Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/12/2024 221.60p 223.00p 219.00p 221.00p 7094513
19/12/2024 227.60p 228.40p 221.60p 222.20p 7307771
18/12/2024 228.00p 229.40p 227.04p 228.80p 5902398
17/12/2024 226.00p 229.40p 224.40p 227.40p 9815883
16/12/2024 234.00p 234.66p 226.20p 227.60p 3809951
13/12/2024 234.00p 235.20p 232.60p 234.80p 5637322
12/12/2024 235.00p 236.12p 233.60p 235.40p 10419877
11/12/2024 234.40p 235.80p 232.20p 234.60p 10809700
10/12/2024 235.60p 238.00p 235.00p 235.60p 2256561
09/12/2024 234.80p 237.80p 233.20p 236.20p 5338652
06/12/2024 231.20p 235.60p 231.20p 234.80p 4676550
05/12/2024 230.80p 236.20p 230.20p 231.40p 2465843
04/12/2024 234.20p 236.20p 231.00p 235.20p 2935943
03/12/2024 235.40p 237.00p 233.91p 234.40p 5778977
02/12/2024 236.40p 238.40p 234.00p 236.80p 3777936
29/11/2024 236.40p 238.00p 235.60p 235.60p 2184237
28/11/2024 238.60p 240.00p 235.00p 236.60p 4698403
27/11/2024 237.40p 240.00p 237.00p 238.40p 1987019
26/11/2024 237.00p 238.40p 234.40p 237.00p 2461925
25/11/2024 237.20p 239.60p 235.40p 237.40p 9238928
22/11/2024 231.80p 236.00p 230.40p 235.80p 3896748
21/11/2024 233.20p 235.40p 228.80p 230.60p 4484693
20/11/2024 242.40p 243.20p 233.00p 233.00p 12837537
19/11/2024 239.40p 243.80p 239.20p 243.00p 4278587
18/11/2024 247.80p 248.60p 239.60p 239.60p 5189235
15/11/2024 245.00p 248.80p 239.40p 248.80p 11940153
14/11/2024 255.00p 255.40p 244.20p 247.40p 14037786
13/11/2024 264.00p 267.00p 256.00p 256.40p 8601980
12/11/2024 249.00p 265.10p 245.80p 264.40p 17509330
11/11/2024 213.80p 220.00p 213.80p 216.60p 4490816
08/11/2024 216.80p 219.20p 213.40p 213.40p 14300153
07/11/2024 218.20p 220.20p 215.00p 215.00p 7316177
06/11/2024 216.20p 218.29p 214.80p 216.60p 7969046
05/11/2024 219.20p 220.20p 214.00p 214.40p 4991668
04/11/2024 215.20p 217.60p 214.60p 215.40p 2731631
01/11/2024 213.60p 216.20p 212.00p 215.40p 9429029
31/10/2024 217.40p 217.40p 211.80p 213.40p 6646924
30/10/2024 221.40p 222.80p 217.40p 218.00p 10191721
29/10/2024 224.40p 225.17p 220.78p 222.20p 8249921
28/10/2024 220.00p 224.49p 219.00p 224.00p 4046641
25/10/2024 220.80p 222.00p 217.40p 219.00p 7612833
24/10/2024 223.40p 225.00p 221.00p 223.40p 1904224
23/10/2024 225.80p 226.40p 223.40p 223.40p 4062852
22/10/2024 227.00p 228.29p 225.29p 227.00p 2749642
21/10/2024 234.40p 234.40p 228.20p 228.20p 6012255
18/10/2024 230.00p 232.20p 229.40p 232.20p 3503935
17/10/2024 231.00p 233.20p 228.40p 231.00p 6514634
16/10/2024 232.00p 232.20p 226.80p 231.60p 4387219
15/10/2024 228.20p 232.20p 227.00p 231.00p 5348697
