Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/08/2019 180.50p 181.31p 176.65p 178.65p 1828924
20/08/2019 184.35p 185.90p 179.55p 180.45p 1042930
19/08/2019 183.80p 185.60p 182.50p 185.10p 1742338
16/08/2019 185.00p 185.00p 181.15p 182.90p 1713803
15/08/2019 179.45p 181.65p 178.55p 180.90p 1773668
14/08/2019 183.35p 184.00p 179.30p 179.45p 1192485
13/08/2019 181.00p 183.65p 179.70p 183.00p 3179318
12/08/2019 183.15p 184.05p 179.61p 181.00p 1969131
09/08/2019 183.65p 184.45p 180.45p 182.05p 1546905
08/08/2019 184.95p 185.55p 180.75p 182.60p 2597555
07/08/2019 180.00p 184.05p 179.65p 183.30p 3258897
06/08/2019 180.05p 183.40p 180.05p 181.05p 3198689
05/08/2019 183.40p 185.95p 180.50p 181.90p 10023432
02/08/2019 183.65p 188.00p 182.30p 185.50p 4693896
01/08/2019 171.00p 186.40p 169.85p 184.00p 6748282
31/07/2019 153.90p 157.25p 153.20p 156.10p 3168514
30/07/2019 154.35p 154.90p 152.65p 154.80p 2244431
29/07/2019 150.20p 153.85p 150.20p 153.40p 1965141
26/07/2019 148.65p 152.45p 148.65p 150.10p 1351621
25/07/2019 148.60p 150.35p 148.20p 149.65p 2257424
24/07/2019 149.60p 151.00p 147.65p 148.60p 968792
23/07/2019 146.45p 150.20p 146.45p 149.80p 1307557
22/07/2019 146.00p 147.60p 145.50p 146.05p 1366584
19/07/2019 147.20p 149.10p 145.00p 146.45p 2210877
18/07/2019 148.95p 150.70p 146.35p 147.05p 2449619
17/07/2019 149.20p 151.75p 148.95p 150.05p 2398558
16/07/2019 145.85p 149.65p 145.10p 149.15p 2210725
15/07/2019 145.40p 146.50p 144.75p 146.05p 1058446
12/07/2019 146.80p 147.05p 144.80p 145.00p 1993054
11/07/2019 146.75p 147.10p 145.55p 146.70p 1579882
10/07/2019 146.60p 148.00p 146.00p 146.50p 1172715
09/07/2019 145.80p 147.10p 145.20p 146.65p 1670511
08/07/2019 147.00p 147.85p 145.90p 146.60p 1831569
05/07/2019 148.55p 148.80p 147.05p 147.05p 2434012
04/07/2019 148.05p 148.85p 147.60p 148.00p 1232787
03/07/2019 145.00p 149.10p 143.75p 148.75p 1390017
02/07/2019 145.00p 146.90p 143.80p 145.20p 2144403
01/07/2019 148.10p 149.15p 146.15p 146.70p 2549864
28/06/2019 143.20p 146.70p 143.20p 145.80p 3785488
27/06/2019 141.50p 144.00p 140.75p 143.45p 3919557
26/06/2019 142.40p 143.05p 140.40p 141.50p 2412885
25/06/2019 141.80p 143.55p 141.45p 143.10p 2213053
24/06/2019 141.55p 143.50p 141.55p 142.00p 3021450
21/06/2019 141.15p 142.95p 140.50p 142.10p 9924133
20/06/2019 142.95p 144.05p 141.50p 141.50p 4995308
19/06/2019 142.15p 143.40p 141.20p 142.25p 2404050
18/06/2019 141.70p 144.10p 141.35p 142.00p 5835497
17/06/2019 142.25p 142.60p 141.10p 141.80p 2322181
14/06/2019 140.60p 141.80p 140.35p 141.30p 1582461
13/06/2019 142.05p 142.85p 140.75p 141.55p 3131305
