Convatec Group (CTEC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Convatec Group

Date Open High Low Close* Volume
05/04/2017 276.20p 280.00p 274.90p 277.30p 5971952
04/04/2017 278.40p 280.50p 276.40p 277.00p 7314052
03/04/2017 278.80p 282.00p 277.20p 278.00p 14134554
31/03/2017 273.00p 279.10p 260.31p 279.00p 12690410
30/03/2017 272.70p 276.10p 260.13p 273.20p 43452708
29/03/2017 268.10p 275.20p 260.00p 273.00p 66658760
28/03/2017 264.00p 269.30p 263.10p 268.90p 1237810
27/03/2017 265.00p 270.70p 263.70p 265.00p 1913785
24/03/2017 263.20p 265.80p 261.00p 264.80p 1497848
23/03/2017 262.80p 264.80p 261.10p 264.00p 1539657
22/03/2017 261.30p 264.30p 256.60p 264.30p 1624371
21/03/2017 258.70p 262.50p 257.90p 261.50p 1076194
20/03/2017 261.50p 262.00p 256.70p 259.70p 2069410
17/03/2017 257.30p 261.10p 256.80p 260.80p 2527236
16/03/2017 257.00p 261.57p 254.80p 256.00p 2025232
15/03/2017 258.40p 259.41p 256.10p 257.00p 6972279
14/03/2017 257.30p 257.30p 255.00p 255.50p 1257402
13/03/2017 255.50p 258.00p 254.20p 255.50p 1559579
10/03/2017 256.40p 259.20p 254.65p 256.40p 2268408
09/03/2017 259.90p 259.90p 256.30p 257.00p 1597250
08/03/2017 257.80p 262.00p 257.60p 258.60p 2869329
07/03/2017 256.60p 261.30p 256.36p 257.70p 2428192
06/03/2017 252.40p 256.90p 250.90p 255.00p 3195568
03/03/2017 260.00p 263.50p 249.40p 251.10p 5241589
02/03/2017 252.00p 262.40p 250.00p 255.70p 9144937
01/03/2017 234.70p 245.00p 234.00p 243.40p 1947645
28/02/2017 235.30p 236.40p 232.70p 236.00p 1737063
27/02/2017 236.20p 236.97p 232.50p 234.10p 2742481
24/02/2017 233.50p 237.90p 230.90p 231.70p 3929038
23/02/2017 236.40p 239.70p 234.10p 234.70p 1157893
22/02/2017 230.60p 236.20p 227.42p 235.90p 2046416
21/02/2017 233.00p 233.50p 230.40p 233.40p 2198211
20/02/2017 232.10p 233.70p 228.08p 230.90p 967697
17/02/2017 232.00p 235.10p 231.70p 232.60p 1695196
16/02/2017 232.00p 238.40p 232.00p 232.60p 998645
15/02/2017 238.30p 239.10p 234.70p 236.30p 1105539
14/02/2017 239.50p 240.70p 237.77p 238.00p 887549
13/02/2017 240.70p 241.10p 238.20p 239.00p 1549753
10/02/2017 243.60p 245.90p 240.10p 240.30p 847519
09/02/2017 244.30p 245.44p 243.30p 244.00p 865306
08/02/2017 241.60p 246.70p 240.80p 245.20p 1603894
07/02/2017 248.00p 248.00p 245.30p 245.30p 701031
06/02/2017 247.60p 248.40p 246.03p 246.10p 717109
03/02/2017 245.60p 250.00p 245.60p 247.50p 1997395
02/02/2017 244.80p 248.10p 244.70p 246.00p 911606
01/02/2017 248.00p 248.30p 245.10p 246.30p 1619749
31/01/2017 248.40p 248.80p 244.60p 245.90p 2811990
30/01/2017 242.90p 248.40p 240.53p 247.20p 1970585
27/01/2017 243.00p 248.00p 239.40p 244.90p 1487872
26/01/2017 240.00p 241.90p 239.80p 241.70p 650182
25/01/2017 237.60p 241.10p 237.60p 238.90p 3794638
24/01/2017 245.00p 245.00p 237.10p 237.50p 1583162
23/01/2017 238.70p 240.70p 238.00p 240.00p 1547312
20/01/2017 241.10p 242.20p 237.25p 238.00p 1085584
19/01/2017 243.50p 243.50p 240.90p 241.80p 1436279
18/01/2017 237.10p 242.40p 237.05p 241.30p 561112