14/10/2024 224.40p 226.80p 223.80p 226.80p 4067242
11/10/2024 224.00p 225.40p 222.80p 224.60p 3746510
10/10/2024 223.00p 226.20p 222.40p 222.80p 2490184
09/10/2024 225.00p 228.00p 224.80p 225.20p 3563996
08/10/2024 222.60p 225.20p 222.40p 224.20p 3041544
07/10/2024 222.80p 226.60p 221.60p 226.00p 4459466
04/10/2024 222.40p 223.80p 221.40p 221.40p 2998864
03/10/2024 226.40p 227.40p 222.20p 223.80p 3914050
02/10/2024 222.40p 228.61p 222.40p 226.00p 4177979
01/10/2024 228.40p 230.60p 226.00p 226.00p 14091708
30/09/2024 229.60p 231.00p 226.00p 227.00p 3023688
27/09/2024 227.80p 230.60p 227.80p 230.20p 2959230
26/09/2024 224.00p 226.87p 222.00p 226.40p 4121662
25/09/2024 219.60p 223.00p 218.80p 221.60p 4318677
24/09/2024 221.40p 221.80p 218.60p 220.60p 7760743
23/09/2024 220.00p 222.00p 219.00p 220.60p 5526129
20/09/2024 225.60p 226.20p 220.60p 220.60p 6004059
19/09/2024 227.20p 229.20p 223.40p 226.80p 4762042
18/09/2024 229.00p 230.80p 226.40p 226.60p 2484342
17/09/2024 235.60p 236.40p 231.80p 232.00p 4655453
16/09/2024 234.40p 236.60p 233.60p 234.20p 2027596
13/09/2024 228.80p 235.40p 228.80p 234.80p 3208928
12/09/2024 232.00p 233.00p 228.80p 230.00p 3389939
11/09/2024 231.40p 233.00p 229.60p 230.20p 2142616
10/09/2024 231.40p 232.20p 228.20p 232.20p 4400350
09/09/2024 234.00p 235.40p 232.20p 233.60p 3452032
06/09/2024 231.60p 235.60p 230.60p 232.60p 3635543
05/09/2024 230.00p 232.20p 229.60p 231.20p 5097710
04/09/2024 227.60p 230.40p 223.86p 230.00p 7458564
03/09/2024 235.00p 239.00p 235.00p 237.60p 4999204
02/09/2024 236.60p 238.20p 235.12p 238.20p 2989885
30/08/2024 238.60p 241.64p 237.80p 239.00p 5464615
29/08/2024 233.00p 238.40p 232.02p 238.40p 5139738
28/08/2024 234.40p 236.00p 232.40p 232.40p 3257852
27/08/2024 235.20p 235.60p 233.60p 233.60p 12104377
23/08/2024 237.20p 237.40p 234.20p 235.40p 2767107
22/08/2024 234.80p 236.60p 234.60p 235.80p 4214062
21/08/2024 233.60p 237.00p 232.40p 237.00p 4046631
20/08/2024 236.40p 237.60p 230.80p 234.20p 3555553
19/08/2024 237.60p 238.80p 236.00p 237.20p 14219723
16/08/2024 237.40p 238.60p 235.88p 237.60p 4486010
15/08/2024 231.40p 236.80p 231.20p 236.80p 3653596
14/08/2024 234.20p 234.60p 230.40p 231.80p 3307102
13/08/2024 232.00p 234.40p 231.00p 232.80p 7170152
12/08/2024 233.40p 234.20p 230.80p 231.60p 4790808
09/08/2024 228.20p 232.40p 228.20p 232.00p 3270755
08/08/2024 229.80p 230.80p 226.80p 230.20p 2723893
07/08/2024 227.00p 230.80p 226.60p 230.00p 11054506
06/08/2024 230.00p 231.20p 224.20p 226.00p 5587877
05/08/2024 227.80p 230.00p 226.80p 228.80p 7053149
02/08/2024 230.20p 233.80p 228.54p 232.00p 5933502