12/06/2019 141.25p 142.70p 141.05p 142.00p 2214680
11/06/2019 141.70p 143.45p 141.50p 141.50p 2153051
10/06/2019 141.95p 142.15p 141.10p 141.20p 1966111
07/06/2019 140.30p 141.65p 139.95p 141.05p 2791076
06/06/2019 139.25p 140.90p 139.05p 140.45p 3215627
05/06/2019 139.85p 140.70p 139.00p 140.05p 3598988
04/06/2019 138.15p 140.90p 138.15p 139.50p 8681731
03/06/2019 138.30p 139.70p 138.00p 139.00p 4211366
31/05/2019 141.15p 142.25p 139.00p 139.55p 5600236
30/05/2019 143.35p 143.50p 141.65p 142.15p 3272159
29/05/2019 145.70p 146.20p 142.75p 142.75p 4169526
28/05/2019 141.90p 148.25p 141.90p 146.95p 74796272
24/05/2019 141.60p 144.40p 140.65p 141.55p 7100017
23/05/2019 141.80p 142.90p 139.95p 141.35p 6923166
22/05/2019 137.95p 143.05p 137.67p 142.90p 5939573
21/05/2019 140.10p 140.35p 136.00p 138.30p 12912981
20/05/2019 141.30p 142.30p 139.95p 139.95p 5145975
17/05/2019 141.65p 143.35p 140.50p 141.65p 5658321
16/05/2019 141.50p 143.00p 141.25p 142.90p 6391748
15/05/2019 143.00p 143.60p 141.30p 141.90p 6580212
14/05/2019 141.35p 143.50p 141.00p 142.55p 6400711
13/05/2019 146.35p 146.40p 140.55p 141.50p 5559417
10/05/2019 144.80p 149.20p 144.80p 146.55p 5809000
09/05/2019 141.50p 144.40p 140.15p 144.40p 4615743
08/05/2019 138.70p 143.50p 138.70p 143.50p 4734564
07/05/2019 142.50p 143.80p 139.65p 140.00p 6423651
03/05/2019 136.05p 144.10p 130.45p 143.45p 7469146
02/05/2019 139.00p 139.05p 134.95p 136.55p 4967981
01/05/2019 137.25p 139.15p 136.50p 138.80p 2694468
30/04/2019 135.70p 138.55p 135.05p 138.55p 4461461
29/04/2019 135.30p 139.00p 135.10p 136.30p 2745285
26/04/2019 132.25p 135.80p 132.25p 135.70p 3740097
25/04/2019 132.20p 133.70p 131.55p 133.70p 2888944
24/04/2019 134.65p 136.35p 131.70p 132.55p 4158146
23/04/2019 132.90p 135.65p 132.80p 135.15p 3778380
18/04/2019 135.55p 136.30p 132.70p 132.85p 3635605
17/04/2019 137.00p 137.37p 134.90p 136.00p 3544856
16/04/2019 137.70p 138.65p 137.10p 137.60p 2573639
15/04/2019 139.60p 139.60p 137.45p 137.45p 3874827
12/04/2019 140.00p 140.71p 138.20p 139.55p 3185606
11/04/2019 139.15p 141.35p 138.33p 141.30p 3031942
10/04/2019 137.75p 140.90p 137.75p 139.45p 3851675
09/04/2019 135.00p 138.35p 135.00p 138.35p 3333789
08/04/2019 136.95p 138.10p 134.85p 135.30p 2566704
05/04/2019 137.45p 138.20p 136.30p 136.30p 2675450
04/04/2019 140.25p 141.20p 136.60p 137.00p 3949664
03/04/2019 142.80p 144.29p 142.30p 143.60p 3465094
02/04/2019 142.65p 144.45p 140.85p 143.15p 3464530
01/04/2019 142.00p 143.40p 139.85p 142.55p 6192995
29/03/2019 142.95p 143.00p 138.40p 141.55p 4839885
