Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/06/2018 229.60p 230.30p 227.10p 228.00p 3474952
05/06/2018 230.30p 231.90p 227.50p 227.60p 3034945
04/06/2018 227.80p 232.00p 227.60p 230.70p 2728582
01/06/2018 232.20p 235.90p 227.40p 227.60p 3768090
31/05/2018 228.00p 231.70p 227.00p 231.70p 7383428
30/05/2018 221.70p 227.80p 217.00p 227.80p 5324412
29/05/2018 225.00p 226.30p 220.70p 221.10p 3391235
25/05/2018 226.70p 227.90p 225.20p 225.20p 3068416
24/05/2018 224.50p 228.40p 224.17p 226.50p 4799373
23/05/2018 224.60p 226.31p 223.50p 224.00p 4569374
22/05/2018 228.10p 229.50p 226.10p 226.10p 2380481
21/05/2018 227.90p 227.90p 225.30p 227.00p 1773595
18/05/2018 226.40p 228.10p 224.20p 225.20p 4973879
17/05/2018 226.00p 228.20p 222.00p 227.40p 4650425
16/05/2018 229.90p 229.90p 225.90p 227.40p 2176935
15/05/2018 232.00p 232.20p 228.80p 229.50p 3346538
14/05/2018 229.50p 236.30p 229.06p 231.90p 5364228
11/05/2018 232.80p 235.00p 227.40p 228.60p 3537500
10/05/2018 234.70p 237.60p 230.90p 233.80p 1972490
09/05/2018 228.90p 235.30p 226.70p 233.60p 4152279
08/05/2018 227.60p 231.50p 227.60p 229.00p 13520052
04/05/2018 225.90p 229.30p 224.10p 228.20p 10562798
03/05/2018 227.00p 227.00p 219.50p 224.50p 12404586
02/05/2018 220.00p 227.80p 213.70p 226.20p 7536961
01/05/2018 217.60p 223.40p 216.00p 217.90p 2307464
30/04/2018 216.70p 219.60p 215.70p 217.20p 5462339
27/04/2018 215.30p 217.30p 214.80p 215.00p 2663970
26/04/2018 214.50p 219.10p 213.50p 215.00p 4701787
25/04/2018 211.90p 215.00p 210.00p 213.00p 7030990
24/04/2018 216.90p 218.00p 213.60p 213.90p 2157328
23/04/2018 215.90p 217.00p 212.50p 215.50p 2962249
20/04/2018 215.00p 217.40p 214.30p 217.00p 2605668
19/04/2018 214.00p 214.90p 211.60p 214.00p 2328552
18/04/2018 210.00p 214.60p 209.40p 213.20p 3670596
17/04/2018 206.30p 209.30p 205.20p 209.00p 1742145
16/04/2018 206.20p 209.00p 206.00p 207.00p 1744599
13/04/2018 206.80p 208.80p 205.20p 206.90p 1968698
12/04/2018 203.40p 207.30p 202.00p 205.00p 3022177
11/04/2018 204.00p 205.80p 201.60p 202.20p 2211492
10/04/2018 203.80p 204.30p 201.80p 204.30p 2920011
09/04/2018 203.30p 205.70p 202.20p 202.90p 2822860
06/04/2018 199.90p 203.70p 198.10p 203.70p 2658948
05/04/2018 193.00p 200.20p 192.70p 200.00p 7062939
04/04/2018 200.00p 202.50p 192.10p 194.45p 2683048
03/04/2018 198.05p 200.30p 198.05p 200.00p 4527984
29/03/2018 197.65p 200.20p 195.00p 199.10p 3924365
28/03/2018 194.60p 198.90p 194.60p 197.65p 2791584
27/03/2018 196.60p 199.00p 195.60p 197.00p 2701930
26/03/2018 196.70p 200.10p 194.70p 195.30p 2359512
23/03/2018 196.35p 198.40p 194.20p 196.60p 3645711