01/08/2024 233.80p 237.40p 230.20p 231.80p 6362458
31/07/2024 235.00p 238.00p 229.17p 234.20p 10836561
30/07/2024 250.60p 253.92p 230.60p 237.20p 16898460
29/07/2024 252.00p 253.40p 250.20p 251.80p 3910669
26/07/2024 243.40p 251.00p 242.40p 249.60p 4277141
25/07/2024 245.80p 246.20p 243.00p 245.40p 6562910
24/07/2024 247.80p 250.00p 246.60p 247.40p 1921278
23/07/2024 250.00p 252.00p 248.20p 251.00p 2177224
22/07/2024 250.60p 255.00p 250.60p 250.60p 5246808
19/07/2024 250.40p 253.80p 248.80p 249.20p 3418052
18/07/2024 250.00p 254.80p 250.00p 251.80p 2488027
17/07/2024 245.60p 249.00p 243.80p 249.00p 3008017
16/07/2024 242.40p 245.80p 241.60p 245.80p 2005415
15/07/2024 243.40p 245.20p 242.60p 242.60p 2999464
12/07/2024 247.60p 247.60p 243.00p 245.40p 3400092
11/07/2024 243.40p 247.20p 241.80p 245.60p 5765332
10/07/2024 243.60p 244.00p 240.40p 241.80p 2438192
09/07/2024 243.60p 246.40p 240.80p 242.20p 10156781
08/07/2024 239.60p 244.40p 239.00p 243.80p 3393953
05/07/2024 244.60p 244.60p 237.20p 239.20p 2357144
04/07/2024 237.60p 241.60p 237.60p 240.60p 3406243
03/07/2024 236.40p 239.60p 235.80p 237.60p 8007563
02/07/2024 233.20p 236.60p 233.00p 235.20p 2537369
01/07/2024 236.00p 239.60p 235.20p 236.40p 2871870
28/06/2024 238.20p 238.20p 234.20p 234.80p 3152387
27/06/2024 236.00p 237.20p 233.80p 237.20p 3617854
26/06/2024 232.60p 236.80p 232.60p 235.40p 6615624
25/06/2024 241.20p 241.20p 228.60p 231.40p 7992420
24/06/2024 237.40p 243.00p 235.60p 241.40p 15711432
21/06/2024 243.20p 245.60p 237.00p 237.20p 12120818
20/06/2024 243.20p 244.60p 240.60p 243.40p 9724005
19/06/2024 243.00p 244.60p 242.20p 243.00p 2384500
18/06/2024 245.20p 249.20p 245.00p 245.00p 6169287
17/06/2024 254.20p 254.20p 243.20p 244.20p 6287719
14/06/2024 252.60p 254.60p 251.00p 253.80p 7218029
13/06/2024 253.80p 255.00p 252.00p 253.00p 5826906
12/06/2024 249.60p 253.80p 249.00p 253.80p 6509232
11/06/2024 246.60p 252.40p 246.60p 248.60p 4746249
10/06/2024 249.80p 250.32p 244.80p 245.40p 2937193
07/06/2024 252.00p 255.20p 251.00p 251.80p 3070383
06/06/2024 248.00p 252.80p 248.00p 250.40p 2322843
05/06/2024 248.20p 251.20p 245.40p 247.40p 3543539
04/06/2024 247.60p 250.20p 244.20p 248.00p 6901814
03/06/2024 250.40p 251.80p 247.40p 247.60p 4327873
31/05/2024 249.00p 252.00p 248.00p 248.60p 6452857
30/05/2024 246.40p 250.20p 246.40p 249.80p 2376110
29/05/2024 249.80p 251.60p 245.80p 248.60p 10400963
28/05/2024 252.80p 256.00p 249.40p 251.60p 4777130
24/05/2024 246.80p 251.80p 246.56p 251.00p 3137526
23/05/2024 253.00p 253.00p 249.80p 251.60p 2177306
22/05/2024 251.80p 255.80p 250.40p 254.00p 2792155