17/01/2017 242.40p 243.77p 238.20p 240.00p 969582
16/01/2017 240.20p 243.80p 240.20p 242.00p 665148
13/01/2017 241.30p 243.73p 239.70p 239.70p 748975
12/01/2017 240.70p 241.60p 238.80p 241.00p 1092096
11/01/2017 239.00p 241.60p 238.20p 239.20p 1241524
10/01/2017 238.10p 241.00p 238.10p 239.50p 1867091
09/01/2017 243.40p 243.40p 238.10p 239.30p 986821
06/01/2017 242.30p 245.60p 240.80p 242.70p 1023913
05/01/2017 240.10p 244.00p 240.10p 243.10p 1075320
04/01/2017 240.20p 243.20p 236.82p 242.00p 1348412
03/01/2017 229.40p 240.70p 229.40p 240.60p 2976187
30/12/2016 235.90p 239.50p 232.00p 233.90p 665698
29/12/2016 237.60p 238.80p 234.30p 235.00p 542519
28/12/2016 233.90p 239.80p 232.33p 236.90p 753183
23/12/2016 233.90p 233.90p 230.00p 232.70p 264712
22/12/2016 233.30p 233.40p 230.10p 231.30p 958603
21/12/2016 232.50p 233.20p 226.28p 229.50p 2121995
20/12/2016 231.50p 231.50p 223.25p 229.90p 2641009
19/12/2016 239.00p 239.00p 228.20p 229.00p 1940355
16/12/2016 234.75p 239.00p 231.00p 234.00p 36315820
15/12/2016 244.25p 244.75p 236.75p 237.00p 4202600
14/12/2016 248.25p 248.50p 241.50p 244.00p 1482948
13/12/2016 240.00p 248.00p 240.00p 247.00p 1755389
12/12/2016 243.25p 246.75p 242.88p 245.00p 1348654
09/12/2016 240.25p 245.00p 240.25p 243.25p 2603431
08/12/2016 245.00p 245.00p 240.75p 242.00p 1610743
07/12/2016 242.75p 242.75p 239.25p 242.25p 1159080
06/12/2016 239.75p 241.50p 236.25p 240.00p 3780560
05/12/2016 239.00p 240.08p 230.25p 238.00p 4384189
02/12/2016 245.75p 245.75p 232.50p 235.00p 2416573
01/12/2016 240.00p 245.00p 238.00p 241.75p 2230162
30/11/2016 245.00p 245.00p 235.25p 238.00p 1623854
29/11/2016 238.25p 241.00p 238.00p 239.50p 1752265
28/11/2016 244.75p 244.75p 238.50p 239.25p 1214802
25/11/2016 237.00p 242.50p 236.50p 238.50p 1064561
24/11/2016 223.75p 233.75p 213.00p 233.00p 3351377
23/11/2016 240.00p 240.00p 231.25p 235.00p 1366840
22/11/2016 235.25p 240.50p 235.25p 237.00p 2458328
21/11/2016 242.50p 242.50p 234.98p 235.00p 1379495
18/11/2016 238.00p 238.50p 232.50p 235.50p 411639
17/11/2016 237.25p 238.87p 230.50p 232.75p 1089004
16/11/2016 236.75p 238.25p 232.25p 234.00p 2138287
15/11/2016 235.25p 242.50p 235.25p 237.00p 288353
14/11/2016 236.25p 245.75p 236.25p 239.00p 1715219
11/11/2016 242.75p 248.30p 242.00p 244.00p 1063642
10/11/2016 250.25p 258.00p 239.50p 243.00p 4435295
09/11/2016 250.00p 254.75p 248.00p 250.00p 1868163
08/11/2016 254.00p 256.25p 252.25p 255.00p 1182855
07/11/2016 250.00p 255.50p 247.00p 255.50p 3013238
04/11/2016 247.50p 251.50p 247.50p 249.00p 787699
03/11/2016 247.00p 251.75p 247.00p 250.00p 770998
02/11/2016 250.00p 253.70p 247.00p 250.00p 5274988
01/11/2016 259.75p 259.75p 227.34p 249.00p 3915239
31/10/2016 248.75p 250.75p 238.00p 250.00p 3677740
28/10/2016 229.00p 248.75p 228.50p 240.00p 4409821
27/10/2016 225.00p 230.61p 225.00p 229.00p 7440348
26/10/2016 225.00p 227.00p 218.00p 225.00p 192604800

*Close Price adjusted for both dividends and splits