Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/12/2021 185.15p 185.60p 182.10p 185.20p 1973243
10/12/2021 184.50p 186.90p 181.45p 185.50p 2769096
09/12/2021 194.10p 194.80p 183.25p 184.55p 2932832
08/12/2021 195.10p 196.25p 192.90p 194.05p 3259350
07/12/2021 197.25p 197.90p 195.40p 195.40p 3944142
06/12/2021 193.15p 196.10p 189.55p 195.95p 3202976
03/12/2021 190.00p 192.90p 190.00p 191.25p 3223598
02/12/2021 192.65p 193.35p 189.75p 191.90p 2622665
01/12/2021 193.00p 194.75p 191.35p 193.60p 8985841
30/11/2021 195.20p 195.20p 189.10p 193.00p 5025945
29/11/2021 199.60p 199.60p 194.50p 194.65p 3257582
26/11/2021 198.90p 199.20p 194.10p 194.50p 3164441
25/11/2021 207.30p 207.30p 200.80p 202.00p 2451069
24/11/2021 206.60p 210.10p 201.90p 205.60p 3405733
23/11/2021 212.20p 213.00p 208.70p 210.20p 2166968
22/11/2021 220.20p 221.88p 213.90p 213.90p 3185824
19/11/2021 221.30p 222.50p 218.60p 220.20p 2006185
18/11/2021 221.50p 221.50p 218.33p 220.90p 3604841
17/11/2021 217.90p 223.30p 217.62p 219.30p 4585759
16/11/2021 216.50p 221.70p 216.50p 220.30p 1935493
15/11/2021 216.50p 220.90p 216.50p 219.30p 1553603
12/11/2021 217.90p 220.00p 216.50p 218.60p 1053052
11/11/2021 216.80p 218.20p 215.90p 217.00p 1499482
10/11/2021 220.00p 220.07p 216.30p 216.60p 11193729
09/11/2021 226.90p 226.90p 216.10p 217.00p 5420350
08/11/2021 224.70p 224.70p 219.60p 220.80p 1559991
05/11/2021 221.20p 224.00p 219.90p 222.00p 1973293
04/11/2021 221.60p 223.90p 219.80p 221.50p 2379950
03/11/2021 214.80p 220.70p 213.50p 220.70p 5194254
02/11/2021 212.10p 214.60p 211.90p 214.60p 3840402
01/11/2021 214.40p 216.90p 212.40p 212.80p 5380881
29/10/2021 204.30p 214.70p 201.70p 213.80p 6609899
28/10/2021 202.00p 202.00p 197.90p 197.90p 3122222
27/10/2021 200.30p 203.70p 198.30p 199.40p 1884779
26/10/2021 203.10p 203.20p 197.45p 201.60p 3642434
25/10/2021 202.80p 204.10p 201.80p 202.60p 2489413
22/10/2021 203.00p 205.00p 202.40p 203.30p 6708152
21/10/2021 203.60p 207.50p 203.30p 204.00p 1388591
20/10/2021 209.00p 209.00p 203.70p 204.90p 2104992
19/10/2021 206.70p 208.60p 205.00p 207.40p 2254641
18/10/2021 201.00p 206.40p 201.00p 206.40p 3326765
15/10/2021 205.00p 205.00p 201.30p 203.20p 3310482
14/10/2021 203.10p 204.80p 201.30p 204.30p 2910140
13/10/2021 201.30p 203.50p 199.50p 202.50p 1986252
12/10/2021 201.00p 202.60p 200.30p 201.50p 1787341
11/10/2021 209.40p 209.40p 200.40p 202.50p 1586030
08/10/2021 203.00p 205.20p 202.80p 204.40p 1694397
07/10/2021 206.40p 206.60p 201.60p 203.80p 4336940
06/10/2021 203.80p 205.40p 201.30p 203.60p 2274611
