Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2023 199.40p 199.80p 196.16p 196.70p 6354833
10/07/2023 199.00p 201.20p 198.20p 199.80p 3266478
07/07/2023 201.80p 202.60p 198.60p 199.30p 3483758
06/07/2023 204.40p 204.40p 199.20p 200.80p 7222607
05/07/2023 203.00p 207.40p 202.40p 203.80p 3277733
04/07/2023 202.00p 204.20p 200.80p 203.00p 1923766
03/07/2023 203.60p 204.60p 201.80p 202.60p 2729587
30/06/2023 203.60p 205.80p 202.80p 205.20p 4750606
29/06/2023 208.00p 208.40p 202.80p 203.00p 3710945
28/06/2023 207.20p 209.20p 206.60p 208.20p 2823927
27/06/2023 207.60p 211.40p 205.40p 207.00p 9012201
26/06/2023 210.80p 211.60p 207.40p 209.60p 2493144
23/06/2023 206.20p 212.60p 206.20p 210.40p 3223870
22/06/2023 207.60p 208.80p 205.60p 206.80p 3901657
21/06/2023 204.60p 210.20p 204.20p 209.00p 6928729
20/06/2023 204.20p 207.40p 203.40p 205.80p 3084661
19/06/2023 208.00p 210.40p 204.20p 204.80p 1835322
16/06/2023 206.80p 210.00p 206.00p 208.00p 7573014
15/06/2023 203.00p 207.60p 203.00p 206.20p 2557211
14/06/2023 204.20p 206.00p 203.60p 205.00p 2954471
13/06/2023 206.80p 206.80p 203.20p 205.20p 5349879
12/06/2023 204.80p 205.80p 203.44p 204.80p 2750274
09/06/2023 203.00p 204.20p 202.20p 203.20p 5151279
08/06/2023 201.80p 203.00p 198.60p 203.00p 4927049
07/06/2023 206.20p 206.60p 201.00p 203.00p 3268592
06/06/2023 207.00p 209.20p 206.60p 206.60p 2570178
05/06/2023 208.20p 209.00p 207.20p 208.20p 1683416
02/06/2023 209.60p 211.00p 208.60p 208.60p 2912942
01/06/2023 208.20p 210.40p 207.00p 209.00p 3831622
31/05/2023 205.40p 206.40p 202.80p 202.80p 7849639
30/05/2023 207.20p 208.20p 206.00p 206.00p 2150894
26/05/2023 207.00p 209.00p 205.00p 207.20p 7361994
25/05/2023 209.00p 213.80p 208.20p 209.00p 3646162
24/05/2023 212.20p 212.60p 206.00p 209.00p 6131311
23/05/2023 221.60p 223.20p 214.60p 215.00p 5414048
22/05/2023 228.00p 228.00p 221.00p 222.20p 3483933
19/05/2023 227.40p 230.00p 226.20p 226.20p 3294816
18/05/2023 221.20p 226.60p 221.00p 226.00p 15187281
17/05/2023 217.60p 220.00p 215.20p 215.20p 4879579
16/05/2023 220.20p 222.80p 217.20p 218.00p 2392471
15/05/2023 222.60p 224.60p 220.00p 220.60p 2193179
12/05/2023 220.00p 223.40p 217.60p 222.00p 5490029
11/05/2023 211.60p 218.40p 211.60p 218.40p 6402540
10/05/2023 213.40p 214.00p 211.00p 212.60p 2537646
09/05/2023 211.20p 212.43p 210.00p 211.80p 5087037
05/05/2023 210.20p 212.00p 208.40p 212.00p 2662763
04/05/2023 213.60p 213.80p 211.20p 211.20p 2558469
03/05/2023 216.00p 217.20p 213.96p 214.60p 3927725
02/05/2023 220.40p 220.40p 214.40p 216.20p 18013720
28/04/2023 219.80p 220.80p 217.20p 219.80p 7045071