22/03/2018 200.00p 200.40p 195.40p 196.55p 2853387
21/03/2018 195.50p 201.50p 194.60p 200.70p 4691188
20/03/2018 193.90p 193.90p 190.45p 191.10p 2851409
19/03/2018 194.45p 195.00p 191.65p 192.35p 2661276
16/03/2018 196.25p 197.55p 193.90p 195.50p 4906111
15/03/2018 196.90p 198.75p 195.20p 196.50p 4483141
14/03/2018 200.60p 203.30p 196.75p 196.90p 3861646
13/03/2018 204.60p 206.00p 201.30p 202.00p 3666878
12/03/2018 207.00p 207.90p 205.00p 205.70p 2238562
09/03/2018 209.40p 211.00p 206.60p 207.50p 2749734
08/03/2018 207.20p 210.50p 207.20p 210.50p 2529146
07/03/2018 206.00p 208.70p 205.20p 208.00p 2389299
06/03/2018 208.40p 208.50p 204.90p 206.00p 2828778
05/03/2018 206.20p 207.80p 203.40p 205.10p 3513964
02/03/2018 205.10p 205.80p 201.60p 204.80p 3133733
01/03/2018 205.00p 206.70p 200.00p 205.80p 4806002
28/02/2018 207.10p 208.40p 205.25p 206.50p 3945418
27/02/2018 213.90p 214.40p 207.10p 207.50p 3370883
26/02/2018 213.80p 213.80p 210.51p 212.00p 8463605
23/02/2018 211.50p 213.50p 210.30p 211.40p 2712731
22/02/2018 208.10p 214.70p 208.10p 211.60p 4192109
21/02/2018 210.80p 215.07p 210.10p 211.00p 14703587
20/02/2018 213.20p 218.90p 210.90p 214.80p 4568595
19/02/2018 216.50p 216.50p 210.32p 212.30p 2654400
16/02/2018 216.50p 219.20p 212.70p 215.30p 10432329
15/02/2018 199.00p 217.70p 192.55p 212.20p 12923320
14/02/2018 189.65p 201.40p 188.95p 197.65p 5539516
13/02/2018 194.75p 195.45p 187.40p 187.40p 5965240
12/02/2018 195.45p 198.75p 193.15p 194.35p 3822998
09/02/2018 196.40p 200.00p 194.00p 194.40p 4531355
08/02/2018 201.20p 201.20p 196.75p 197.95p 3926158
07/02/2018 193.50p 202.70p 191.15p 202.00p 5505468
06/02/2018 184.05p 192.35p 182.65p 191.00p 6187158
05/02/2018 190.65p 190.70p 183.55p 189.85p 6936398
02/02/2018 196.80p 197.45p 189.55p 190.40p 4582852
01/02/2018 202.40p 205.10p 194.55p 195.40p 5551176
31/01/2018 202.50p 205.30p 198.75p 202.20p 4142488
30/01/2018 202.10p 205.80p 199.85p 201.60p 3620330
29/01/2018 208.60p 208.77p 202.70p 205.10p 2922914
26/01/2018 203.70p 210.20p 200.20p 208.00p 4761543
25/01/2018 201.60p 209.30p 199.95p 202.50p 5720030
24/01/2018 191.95p 203.30p 191.95p 201.70p 9321731
23/01/2018 192.00p 193.10p 190.80p 191.75p 7686028
22/01/2018 187.30p 193.85p 186.85p 191.55p 8198033
19/01/2018 188.00p 189.70p 184.55p 187.00p 8903524
18/01/2018 188.65p 192.10p 187.10p 190.50p 9009653
17/01/2018 190.50p 193.70p 188.10p 189.05p 10708604
16/01/2018 190.25p 193.95p 189.75p 191.75p 5006836
15/01/2018 190.95p 191.25p 188.45p 189.10p 3553339
12/01/2018 191.00p 193.50p 189.35p 190.00p 5059542