05/10/2021 205.90p 209.10p 205.10p 205.40p 1838325
04/10/2021 210.40p 211.70p 205.50p 206.00p 2620646
01/10/2021 215.50p 215.50p 210.40p 210.40p 2255595
30/09/2021 217.30p 217.50p 215.20p 216.00p 2569373
29/09/2021 215.10p 217.40p 214.30p 215.40p 2724801
28/09/2021 219.30p 219.30p 212.70p 214.10p 3799468
27/09/2021 227.60p 227.60p 216.90p 216.90p 1819084
24/09/2021 225.10p 226.60p 221.00p 221.20p 1459648
23/09/2021 223.30p 232.10p 223.30p 226.10p 3231791
22/09/2021 224.20p 225.00p 222.50p 223.10p 2880783
21/09/2021 224.80p 224.80p 221.70p 224.00p 1514573
20/09/2021 222.30p 224.00p 221.00p 224.00p 5977715
17/09/2021 223.40p 224.10p 221.40p 222.50p 8987910
16/09/2021 222.20p 223.50p 221.60p 223.00p 1764701
15/09/2021 224.50p 224.50p 220.10p 222.50p 2113792
14/09/2021 222.40p 225.00p 220.90p 223.80p 3248265
13/09/2021 226.30p 227.00p 221.10p 222.20p 2752840
10/09/2021 225.20p 227.90p 225.00p 226.20p 1984750
09/09/2021 226.40p 227.40p 222.10p 226.70p 2510775
08/09/2021 225.50p 225.50p 221.80p 222.30p 1783867
07/09/2021 237.60p 237.60p 222.50p 225.50p 2531803
06/09/2021 226.70p 228.30p 224.30p 226.30p 1187698
03/09/2021 226.50p 230.30p 225.90p 226.90p 2577362
02/09/2021 225.40p 230.90p 225.40p 229.40p 1959911
01/09/2021 221.70p 230.00p 221.70p 229.70p 2465980
31/08/2021 224.50p 227.70p 223.30p 225.40p 3048431
30/08/2021 227.30p 228.28p 223.70p 223.70p 2400035
27/08/2021 227.30p 228.28p 223.70p 223.70p 2400035
26/08/2021 224.60p 227.30p 223.00p 227.30p 2501719
25/08/2021 225.90p 226.20p 223.30p 223.80p 7155803
24/08/2021 225.80p 226.93p 220.99p 223.50p 4583954
23/08/2021 227.30p 227.70p 225.00p 226.40p 1321988
20/08/2021 222.50p 225.80p 222.30p 225.80p 1500563
19/08/2021 222.80p 225.00p 222.10p 224.70p 1654171
18/08/2021 227.40p 228.80p 224.80p 224.80p 1764931
17/08/2021 230.90p 230.90p 224.10p 226.60p 1515844
16/08/2021 223.50p 226.40p 223.00p 226.10p 1732059
13/08/2021 226.70p 226.90p 224.00p 224.80p 1910562
12/08/2021 224.80p 226.70p 223.00p 225.90p 2766882
11/08/2021 229.40p 230.80p 222.78p 224.30p 3987798
10/08/2021 230.70p 232.70p 229.36p 230.00p 2877382
09/08/2021 226.60p 232.00p 225.90p 230.00p 3945532
06/08/2021 230.40p 231.50p 228.00p 230.00p 3038772
05/08/2021 228.80p 232.95p 227.80p 229.30p 3359975
04/08/2021 222.00p 232.00p 222.00p 229.20p 5179708
03/08/2021 223.90p 226.50p 221.00p 225.80p 5124442
02/08/2021 238.00p 243.30p 221.10p 224.70p 5678892
30/07/2021 255.00p 256.40p 231.60p 236.90p 7798005
29/07/2021 262.00p 262.00p 255.90p 257.70p 3257272
28/07/2021 260.60p 262.80p 260.50p 261.80p 1464694
27/07/2021 261.60p 262.20p 257.60p 261.00p 1599832