27/04/2023 216.60p 217.90p 215.60p 217.40p 2955721
26/04/2023 218.00p 218.60p 214.80p 216.00p 6771690
25/04/2023 221.40p 222.00p 218.80p 218.80p 3350364
24/04/2023 221.00p 223.00p 220.40p 221.80p 5545130
21/04/2023 219.80p 221.80p 219.80p 220.60p 3092915
20/04/2023 218.40p 220.40p 216.40p 219.80p 7406403
19/04/2023 218.00p 219.20p 216.00p 217.00p 3367665
18/04/2023 220.40p 222.80p 219.60p 219.60p 3423376
17/04/2023 221.60p 223.00p 220.00p 221.20p 4034273
14/04/2023 221.00p 222.40p 219.80p 221.20p 2970855
13/04/2023 221.00p 221.60p 219.40p 220.00p 2549308
12/04/2023 222.60p 223.20p 220.00p 220.80p 3049230
11/04/2023 222.60p 224.60p 221.20p 222.20p 4647773
06/04/2023 223.60p 225.00p 221.20p 221.80p 2560657
05/04/2023 228.40p 229.12p 227.00p 227.00p 3331306
04/04/2023 230.00p 230.40p 226.80p 228.40p 8263506
03/04/2023 228.40p 229.00p 226.60p 229.00p 5451977
31/03/2023 227.20p 257.87p 224.80p 228.60p 7286025
30/03/2023 220.00p 226.80p 219.80p 226.20p 3454601
29/03/2023 220.60p 222.20p 217.60p 220.00p 2972588
28/03/2023 221.00p 222.40p 220.60p 220.60p 3865556
27/03/2023 220.20p 222.20p 219.20p 220.20p 6956571
24/03/2023 217.60p 220.60p 215.80p 218.80p 7513230
23/03/2023 222.60p 222.60p 216.60p 219.00p 3127049
22/03/2023 227.20p 227.40p 220.20p 223.60p 4449114
21/03/2023 230.00p 231.80p 227.00p 228.00p 2731505
20/03/2023 227.40p 230.60p 226.60p 229.00p 2704722
17/03/2023 229.20p 230.60p 228.20p 228.40p 7777563
16/03/2023 224.20p 230.40p 223.00p 229.40p 5283672
15/03/2023 224.40p 225.80p 220.80p 222.60p 5309091
14/03/2023 220.20p 226.00p 220.00p 226.00p 4857054
13/03/2023 216.20p 222.00p 215.80p 220.60p 5207099
10/03/2023 224.00p 224.00p 213.80p 216.80p 4451031
09/03/2023 225.80p 228.80p 213.60p 221.80p 4073860
08/03/2023 226.40p 267.83p 222.20p 224.40p 5686696
07/03/2023 226.00p 227.80p 224.40p 225.20p 4187017
06/03/2023 226.00p 227.40p 225.00p 226.40p 2266038
03/03/2023 226.00p 227.00p 225.00p 226.60p 4712680
02/03/2023 224.20p 226.20p 223.80p 225.80p 1786283
01/03/2023 224.20p 226.80p 223.40p 225.40p 3090517
28/02/2023 227.40p 227.40p 223.40p 224.40p 5148529
27/02/2023 224.60p 228.40p 224.00p 227.20p 2742621
24/02/2023 224.20p 226.80p 223.00p 223.00p 2030048
23/02/2023 227.40p 227.40p 224.80p 225.40p 2319158
22/02/2023 228.00p 228.00p 225.60p 227.00p 2570346
21/02/2023 230.00p 232.60p 227.80p 228.60p 5160872
20/02/2023 232.40p 232.40p 228.40p 230.00p 3501298
17/02/2023 232.80p 234.00p 231.40p 231.40p 4627025
16/02/2023 235.00p 235.20p 231.80p 233.60p 11041224
15/02/2023 233.20p 235.40p 231.80p 234.60p 3736339
