Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/10/2020 175.00p 180.70p 175.00p 178.80p 2251987
12/10/2020 177.50p 178.70p 175.60p 178.10p 2209038
09/10/2020 173.20p 177.50p 173.20p 176.80p 2633650
08/10/2020 176.30p 176.80p 174.90p 175.70p 4595664
07/10/2020 175.60p 176.00p 174.90p 175.80p 2456239
06/10/2020 175.60p 176.10p 173.80p 174.90p 2548673
05/10/2020 179.90p 179.90p 174.20p 175.50p 2448046
02/10/2020 177.20p 177.20p 173.50p 175.60p 3350259
01/10/2020 182.80p 182.80p 177.60p 177.60p 4109424
30/09/2020 176.70p 181.00p 176.50p 178.80p 3343673
29/09/2020 175.70p 179.00p 174.30p 176.80p 5143149
28/09/2020 180.00p 181.20p 175.90p 179.50p 2705430
25/09/2020 181.80p 181.90p 174.96p 178.70p 3294918
24/09/2020 180.30p 180.50p 175.40p 176.70p 5323380
23/09/2020 182.70p 183.20p 180.30p 180.90p 3246298
22/09/2020 180.00p 181.90p 176.50p 178.50p 2798936
21/09/2020 182.60p 184.70p 179.80p 181.40p 3425599
18/09/2020 184.40p 189.00p 184.40p 187.40p 5517173
17/09/2020 181.90p 187.00p 181.90p 186.00p 3333569
16/09/2020 191.80p 191.80p 183.30p 184.10p 3685347
15/09/2020 186.00p 189.90p 184.90p 187.50p 2988714
14/09/2020 186.00p 187.00p 183.20p 185.10p 3519119
11/09/2020 185.40p 188.20p 185.40p 185.50p 3365332
10/09/2020 189.10p 189.10p 184.30p 185.00p 3536480
09/09/2020 184.40p 188.00p 183.10p 186.40p 3703080
08/09/2020 185.50p 187.70p 183.00p 186.70p 3291330
07/09/2020 184.80p 188.00p 184.80p 187.50p 1910041
04/09/2020 184.90p 186.80p 181.90p 185.10p 4345458
03/09/2020 190.40p 193.50p 185.70p 185.70p 2869440
02/09/2020 190.10p 191.50p 189.10p 191.00p 2482692
01/09/2020 192.10p 193.50p 188.60p 189.00p 2740216
31/08/2020 191.60p 192.80p 190.20p 191.60p 3041916
28/08/2020 191.60p 192.80p 190.20p 191.60p 3041916
27/08/2020 194.00p 195.00p 190.80p 192.50p 2533975
26/08/2020 196.30p 196.60p 193.20p 193.30p 2788303
25/08/2020 197.10p 197.10p 195.20p 195.60p 1649537
24/08/2020 196.00p 198.70p 196.00p 196.40p 1715709
21/08/2020 196.80p 198.30p 193.10p 195.30p 3429701
20/08/2020 196.40p 199.50p 196.40p 197.00p 2458902
19/08/2020 198.20p 200.40p 195.50p 197.40p 4212827
18/08/2020 196.50p 199.00p 196.50p 197.50p 2520220
17/08/2020 196.80p 200.20p 195.40p 198.90p 1721294
14/08/2020 196.00p 198.70p 195.70p 196.90p 3207271
13/08/2020 198.90p 200.00p 197.60p 198.90p 2363231
12/08/2020 191.00p 199.00p 191.00p 199.00p 2511693
11/08/2020 192.10p 197.30p 192.10p 196.10p 3162712
10/08/2020 198.70p 198.80p 191.30p 193.00p 2853773
07/08/2020 201.00p 201.80p 194.40p 197.00p 4003839
06/08/2020 195.90p 207.29p 195.90p 199.50p 6713179
05/08/2020 206.40p 206.40p 199.50p 202.80p 3975142
04/08/2020 207.40p 207.40p 200.20p 202.00p 3186774
03/08/2020 202.20p 207.20p 202.00p 205.00p 3301567
31/07/2020 201.80p 207.40p 201.80p 203.40p 3632433
30/07/2020 205.60p 206.80p 204.40p 205.60p 4794781
29/07/2020 206.00p 208.40p 204.44p 207.80p 2594194
28/07/2020 207.00p 208.20p 205.40p 206.00p 2556470
27/07/2020 205.00p 205.80p 200.60p 205.00p 3285760
24/07/2020 204.00p 205.62p 200.00p 201.80p 1732491
23/07/2020 206.00p 208.60p 204.00p 205.60p 3603135
22/07/2020 199.90p 203.80p 199.90p 203.60p 2689658
21/07/2020 203.00p 203.00p 200.40p 200.80p 8762283
20/07/2020 204.20p 204.20p 198.30p 201.40p 2060628
17/07/2020 192.40p 200.60p 192.40p 200.60p 2855224
16/07/2020 197.80p 197.80p 192.95p 194.60p 2863077
15/07/2020 195.50p 197.50p 191.80p 197.50p 2286657
14/07/2020 191.30p 191.50p 188.60p 191.50p 2840498
13/07/2020 191.50p 192.00p 189.10p 192.00p 3082941
10/07/2020 191.10p 193.80p 188.60p 189.30p 3251549
09/07/2020 195.00p 195.10p 192.00p 192.80p 4711393
08/07/2020 193.80p 197.10p 192.90p 193.50p 5679058
07/07/2020 198.10p 199.70p 193.00p 194.10p 4778647
06/07/2020 199.10p 200.00p 195.50p 198.10p 3803299
03/07/2020 206.00p 206.00p 197.90p 198.40p 2580931
02/07/2020 201.00p 201.40p 197.00p 199.50p 3789911
01/07/2020 191.00p 200.20p 191.00p 198.90p 2952386
30/06/2020 194.30p 198.70p 194.30p 195.60p 7882585
29/06/2020 198.50p 199.50p 194.70p 195.80p 5756318
26/06/2020 205.40p 206.20p 197.50p 198.00p 3748731
25/06/2020 198.60p 206.00p 197.90p 205.20p 2770350

*Close Price adjusted for both dividends and splits