26/07/2021 265.00p 265.00p 257.40p 260.40p 2304369
23/07/2021 261.20p 262.70p 258.30p 262.50p 2993404
22/07/2021 251.80p 260.40p 251.80p 259.30p 4167917
21/07/2021 257.40p 261.30p 256.40p 257.70p 4844791
20/07/2021 262.00p 262.00p 256.60p 257.00p 7524041
19/07/2021 257.30p 261.90p 256.50p 258.70p 2747413
16/07/2021 259.80p 263.40p 259.50p 261.70p 2334086
15/07/2021 260.40p 261.20p 257.60p 259.20p 2295212
14/07/2021 257.10p 262.11p 257.10p 259.50p 3354718
13/07/2021 256.00p 263.90p 256.00p 262.60p 3972510
12/07/2021 255.30p 259.10p 255.30p 258.10p 2002811
09/07/2021 253.20p 258.20p 252.30p 257.00p 4785286
08/07/2021 252.10p 252.80p 249.20p 252.80p 2315122
07/07/2021 250.00p 250.40p 245.90p 250.00p 1821689
06/07/2021 238.90p 246.60p 238.90p 246.60p 1869189
05/07/2021 245.00p 245.60p 242.90p 244.60p 1194299
02/07/2021 248.00p 249.28p 243.60p 244.00p 1946521
01/07/2021 241.90p 245.80p 241.20p 245.80p 2763939
30/06/2021 240.50p 243.20p 240.20p 240.60p 3692252
29/06/2021 238.20p 241.10p 238.10p 240.70p 2373229
28/06/2021 239.00p 241.30p 238.30p 241.20p 1905922
25/06/2021 235.90p 238.80p 235.20p 238.80p 1817373
24/06/2021 237.70p 238.80p 235.10p 236.00p 3069442
23/06/2021 240.80p 240.80p 237.00p 237.30p 2317816
22/06/2021 241.50p 241.50p 237.40p 239.60p 2235141
21/06/2021 238.60p 240.70p 235.20p 238.70p 3554189
18/06/2021 243.20p 244.30p 239.10p 242.00p 13031213
17/06/2021 238.80p 242.70p 238.10p 242.40p 4423269
16/06/2021 246.40p 246.40p 240.90p 241.00p 4143069
15/06/2021 246.40p 247.50p 245.40p 245.40p 3948480
14/06/2021 250.40p 250.40p 245.30p 246.40p 2404779
11/06/2021 246.20p 250.20p 246.20p 247.70p 1694589
10/06/2021 247.40p 249.80p 247.10p 249.30p 2383387
09/06/2021 244.40p 248.20p 243.79p 247.40p 2432213
08/06/2021 249.70p 249.70p 245.70p 246.00p 1938368
07/06/2021 245.80p 247.00p 243.90p 246.20p 1682789
04/06/2021 237.40p 245.50p 237.40p 244.70p 3233986
03/06/2021 241.00p 243.10p 236.95p 241.90p 3965378
02/06/2021 239.00p 241.60p 236.80p 238.10p 2846613
01/06/2021 236.90p 239.00p 235.40p 236.70p 2994919
31/05/2021 236.40p 238.60p 233.40p 237.60p 2958352
28/05/2021 236.40p 238.60p 233.40p 237.60p 2958352
27/05/2021 234.60p 237.20p 233.00p 234.70p 8633513
26/05/2021 234.30p 235.40p 232.00p 235.40p 4567902
25/05/2021 228.00p 231.30p 228.00p 231.00p 1668801
24/05/2021 228.40p 231.10p 228.40p 230.40p 1020410
21/05/2021 226.30p 230.70p 226.30p 229.90p 2260523
20/05/2021 229.10p 229.10p 224.40p 227.70p 2233939
19/05/2021 223.20p 226.00p 221.70p 223.80p 1819750
18/05/2021 225.80p 225.80p 221.50p 224.40p 2691445
17/05/2021 227.10p 227.10p 222.20p 223.00p 1458047