14/02/2023 233.60p 235.80p 233.20p 233.20p 2340435
13/02/2023 232.80p 234.00p 231.80p 233.20p 5326731
10/02/2023 234.00p 234.40p 230.60p 232.60p 3130455
09/02/2023 239.00p 239.20p 234.80p 234.80p 3712948
08/02/2023 241.60p 243.00p 238.00p 238.00p 2391481
07/02/2023 242.40p 242.40p 238.90p 240.20p 2485405
06/02/2023 242.00p 242.20p 239.60p 241.20p 2039807
03/02/2023 238.80p 242.40p 238.20p 242.00p 2762506
02/02/2023 235.60p 239.20p 234.80p 238.80p 3045308
01/02/2023 234.00p 236.20p 234.00p 234.60p 3955322
31/01/2023 233.80p 234.40p 232.00p 234.20p 3811563
30/01/2023 232.40p 234.20p 231.60p 233.80p 2750676
27/01/2023 232.00p 234.60p 231.40p 233.60p 2611880
26/01/2023 240.00p 240.00p 232.00p 233.20p 4007699
25/01/2023 245.00p 245.00p 237.60p 238.60p 2893294
24/01/2023 244.60p 247.40p 242.00p 243.60p 2064871
23/01/2023 245.20p 247.40p 245.20p 246.20p 2043153
20/01/2023 244.80p 246.80p 244.14p 246.20p 2146829
19/01/2023 246.00p 246.00p 241.20p 244.40p 5610214
18/01/2023 248.00p 249.40p 244.40p 244.60p 2906154
17/01/2023 247.40p 248.40p 245.40p 248.00p 3667555
16/01/2023 248.20p 249.20p 246.80p 247.80p 2407556
13/01/2023 248.60p 249.40p 246.20p 247.80p 2279445
12/01/2023 249.20p 249.20p 246.40p 247.20p 3071747
11/01/2023 245.40p 250.80p 244.00p 248.60p 6313477
10/01/2023 240.20p 248.00p 240.00p 246.20p 3049840
09/01/2023 241.80p 242.80p 238.80p 241.20p 2522393
06/01/2023 240.60p 244.00p 238.80p 240.60p 2036923
05/01/2023 238.20p 243.40p 237.00p 240.00p 5282907
04/01/2023 234.40p 238.40p 233.60p 237.00p 3080297
03/01/2023 232.80p 235.60p 231.40p 232.80p 5163472
30/12/2022 235.00p 235.20p 232.20p 232.60p 633734
29/12/2022 233.20p 235.60p 231.40p 234.60p 1314401
28/12/2022 234.60p 235.40p 232.80p 233.00p 1643154
23/12/2022 232.40p 234.20p 231.40p 232.40p 615453
22/12/2022 231.40p 234.40p 231.20p 232.20p 2297149
21/12/2022 226.20p 232.20p 226.20p 231.40p 3085256
20/12/2022 224.00p 226.00p 223.00p 225.00p 1962052
19/12/2022 227.00p 228.60p 226.00p 226.60p 1699172
16/12/2022 229.80p 229.80p 225.20p 227.20p 6702071
15/12/2022 238.00p 238.00p 229.40p 229.60p 3982446
14/12/2022 235.00p 236.80p 233.60p 236.80p 8041644
13/12/2022 228.60p 237.00p 227.00p 234.80p 6086287
12/12/2022 228.00p 229.20p 225.00p 227.40p 3362297
09/12/2022 228.00p 230.00p 226.60p 229.60p 2637503
08/12/2022 229.60p 229.80p 226.00p 227.40p 9448851
07/12/2022 226.20p 229.80p 226.20p 228.80p 2811304
06/12/2022 232.80p 232.80p 225.80p 226.60p 6965428
05/12/2022 232.40p 232.60p 229.20p 229.60p 2999206
02/12/2022 232.40p 234.60p 231.00p 232.40p 2751291
01/12/2022 233.00p 235.00p 230.40p 232.00p 5022264
