 16.22 16.22 42,240
25th Jun 2025 (Wed) 16.22 16.22 16.22 16.22 100,605
24th Jun 2025 (Tue) 16.22 16.22 16.22 16.22 10,265
23rd Jun 2025 (Mon) 16.22 16.22 16.22 16.22 53,715
20th Jun 2025 (Fri) 16.22 16.22 16.22 16.22 15
19th Jun 2025 (Thu) 16.22 16.22 16.22 16.22 22
18th Jun 2025 (Wed) 16.22 16.22 16.22 16.22 11
17th Jun 2025 (Tue) 16.22 16.22 16.22 16.22 64
16th Jun 2025 (Mon) 16.22 16.22 16.22 16.22 205,995
13th Jun 2025 (Fri) 16.22 16.22 16.22 16.22 10,946
12th Jun 2025 (Thu) 16.22 16.22 16.22 16.22 95,798
11th Jun 2025 (Wed) 16.22 16.22 16.22 16.22 926
10th Jun 2025 (Tue) 16.22 16.22 16.22 16.22 16,179
9th Jun 2025 (Mon) 16.22 16.22 16.22 16.22 0
6th Jun 2025 (Fri) 16.22 16.22 16.22 16.22 0
5th Jun 2025 (Thu) 16.22 16.22 16.22 16.22 2,678
4th Jun 2025 (Wed) 16.22 16.22 16.22 16.22 0
3rd Jun 2025 (Tue) 16.22 16.22 16.22 16.22 2
2nd Jun 2025 (Mon) 16.22 16.22 16.22 16.22 40,022
30th May 2025 (Fri) 16.22 16.22 16.22 16.22 194,001
29th May 2025 (Thu) 16.22 16.22 16.22 16.22 70,000
28th May 2025 (Wed) 16.22 16.22 16.22 16.22 0
27th May 2025 (Tue) 22.10 22.10 16.22 16.22 40,000
26th May 2025 (Mon) 22.10 22.10 22.10 22.10 317
23rd May 2025 (Fri) 16.22 16.22 16.22 16.22 24
22nd May 2025 (Thu) 16.22 16.22 16.22 16.22 0
21st May 2025 (Wed) 16.22 16.22 16.22 16.22 0
20th May 2025 (Tue) 16.22 16.22 16.22 16.22 5,062
FTSE 100 Latest
Value8,992.12
Change19.48