14/05/2021 226.20p 226.30p 221.22p 222.90p 2201784
13/05/2021 221.40p 222.60p 219.90p 223.00p 1469229
12/05/2021 223.00p 224.50p 221.20p 222.60p 2555812
11/05/2021 226.10p 227.00p 222.30p 223.00p 3611178
10/05/2021 232.30p 233.30p 227.30p 227.70p 3068203
07/05/2021 231.00p 234.30p 229.80p 232.00p 3302371
06/05/2021 229.10p 233.00p 226.40p 230.50p 6087762
05/05/2021 225.00p 226.40p 223.60p 225.30p 5925207
04/05/2021 219.20p 225.40p 217.90p 225.40p 6007195
03/05/2021 216.80p 219.10p 216.00p 218.20p 4647591
30/04/2021 216.80p 219.10p 216.00p 218.20p 4647591
29/04/2021 207.00p 219.30p 206.60p 215.20p 9878332
28/04/2021 202.00p 207.80p 202.00p 207.60p 1720326
27/04/2021 203.00p 207.50p 203.00p 206.80p 2365535
26/04/2021 209.70p 209.70p 204.30p 207.00p 2221767
23/04/2021 209.20p 209.20p 203.60p 205.20p 1909757
22/04/2021 210.00p 210.00p 205.30p 206.90p 3153216
21/04/2021 202.70p 206.10p 202.60p 205.90p 2328172
20/04/2021 207.00p 207.00p 204.70p 205.30p 2949280
19/04/2021 210.00p 210.00p 205.10p 206.00p 15235152
16/04/2021 206.90p 206.90p 204.70p 206.40p 2497138
15/04/2021 204.80p 205.40p 199.94p 204.70p 8870203
14/04/2021 197.30p 203.10p 197.30p 200.10p 1797930
13/04/2021 197.90p 203.00p 197.40p 201.70p 3266250
12/04/2021 200.00p 200.00p 196.85p 198.40p 2020304
09/04/2021 199.70p 202.80p 198.10p 199.15p 1673622
08/04/2021 202.60p 202.60p 197.55p 200.20p 2268629
07/04/2021 194.40p 198.65p 194.40p 197.10p 3124946
06/04/2021 197.05p 197.50p 194.35p 194.75p 1608227
02/04/2021 198.25p 198.25p 192.60p 193.80p 1530717
01/04/2021 198.25p 198.25p 192.60p 193.80p 1530717
31/03/2021 192.40p 199.60p 192.40p 196.10p 3028435
30/03/2021 200.00p 200.00p 194.80p 195.50p 2029983
29/03/2021 198.90p 199.20p 196.50p 197.20p 2065891
26/03/2021 199.80p 199.80p 194.70p 195.20p 2045025
25/03/2021 195.40p 196.20p 192.20p 195.50p 2112737
24/03/2021 193.10p 194.40p 190.40p 193.20p 2195220
23/03/2021 193.90p 195.10p 192.80p 193.10p 2720566
22/03/2021 195.60p 195.60p 192.60p 194.10p 2342192
19/03/2021 196.00p 196.80p 193.40p 193.40p 8302859
18/03/2021 195.70p 198.70p 195.40p 197.30p 3175294
17/03/2021 194.90p 197.20p 194.50p 195.50p 2535178
16/03/2021 193.10p 196.40p 191.90p 195.50p 4746690
15/03/2021 191.90p 193.50p 191.10p 192.00p 1886582
12/03/2021 191.00p 192.50p 190.20p 191.90p 3294169
11/03/2021 188.70p 192.50p 188.70p 191.20p 3673518
10/03/2021 186.10p 193.40p 185.80p 192.40p 3703259
09/03/2021 189.90p 190.10p 185.20p 188.00p 6627864
08/03/2021 193.20p 194.10p 189.10p 189.30p 4400238

*Close Price adjusted for both dividends and splits