30/11/2022 230.40p 233.60p 229.00p 230.20p 6763211
29/11/2022 229.20p 230.40p 227.60p 228.80p 9881048
28/11/2022 231.20p 231.80p 228.60p 229.20p 5649205
25/11/2022 232.00p 232.40p 230.00p 231.40p 1765129
24/11/2022 231.80p 234.80p 230.80p 231.00p 3546278
23/11/2022 231.40p 234.20p 229.80p 231.60p 4371859
22/11/2022 235.80p 238.20p 225.80p 231.20p 7475621
21/11/2022 231.80p 233.60p 227.80p 233.60p 4936227
18/11/2022 221.00p 231.20p 221.00p 231.20p 5196519
17/11/2022 226.00p 226.00p 216.40p 221.20p 3371656
16/11/2022 222.80p 228.60p 222.80p 224.80p 3129333
15/11/2022 224.20p 224.60p 220.40p 222.60p 6018051
14/11/2022 224.00p 227.80p 223.00p 224.20p 3275982
11/11/2022 230.40p 233.00p 224.60p 224.60p 4400837
10/11/2022 216.00p 233.60p 215.60p 230.80p 6500400
09/11/2022 210.40p 214.00p 208.20p 211.80p 4959944
08/11/2022 210.40p 213.00p 209.20p 211.20p 3139262
07/11/2022 217.20p 217.20p 209.80p 210.20p 3313281
04/11/2022 214.20p 217.60p 213.20p 216.20p 9655230
03/11/2022 215.40p 215.40p 211.20p 213.40p 2105402
02/11/2022 219.00p 219.40p 216.00p 216.40p 2797534
01/11/2022 216.00p 221.60p 216.00p 218.60p 2614725
31/10/2022 219.20p 219.80p 216.60p 218.00p 2269343
28/10/2022 215.20p 216.60p 212.80p 216.20p 1565394
27/10/2022 216.20p 218.60p 215.20p 216.00p 4747440
26/10/2022 214.40p 218.20p 214.40p 217.60p 2408352
25/10/2022 218.00p 219.00p 215.60p 215.60p 8199035
24/10/2022 216.60p 219.80p 213.80p 217.40p 2619236
21/10/2022 214.60p 217.54p 213.00p 215.80p 2924421
20/10/2022 212.60p 217.80p 212.20p 216.80p 3247194
19/10/2022 214.00p 216.80p 211.60p 211.60p 3246026
18/10/2022 211.80p 216.00p 211.80p 215.00p 3615202
17/10/2022 206.80p 213.00p 204.80p 211.20p 3624302
14/10/2022 206.20p 209.60p 203.40p 206.40p 4973936
13/10/2022 199.10p 203.60p 196.70p 203.60p 5024263
12/10/2022 209.20p 209.20p 198.60p 199.30p 4941005
11/10/2022 204.00p 210.20p 202.75p 206.20p 9473163
10/10/2022 210.00p 210.00p 206.00p 206.80p 2603768
07/10/2022 210.20p 210.60p 206.00p 207.80p 2396469
06/10/2022 209.60p 214.00p 209.20p 211.00p 11852810
05/10/2022 209.00p 209.00p 205.80p 208.20p 3932523
04/10/2022 206.20p 209.40p 205.20p 209.40p 7108408
03/10/2022 201.20p 205.20p 199.50p 204.40p 5181406
30/09/2022 202.00p 205.80p 201.00p 205.60p 5934228
29/09/2022 201.40p 202.63p 195.90p 200.80p 14019023
28/09/2022 201.20p 202.40p 197.40p 200.80p 7731354
27/09/2022 209.40p 212.60p 201.40p 201.40p 8155899
26/09/2022 213.80p 213.80p 207.80p 211.40p 4306641
23/09/2022 211.80p 213.60p 207.60p 210.20p 3671585

*Close Price adjusted for both dividends and splits