11/01/2018 191.25p 195.80p 189.05p 189.30p 2904108
10/01/2018 199.00p 199.35p 190.70p 191.50p 5516673
09/01/2018 196.00p 199.05p 194.40p 198.00p 5230857
08/01/2018 201.20p 201.50p 193.80p 195.85p 7422965
05/01/2018 202.60p 202.80p 199.50p 200.00p 5508608
04/01/2018 203.60p 203.67p 201.40p 202.40p 3665936
03/01/2018 204.40p 206.70p 202.00p 202.00p 3583696
02/01/2018 205.90p 210.40p 200.80p 203.70p 6992805
29/12/2017 204.30p 206.50p 202.80p 205.50p 2233232
28/12/2017 205.30p 207.00p 204.10p 204.80p 2462907
27/12/2017 205.50p 207.40p 201.60p 206.40p 3447109
22/12/2017 207.40p 207.40p 203.70p 205.40p 1215129
21/12/2017 208.90p 210.20p 205.10p 205.10p 4473863
20/12/2017 210.10p 212.80p 206.20p 209.10p 4510017
19/12/2017 210.70p 211.80p 206.50p 209.80p 6123701
18/12/2017 205.60p 212.40p 205.60p 210.70p 6182575
15/12/2017 203.30p 206.40p 201.50p 205.80p 24401976
14/12/2017 208.10p 209.80p 202.70p 203.20p 4738200
13/12/2017 211.50p 213.40p 209.30p 209.30p 5415508
12/12/2017 214.70p 214.70p 211.30p 212.30p 7967064
11/12/2017 216.50p 219.90p 212.90p 213.00p 8829888
08/12/2017 209.20p 211.20p 208.10p 210.20p 7032556
07/12/2017 207.50p 211.20p 207.48p 209.70p 6759058
06/12/2017 206.40p 208.50p 205.40p 207.50p 6131433
05/12/2017 204.40p 207.60p 203.90p 207.40p 6439531
04/12/2017 200.90p 205.00p 199.60p 204.20p 6631068
01/12/2017 194.00p 200.10p 192.90p 199.50p 6786332
30/11/2017 189.90p 194.00p 187.40p 194.00p 37368040
29/11/2017 186.20p 192.20p 181.40p 191.10p 10334692
28/11/2017 194.40p 195.10p 188.40p 190.00p 6578316
27/11/2017 195.60p 197.50p 194.60p 194.80p 5939627
24/11/2017 197.40p 197.80p 195.50p 195.50p 3830176
23/11/2017 196.30p 198.60p 194.90p 198.00p 3278243
22/11/2017 197.70p 197.90p 195.70p 196.30p 6635605
21/11/2017 199.60p 201.50p 195.70p 198.10p 8521618
20/11/2017 206.70p 207.42p 200.00p 201.00p 8762444
17/11/2017 198.70p 205.50p 197.10p 205.40p 8795999
16/11/2017 190.80p 198.50p 190.35p 198.50p 7503263
15/11/2017 190.10p 191.99p 188.70p 189.80p 4951385
14/11/2017 190.70p 190.70p 185.50p 190.00p 5200076
13/11/2017 191.70p 191.70p 189.30p 191.30p 5067764
10/11/2017 189.00p 190.50p 189.00p 190.40p 7631321
09/11/2017 188.10p 190.20p 186.60p 189.00p 7533935
08/11/2017 190.20p 191.40p 187.30p 188.00p 7974027
07/11/2017 188.50p 192.40p 188.50p 189.60p 7948554
06/11/2017 184.70p 196.00p 184.00p 188.90p 9215088
03/11/2017 186.00p 187.60p 181.98p 182.00p 5911442
02/11/2017 190.30p 192.90p 186.20p 186.20p 6130793
01/11/2017 197.90p 198.00p 191.70p 191.80p 11426006
31/10/2017 195.10p 198.40p 194.00p 195.90p 6728424
30/10/2017 200.50p 203.30p 196.20p 196.20p 11700072