28/03/2019 139.50p 142.55p 139.50p 142.30p 4833541
27/03/2019 142.00p 142.99p 136.20p 139.30p 6389848
26/03/2019 140.00p 148.05p 138.50p 141.75p 12721165
25/03/2019 136.35p 141.67p 133.85p 133.90p 14936167
22/03/2019 136.20p 138.50p 132.30p 134.25p 4866854
21/03/2019 136.10p 136.10p 134.10p 135.70p 3053522
20/03/2019 137.20p 138.25p 134.95p 136.50p 14952496
19/03/2019 135.55p 137.55p 135.35p 137.20p 2499509
18/03/2019 137.90p 138.65p 135.30p 135.50p 3192289
15/03/2019 132.95p 137.90p 132.95p 137.90p 9840835
14/03/2019 133.90p 137.35p 133.70p 134.10p 3473587
13/03/2019 132.50p 134.05p 132.05p 134.00p 13322878
12/03/2019 134.90p 136.45p 132.20p 133.00p 2932737
11/03/2019 135.65p 136.05p 133.20p 134.55p 2136738
08/03/2019 134.10p 135.90p 133.55p 135.10p 3072260
07/03/2019 136.90p 137.40p 134.50p 135.50p 2190234
06/03/2019 137.65p 138.10p 136.30p 136.95p 2224596
05/03/2019 137.40p 138.50p 137.25p 137.60p 3507938
04/03/2019 138.15p 139.90p 137.05p 137.75p 2513550
01/03/2019 134.25p 138.00p 133.55p 138.00p 4975539
28/02/2019 130.20p 133.10p 129.55p 132.65p 5530434
27/02/2019 128.45p 130.90p 128.45p 130.60p 4664678
26/02/2019 128.50p 129.80p 127.45p 128.95p 6702199
25/02/2019 129.80p 129.85p 128.00p 128.90p 2815097
22/02/2019 130.40p 131.35p 128.81p 129.05p 5496133
21/02/2019 127.05p 130.00p 126.15p 130.00p 7309396
20/02/2019 121.70p 126.80p 121.35p 126.55p 4442128
19/02/2019 121.20p 121.65p 119.55p 121.20p 4521628
18/02/2019 120.15p 123.25p 119.07p 121.45p 5025602
15/02/2019 120.90p 121.00p 115.30p 118.55p 11033347
14/02/2019 125.00p 128.15p 113.25p 120.20p 24487904
13/02/2019 146.80p 148.65p 145.65p 148.25p 3642858
12/02/2019 143.75p 147.50p 143.65p 145.65p 3354558
11/02/2019 143.25p 144.80p 141.75p 143.60p 2754457
08/02/2019 143.95p 143.95p 140.80p 142.00p 4071678
07/02/2019 145.95p 147.95p 144.05p 144.05p 2413669
06/02/2019 146.75p 147.00p 144.90p 145.70p 5512367
05/02/2019 140.90p 147.25p 140.90p 146.80p 4040070
04/02/2019 143.35p 143.35p 140.30p 140.50p 5369130
01/02/2019 142.60p 143.65p 141.10p 142.35p 3684965
31/01/2019 142.45p 146.10p 142.45p 142.80p 5651686
30/01/2019 142.50p 142.80p 139.80p 141.50p 3310192
29/01/2019 139.65p 143.50p 139.10p 141.20p 5278940
28/01/2019 139.15p 141.30p 138.80p 139.95p 4610522
25/01/2019 139.15p 140.35p 138.40p 139.65p 4292333
24/01/2019 139.00p 140.35p 138.40p 139.00p 3879643
23/01/2019 139.50p 140.70p 137.80p 138.00p 5562274
22/01/2019 142.00p 144.95p 139.20p 139.85p 9990939
21/01/2019 140.20p 142.05p 139.45p 141.55p 3174371
18/01/2019 141.05p 141.05p 138.70p 140.20p 4567478
