Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/03/2020 169.20p 171.75p 158.00p 160.70p 5596461
12/03/2020 165.00p 167.60p 157.45p 163.35p 6286784
11/03/2020 171.45p 175.35p 169.45p 171.95p 7283705
10/03/2020 177.00p 178.85p 169.60p 172.50p 5047853
09/03/2020 178.45p 180.35p 171.80p 173.85p 7770131
06/03/2020 180.55p 186.25p 176.90p 185.55p 6907433
05/03/2020 187.45p 190.60p 182.20p 184.20p 6755694
04/03/2020 193.85p 193.85p 184.45p 186.95p 5601067
03/03/2020 195.80p 199.70p 191.45p 192.55p 6873416
02/03/2020 208.00p 212.39p 194.05p 194.45p 7103318
28/02/2020 202.70p 214.70p 193.20p 205.00p 12547963
27/02/2020 204.30p 215.30p 203.60p 206.10p 7738228
26/02/2020 207.30p 208.40p 200.20p 208.40p 3671650
25/02/2020 213.70p 213.70p 206.20p 207.40p 3567348
24/02/2020 213.00p 213.30p 207.74p 211.60p 2821416
21/02/2020 213.60p 216.80p 213.60p 215.80p 2397988
20/02/2020 219.00p 222.60p 216.50p 216.50p 2958624
19/02/2020 216.80p 219.60p 214.60p 219.60p 3716783
18/02/2020 217.20p 219.80p 214.80p 215.30p 2353437
17/02/2020 218.00p 220.80p 215.69p 220.40p 2167369
14/02/2020 216.00p 217.50p 214.40p 216.00p 2747954
13/02/2020 214.70p 214.70p 210.70p 214.10p 1995834
12/02/2020 214.10p 214.30p 212.10p 213.10p 2386862
11/02/2020 213.40p 215.10p 212.10p 213.30p 2342800
10/02/2020 213.00p 214.70p 210.00p 212.00p 1850203
07/02/2020 212.20p 214.20p 212.20p 212.30p 2521228
06/02/2020 215.00p 216.00p 211.80p 212.70p 2604274
05/02/2020 207.90p 215.80p 207.90p 212.50p 3546142
04/02/2020 211.30p 215.30p 208.70p 210.90p 2640644
03/02/2020 207.60p 210.50p 207.60p 208.40p 5602292
31/01/2020 206.50p 210.00p 204.30p 208.00p 3331729
30/01/2020 205.70p 207.10p 202.80p 203.90p 2058949
29/01/2020 204.80p 205.40p 202.10p 204.90p 1580667
28/01/2020 203.90p 204.10p 200.48p 202.60p 1317980
27/01/2020 200.10p 204.20p 199.45p 201.90p 2486797
24/01/2020 205.90p 205.90p 202.50p 204.70p 2237595
23/01/2020 205.80p 207.10p 201.70p 201.70p 4135459
22/01/2020 205.40p 211.60p 205.40p 208.50p 2752326
21/01/2020 206.70p 207.30p 203.00p 206.80p 1922579
20/01/2020 209.60p 209.90p 205.00p 205.50p 2328370
17/01/2020 209.40p 213.00p 209.40p 212.80p 1933488
16/01/2020 216.60p 216.60p 209.70p 210.10p 2689600
15/01/2020 219.20p 219.20p 212.20p 214.40p 4072048
14/01/2020 215.30p 217.40p 213.20p 217.30p 4751454
13/01/2020 215.00p 225.80p 212.24p 213.80p 3751857
10/01/2020 205.20p 213.70p 205.20p 212.20p 3730525
09/01/2020 203.00p 205.00p 200.50p 204.40p 1433688
08/01/2020 203.30p 203.30p 200.40p 200.90p 1471218
07/01/2020 197.30p 203.90p 197.30p 202.50p 1707275
06/01/2020 201.30p 201.30p 196.65p 198.55p 1565299
03/01/2020 196.95p 201.30p 195.50p 201.30p 2500209
02/01/2020 200.00p 200.00p 195.65p 197.50p 2779224
31/12/2019 200.00p 200.00p 198.45p 198.45p 1201084
30/12/2019 196.75p 200.00p 196.75p 198.80p 2377141
27/12/2019 199.65p 199.70p 195.50p 198.15p 1641877
24/12/2019 195.60p 201.30p 195.60p 201.30p 422656
23/12/2019 189.90p 197.30p 189.87p 195.25p 1671822
20/12/2019 189.55p 191.15p 187.65p 191.15p 7056000
19/12/2019 191.30p 192.60p 189.40p 189.65p 3647218
18/12/2019 191.60p 192.95p 189.77p 192.20p 2534833
17/12/2019 190.15p 192.00p 187.65p 192.00p 4096448
16/12/2019 192.95p 194.00p 189.70p 191.00p 4171965
13/12/2019 191.25p 193.70p 189.50p 191.20p 3944462
12/12/2019 188.75p 190.05p 186.50p 187.40p 2496526
11/12/2019 189.10p 189.45p 186.10p 186.85p 3057178
10/12/2019 190.00p 190.05p 185.50p 189.10p 3057755
09/12/2019 189.70p 191.40p 186.95p 189.00p 3776838
06/12/2019 193.60p 194.65p 189.45p 192.30p 1869893
05/12/2019 195.10p 195.55p 191.05p 193.00p 2931609
04/12/2019 193.95p 196.35p 189.90p 195.50p 2907198
03/12/2019 190.55p 193.05p 189.20p 192.55p 2169191
02/12/2019 191.25p 194.60p 190.25p 192.95p 3234302