27/10/2017 204.30p 208.60p 199.60p 199.60p 8301462
26/10/2017 208.60p 209.24p 203.90p 204.60p 14992659
25/10/2017 207.90p 208.60p 205.05p 207.10p 3974375
24/10/2017 211.40p 215.00p 207.30p 207.30p 5939670
23/10/2017 215.00p 219.00p 210.00p 213.00p 3948986
20/10/2017 213.30p 215.27p 211.90p 214.40p 5537560
19/10/2017 212.10p 215.60p 211.80p 212.80p 22479084
18/10/2017 213.10p 217.20p 206.90p 216.50p 11224728
17/10/2017 195.50p 241.62p 191.20p 213.00p 29088642
16/10/2017 241.00p 246.80p 198.10p 205.00p 41638056
13/10/2017 281.40p 283.30p 279.20p 279.30p 3202968
12/10/2017 280.80p 282.80p 278.80p 280.90p 2594660
11/10/2017 281.30p 283.40p 278.60p 279.40p 3086118
10/10/2017 282.70p 285.80p 280.50p 281.70p 3763623
09/10/2017 283.80p 288.00p 282.50p 284.00p 2722941
06/10/2017 283.50p 287.60p 283.50p 284.20p 3438825
05/10/2017 284.70p 287.40p 282.40p 282.90p 5001417
04/10/2017 279.70p 284.40p 279.20p 283.50p 3774358
03/10/2017 281.90p 281.90p 276.70p 280.70p 1661602
02/10/2017 274.10p 280.20p 273.10p 280.00p 4283302
29/09/2017 275.00p 275.00p 270.50p 273.90p 3524428
28/09/2017 276.00p 276.80p 268.30p 273.10p 2661592
27/09/2017 270.50p 270.80p 268.70p 270.70p 2188680
26/09/2017 270.80p 270.80p 268.70p 270.30p 2777707
25/09/2017 266.90p 271.00p 264.30p 271.00p 2573917
22/09/2017 265.60p 268.10p 265.50p 267.00p 1752589
21/09/2017 269.40p 272.60p 265.10p 266.80p 5670319
20/09/2017 261.90p 272.70p 261.50p 269.50p 5556797
19/09/2017 258.00p 262.40p 258.00p 262.20p 2913689
18/09/2017 258.20p 262.70p 257.40p 259.20p 2218982
15/09/2017 262.70p 264.50p 255.00p 257.80p 6174018
14/09/2017 268.70p 277.60p 263.60p 263.60p 2423784
13/09/2017 266.90p 270.00p 264.80p 269.40p 3255939
12/09/2017 271.80p 273.80p 265.40p 267.60p 4185437
11/09/2017 280.00p 280.30p 271.70p 271.80p 3402353
08/09/2017 273.00p 278.60p 267.50p 278.20p 3252409
07/09/2017 271.10p 273.70p 267.30p 273.00p 5095954
06/09/2017 275.80p 277.00p 271.10p 271.10p 4300787
05/09/2017 277.50p 281.20p 276.30p 276.40p 3207606
04/09/2017 276.70p 281.50p 276.40p 277.40p 3132221
01/09/2017 294.00p 294.70p 279.60p 279.60p 4713196
31/08/2017 285.00p 288.40p 284.10p 286.90p 13060397
30/08/2017 286.90p 286.90p 284.40p 285.00p 2456621
29/08/2017 290.00p 293.60p 282.60p 283.60p 2416458
25/08/2017 289.00p 290.00p 286.70p 286.70p 1247831
24/08/2017 288.10p 290.70p 286.90p 288.80p 3210077
23/08/2017 288.50p 291.00p 285.70p 287.90p 2273994
22/08/2017 290.30p 290.30p 282.60p 286.00p 2897926
21/08/2017 284.60p 287.20p 284.60p 285.60p 2039020

*Close Price adjusted for both dividends and splits