17/01/2019 137.85p 140.65p 136.70p 138.45p 3674978
16/01/2019 137.20p 138.85p 134.85p 138.20p 4082384
15/01/2019 139.45p 140.30p 135.60p 136.75p 4048341
14/01/2019 142.20p 142.20p 138.95p 139.00p 1952363
11/01/2019 143.00p 144.90p 141.15p 143.00p 2449460
10/01/2019 142.05p 143.55p 141.20p 142.55p 3718754
09/01/2019 140.85p 145.00p 139.90p 142.30p 3263151
08/01/2019 141.20p 142.20p 139.50p 140.15p 3818265
07/01/2019 142.20p 143.95p 139.05p 141.75p 4466014
04/01/2019 134.35p 140.35p 134.35p 140.00p 5479130
03/01/2019 135.70p 137.80p 134.95p 135.00p 5210051
02/01/2019 138.95p 139.68p 130.45p 135.95p 4458735
31/12/2018 137.65p 141.10p 137.50p 138.95p 1970859
28/12/2018 134.15p 139.00p 133.70p 137.95p 4026480
27/12/2018 140.40p 141.75p 132.40p 133.10p 4027386
24/12/2018 132.45p 141.85p 132.45p 141.05p 552494
21/12/2018 135.80p 136.10p 132.85p 135.85p 7042054
20/12/2018 138.00p 139.40p 135.80p 136.45p 5012401
19/12/2018 139.50p 142.90p 137.90p 139.95p 3737567
18/12/2018 141.25p 142.70p 138.85p 140.00p 3628044
17/12/2018 141.30p 143.20p 140.65p 141.10p 1840905
14/12/2018 144.00p 144.74p 139.90p 140.70p 4098005
13/12/2018 147.60p 150.15p 144.30p 144.75p 3854114
12/12/2018 144.00p 149.20p 144.00p 148.10p 3347982
11/12/2018 149.35p 149.70p 143.50p 143.70p 3209903
10/12/2018 149.50p 150.35p 145.80p 147.30p 3373943
07/12/2018 151.25p 154.05p 150.40p 150.40p 4060754
06/12/2018 152.75p 154.60p 145.05p 151.00p 3513671
05/12/2018 153.30p 154.95p 152.00p 152.80p 2939521
04/12/2018 153.35p 157.20p 152.90p 153.70p 3650879
03/12/2018 155.35p 156.05p 151.50p 153.55p 3204589
30/11/2018 153.20p 154.55p 151.10p 151.95p 7108269
29/11/2018 158.90p 160.10p 152.75p 153.25p 4024808
28/11/2018 157.10p 160.80p 155.30p 157.90p 2528286
27/11/2018 157.00p 158.10p 152.15p 156.60p 5558900
26/11/2018 161.15p 165.05p 159.80p 161.85p 2542252
23/11/2018 159.85p 163.00p 159.80p 160.15p 3950370
22/11/2018 159.95p 162.25p 158.45p 161.50p 1699279
21/11/2018 158.90p 163.00p 157.45p 161.60p 3904917
20/11/2018 160.65p 163.60p 157.00p 158.80p 3153174
19/11/2018 163.00p 166.45p 160.35p 161.45p 3583742
16/11/2018 161.75p 166.35p 161.75p 164.40p 3289803
15/11/2018 165.50p 166.60p 158.95p 162.80p 3913710
14/11/2018 162.00p 171.30p 162.00p 165.10p 5269778
13/11/2018 155.50p 159.35p 155.25p 159.05p 3696925
12/11/2018 157.45p 158.00p 155.30p 156.55p 3052970
09/11/2018 158.45p 158.45p 154.45p 156.50p 3666680
08/11/2018 160.35p 161.80p 157.70p 158.85p 2996852
07/11/2018 159.60p 161.50p 157.25p 160.00p 2427842
06/11/2018 157.75p 161.85p 155.75p 157.70p 3742362

*Close Price adjusted for both dividends and splits