29/11/2019 193.05p 195.60p 191.45p 191.45p 2902484
28/11/2019 191.00p 192.90p 190.55p 192.60p 1740959
27/11/2019 199.00p 199.00p 186.35p 192.95p 4150683
26/11/2019 192.80p 198.40p 191.55p 196.25p 2997033
25/11/2019 189.65p 192.00p 187.65p 191.00p 5381149
22/11/2019 186.15p 190.35p 186.15p 188.00p 3194644
21/11/2019 186.30p 187.00p 182.75p 185.55p 2221954
20/11/2019 188.10p 189.35p 185.55p 186.85p 2649446
19/11/2019 190.00p 190.20p 186.50p 187.50p 2630624
18/11/2019 189.25p 190.75p 187.80p 188.45p 2859843
15/11/2019 191.30p 191.30p 186.85p 188.00p 2041645
14/11/2019 189.20p 191.65p 189.00p 190.00p 2009676
13/11/2019 188.70p 190.75p 186.95p 190.05p 2777678
12/11/2019 189.35p 191.05p 184.05p 189.00p 4816725
11/11/2019 194.30p 195.04p 188.20p 190.80p 2514572
08/11/2019 197.05p 199.00p 194.75p 194.75p 2160806
07/11/2019 197.55p 199.05p 195.05p 197.30p 2017059
06/11/2019 198.00p 199.15p 193.05p 197.75p 2948175
05/11/2019 199.95p 200.20p 195.40p 198.10p 2006171
04/11/2019 201.50p 202.10p 197.90p 201.00p 2603101
01/11/2019 202.00p 204.82p 198.90p 201.30p 2673872
31/10/2019 203.70p 204.38p 195.15p 197.15p 4153925
30/10/2019 189.00p 211.60p 179.61p 202.80p 13959686
29/10/2019 184.30p 184.90p 178.15p 183.05p 2042362
28/10/2019 181.00p 184.35p 179.70p 184.30p 1507535
25/10/2019 182.00p 182.60p 178.25p 180.75p 1550771
24/10/2019 182.85p 184.05p 180.55p 181.80p 1742371
23/10/2019 182.15p 183.40p 179.10p 182.00p 1853807
22/10/2019 182.65p 184.75p 180.30p 182.95p 2228805
21/10/2019 182.85p 183.40p 180.50p 182.00p 2794681
18/10/2019 182.15p 185.05p 179.90p 183.05p 5816806
17/10/2019 186.45p 191.15p 182.30p 183.10p 7823205
16/10/2019 185.45p 187.75p 183.85p 186.45p 3512719
15/10/2019 184.55p 187.85p 182.65p 185.90p 4326199
14/10/2019 184.90p 184.90p 180.75p 184.20p 3065710
11/10/2019 180.50p 185.20p 178.25p 184.90p 3507971
10/10/2019 178.25p 182.30p 176.50p 181.20p 2861757
09/10/2019 176.05p 178.25p 174.80p 178.25p 2039542
08/10/2019 177.75p 177.75p 174.94p 175.00p 1575997
07/10/2019 174.95p 177.70p 174.95p 176.90p 1681763
04/10/2019 175.00p 176.10p 173.50p 174.00p 2183483
03/10/2019 176.20p 177.85p 171.85p 175.10p 3125377
02/10/2019 176.35p 178.95p 175.15p 176.10p 3137637
01/10/2019 175.70p 177.95p 174.50p 177.90p 2132799
30/09/2019 178.95p 179.50p 173.85p 175.20p 3378903
27/09/2019 178.45p 179.05p 176.35p 178.55p 14682821
26/09/2019 179.30p 179.60p 177.30p 177.30p 2092404
25/09/2019 176.60p 178.65p 173.75p 178.15p 2093611
24/09/2019 175.70p 179.45p 174.95p 178.90p 2392718
23/09/2019 179.15p 180.10p 174.80p 175.65p 2088624
20/09/2019 177.85p 178.70p 175.80p 178.70p 7972080
19/09/2019 174.85p 178.00p 173.60p 177.70p 5695494
18/09/2019 173.90p 177.74p 173.90p 174.50p 2172022
17/09/2019 174.45p 177.50p 173.85p 174.75p 2624950
16/09/2019 176.80p 177.15p 173.60p 173.90p 2310922
13/09/2019 174.20p 178.10p 173.35p 177.40p 2474368
12/09/2019 174.00p 175.75p 172.55p 173.55p 1354184
11/09/2019 176.85p 176.95p 172.35p 173.65p 3098211
10/09/2019 174.05p 176.10p 172.05p 175.80p 1854349
09/09/2019 175.65p 176.15p 173.95p 174.50p 3039606
06/09/2019 174.20p 174.45p 173.05p 174.35p 1707761
05/09/2019 177.05p 177.66p 173.15p 173.95p 1933514
04/09/2019 178.40p 179.75p 177.50p 177.95p 2420276
03/09/2019 177.20p 177.60p 175.50p 177.15p 2169469
02/09/2019 174.35p 177.15p 174.35p 176.85p 1438617
30/08/2019 175.45p 176.80p 174.35p 174.35p 2574258
29/08/2019 175.25p 179.70p 174.65p 175.50p 2519212
28/08/2019 177.00p 177.60p 174.35p 175.40p 3429025
27/08/2019 176.95p 178.30p 176.35p 177.65p 8007570
23/08/2019 177.90p 179.45p 176.40p 176.45p 1373289
22/08/2019 178.75p 179.50p 176.30p 176.90p 2295155
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

*Close Price adjusted for both dividends and splits