Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/03/2021 192.80p 197.80p 191.40p 194.50p 6018724
04/03/2021 189.40p 189.40p 184.80p 188.80p 3315859
03/03/2021 189.40p 190.30p 184.50p 186.20p 4137738
02/03/2021 188.80p 190.80p 187.80p 188.60p 2930239
01/03/2021 190.10p 191.20p 187.10p 188.80p 1939357
26/02/2021 187.70p 192.90p 187.70p 188.40p 3478554
25/02/2021 191.40p 193.80p 190.30p 190.50p 2374688
24/02/2021 186.50p 190.80p 185.00p 190.40p 3775216
23/02/2021 190.00p 190.20p 184.90p 186.70p 3391559
22/02/2021 195.00p 195.00p 187.00p 187.20p 2940249
19/02/2021 195.00p 195.60p 192.30p 192.30p 1425108
18/02/2021 195.20p 198.60p 194.70p 194.70p 2901585
17/02/2021 200.60p 201.75p 198.40p 198.70p 1918970
16/02/2021 200.00p 204.20p 200.00p 202.00p 4191279
15/02/2021 200.60p 203.40p 200.60p 202.60p 4091987
12/02/2021 195.80p 202.00p 195.80p 202.00p 4287865
11/02/2021 199.00p 202.40p 199.00p 200.00p 2367874
10/02/2021 201.00p 202.40p 200.60p 201.80p 2035709
09/02/2021 200.80p 202.00p 199.10p 201.00p 2277419
08/02/2021 203.40p 204.00p 199.90p 200.80p 2677780
05/02/2021 204.60p 204.80p 200.80p 202.40p 1945088
04/02/2021 204.80p 207.40p 203.00p 204.00p 4295264
03/02/2021 209.40p 209.40p 203.40p 204.40p 2263658
02/02/2021 198.90p 204.80p 198.30p 204.00p 4145411
01/02/2021 198.80p 203.00p 198.80p 200.00p 2398387
29/01/2021 199.80p 202.60p 198.70p 200.20p 2732183
28/01/2021 200.00p 203.80p 198.74p 202.00p 2900750
27/01/2021 201.80p 206.00p 201.00p 202.40p 2542736
26/01/2021 208.20p 208.20p 203.60p 205.00p 1883095
25/01/2021 205.80p 206.00p 203.20p 203.80p 2310821
22/01/2021 201.00p 204.40p 201.00p 203.60p 1650825
21/01/2021 201.40p 205.00p 201.00p 203.80p 2512182
20/01/2021 202.60p 203.00p 198.10p 203.00p 1861193
19/01/2021 198.50p 200.20p 197.10p 198.40p 1500277
18/01/2021 197.50p 199.70p 196.70p 197.10p 2169310
15/01/2021 206.40p 206.40p 197.30p 199.20p 2024604
14/01/2021 202.80p 205.20p 201.00p 201.60p 2373733
13/01/2021 206.00p 206.00p 202.00p 203.20p 1912133
12/01/2021 204.00p 206.20p 203.20p 203.60p 1758636
11/01/2021 204.80p 207.80p 204.60p 204.60p 2103988
08/01/2021 211.40p 211.40p 204.60p 207.60p 3297874
07/01/2021 209.40p 210.00p 205.20p 207.80p 2014086
06/01/2021 207.00p 209.60p 203.20p 208.20p 2967616
05/01/2021 204.20p 208.00p 204.00p 207.00p 1834251
04/01/2021 203.00p 206.40p 202.40p 205.40p 3219381
31/12/2020 204.40p 204.40p 198.40p 199.20p 1721252
30/12/2020 205.00p 208.60p 204.40p 204.40p 1597189
28/12/2020 205.40p 205.40p 202.20p 203.00p 446640
24/12/2020 205.40p 205.40p 202.20p 203.00p 446640
23/12/2020 199.00p 203.40p 199.00p 202.20p 2233957