21/05/2024 254.40p 256.60p 250.20p 251.80p 4353027
20/05/2024 254.40p 255.20p 251.40p 254.40p 3143214
17/05/2024 253.60p 255.80p 249.20p 254.60p 12146142
16/05/2024 263.00p 265.40p 250.20p 255.40p 10916725
15/05/2024 263.20p 266.40p 261.20p 266.20p 4239134
14/05/2024 258.40p 263.40p 258.40p 262.20p 2999658
13/05/2024 258.40p 262.40p 258.40p 260.00p 1856280
10/05/2024 262.20p 264.00p 258.40p 262.00p 2424561
09/05/2024 261.60p 263.47p 260.20p 261.80p 4659328
08/05/2024 261.00p 262.60p 258.20p 261.20p 5364072
07/05/2024 263.20p 266.40p 255.80p 260.80p 3596311
03/05/2024 252.60p 260.80p 251.60p 258.80p 5611695
02/05/2024 247.40p 249.40p 244.40p 249.40p 8721259
01/05/2024 252.00p 252.00p 245.80p 246.00p 2474950
30/04/2024 253.60p 254.60p 249.20p 250.00p 11111971
29/04/2024 258.00p 259.80p 253.20p 253.20p 7194510
26/04/2024 267.80p 268.40p 255.80p 257.80p 12201660
25/04/2024 279.40p 282.20p 272.40p 275.60p 6329336
24/04/2024 285.60p 288.80p 283.80p 285.00p 3761683
23/04/2024 283.40p 286.60p 283.00p 286.60p 2291434
22/04/2024 285.00p 285.00p 280.00p 282.40p 4243632
19/04/2024 281.80p 283.20p 279.80p 282.60p 3886743
18/04/2024 282.40p 283.60p 280.40p 283.60p 3272400
17/04/2024 281.80p 282.60p 279.80p 281.00p 3500929
16/04/2024 279.80p 283.60p 277.60p 282.80p 3401988
15/04/2024 283.60p 285.80p 281.60p 284.00p 5585719
12/04/2024 287.60p 287.60p 282.00p 282.80p 2105820
11/04/2024 285.60p 286.60p 282.80p 284.80p 7249192
10/04/2024 292.00p 292.00p 283.20p 285.80p 3224162
09/04/2024 287.00p 290.80p 285.80p 289.80p 3325823
08/04/2024 285.80p 290.20p 284.40p 287.40p 1895648
05/04/2024 286.80p 288.00p 284.60p 286.00p 3335633
04/04/2024 293.80p 295.20p 286.60p 289.20p 5329938
03/04/2024 293.20p 294.20p 289.00p 293.40p 3312609
02/04/2024 291.00p 293.40p 288.00p 293.40p 8042769
28/03/2024 290.20p 290.20p 285.60p 286.40p 5406756
27/03/2024 290.40p 293.60p 288.60p 289.20p 5221219
26/03/2024 286.00p 290.40p 284.20p 289.60p 2787184
25/03/2024 289.00p 290.00p 286.60p 287.20p 3665729
22/03/2024 289.40p 290.60p 284.20p 289.20p 3332919
21/03/2024 287.80p 290.29p 283.60p 288.80p 4240595
20/03/2024 285.40p 285.80p 285.40p 282.80p 4147613
19/03/2024 285.40p 288.80p 284.40p 285.80p 6613967
18/03/2024 288.40p 289.40p 286.40p 288.00p 4620389
15/03/2024 286.40p 289.00p 280.80p 288.40p 11036503
14/03/2024 284.00p 290.06p 281.60p 287.60p 9471853
13/03/2024 280.80p 283.80p 278.80p 283.00p 3316896
12/03/2024 282.60p 282.60p 279.00p 279.60p 6731050
11/03/2024 284.40p 286.40p 278.80p 280.80p 10766220

*Close Price adjusted for both dividends and splits