22/12/2020 203.60p 204.20p 202.40p 202.60p 1896823
21/12/2020 203.00p 205.00p 200.00p 202.00p 2811913
18/12/2020 209.20p 210.00p 204.60p 205.40p 6042746
17/12/2020 206.80p 208.00p 205.00p 207.60p 3458447
16/12/2020 202.80p 209.60p 202.80p 206.60p 3874918
15/12/2020 210.60p 210.60p 206.80p 206.80p 2674880
14/12/2020 208.20p 210.40p 207.00p 208.80p 4168647
11/12/2020 213.60p 213.60p 205.80p 207.80p 4494687
10/12/2020 205.80p 212.00p 205.30p 209.80p 5307572
09/12/2020 204.20p 207.40p 204.20p 205.20p 2070069
08/12/2020 206.40p 208.00p 204.60p 206.80p 2506755
07/12/2020 210.00p 210.00p 204.00p 205.80p 3272056
04/12/2020 206.60p 208.20p 204.20p 206.80p 2762634
03/12/2020 205.00p 206.23p 203.40p 205.60p 2959907
02/12/2020 206.00p 206.60p 204.80p 205.40p 2876295
01/12/2020 210.00p 210.00p 205.20p 205.20p 2651660
30/11/2020 207.00p 209.60p 206.20p 206.80p 4699224
27/11/2020 203.60p 206.40p 201.80p 206.40p 5250530
26/11/2020 202.00p 204.40p 201.90p 203.60p 1751668
25/11/2020 203.80p 205.40p 202.00p 202.60p 3459945
24/11/2020 202.80p 205.00p 202.00p 203.60p 3959313
23/11/2020 205.00p 205.40p 202.00p 203.60p 2445690
20/11/2020 195.30p 203.20p 195.30p 202.80p 1988213
19/11/2020 199.80p 201.80p 199.10p 201.00p 1677513
18/11/2020 206.00p 207.40p 201.60p 201.60p 2415404
17/11/2020 207.80p 207.80p 203.20p 205.20p 2905980
16/11/2020 205.00p 209.40p 204.20p 207.00p 3000350
13/11/2020 202.60p 204.20p 202.00p 204.20p 3552552
12/11/2020 208.00p 208.00p 200.20p 204.60p 4070678
10/11/2020 199.30p 209.80p 199.30p 202.20p 4936867
09/11/2020 191.90p 200.80p 191.90p 199.90p 4421807
06/11/2020 197.20p 197.20p 191.50p 191.90p 3080833
05/11/2020 191.80p 195.60p 190.90p 192.40p 4382218
04/11/2020 182.00p 191.20p 181.40p 191.00p 3799037
03/11/2020 182.30p 183.30p 178.20p 181.70p 2702563
02/11/2020 181.90p 182.60p 178.90p 180.50p 3286556
30/10/2020 182.90p 186.70p 178.90p 180.70p 8413810
29/10/2020 189.00p 192.90p 186.40p 187.90p 4659802
28/10/2020 196.50p 197.10p 190.00p 191.00p 7431617
27/10/2020 187.00p 187.00p 183.70p 184.90p 3359069
26/10/2020 183.30p 186.50p 183.10p 185.00p 3930398
23/10/2020 184.90p 186.20p 182.80p 185.90p 2739064
22/10/2020 177.60p 184.90p 177.60p 184.00p 4414008
21/10/2020 183.00p 185.20p 181.40p 181.90p 3329158
20/10/2020 185.00p 188.40p 183.00p 184.30p 2178830
19/10/2020 180.80p 185.00p 180.80p 183.80p 2175648
16/10/2020 180.20p 184.50p 180.20p 183.30p 3282412
15/10/2020 178.60p 181.00p 176.30p 180.00p 4739005
14/10/2020 176.50p 179.30p 176.50p 178.40p 2123044

*Close Price adjusted for both dividends and splits