Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/11/2018 165.00p 166.10p 155.00p 157.95p 3373119
02/11/2018 162.90p 165.95p 160.65p 165.40p 4908307
01/11/2018 162.65p 165.95p 156.50p 160.70p 7780606
31/10/2018 160.00p 169.68p 159.95p 162.00p 8507336
30/10/2018 154.65p 159.85p 152.30p 158.65p 4537928
29/10/2018 148.00p 156.05p 147.90p 154.50p 4742185
26/10/2018 148.20p 149.40p 143.75p 146.90p 5687819
25/10/2018 145.05p 150.65p 142.40p 149.05p 6347795
24/10/2018 148.05p 154.75p 145.65p 147.20p 11827994
23/10/2018 151.15p 154.90p 146.85p 146.90p 6270901
22/10/2018 154.65p 156.40p 146.50p 151.65p 7829501
19/10/2018 151.50p 156.45p 149.08p 155.50p 8603021
18/10/2018 150.00p 156.55p 145.09p 150.60p 9815321
17/10/2018 153.50p 158.74p 147.05p 150.15p 8685501
16/10/2018 149.60p 163.58p 143.90p 157.80p 12740803
15/10/2018 175.00p 175.00p 140.00p 150.00p 22920600
12/10/2018 223.90p 228.41p 223.00p 224.20p 2695660
11/10/2018 225.00p 226.80p 217.57p 221.80p 3314192
10/10/2018 226.20p 228.10p 223.10p 226.00p 3341316
09/10/2018 230.60p 230.60p 222.30p 226.40p 2465933
08/10/2018 227.10p 233.30p 226.50p 229.20p 2839072
05/10/2018 226.70p 229.20p 222.10p 228.50p 2020775
04/10/2018 230.60p 232.50p 223.60p 226.00p 4018798
03/10/2018 235.10p 238.70p 231.10p 231.20p 3241540
02/10/2018 234.90p 237.00p 230.90p 232.00p 3470386
01/10/2018 234.20p 239.60p 231.50p 236.00p 2062007
28/09/2018 235.60p 236.50p 232.30p 232.40p 5122919
27/09/2018 239.30p 240.50p 235.10p 235.10p 2309853
26/09/2018 237.50p 239.10p 236.10p 239.00p 1552138
25/09/2018 234.20p 239.30p 232.90p 238.00p 2200487
24/09/2018 231.80p 234.90p 230.20p 232.60p 1151979
21/09/2018 233.20p 238.90p 232.40p 233.60p 4892421
20/09/2018 228.40p 235.50p 227.70p 233.30p 3489596
19/09/2018 228.50p 233.50p 227.60p 227.90p 2299082
18/09/2018 232.70p 234.00p 227.20p 230.70p 3397686
17/09/2018 230.80p 233.20p 230.10p 231.20p 992752
14/09/2018 229.10p 232.70p 229.10p 230.80p 3021645
13/09/2018 234.50p 237.40p 228.90p 229.30p 3395982
12/09/2018 236.30p 238.50p 233.10p 235.10p 5996627
11/09/2018 235.00p 239.50p 229.90p 237.00p 4531446
10/09/2018 223.00p 230.90p 222.20p 230.90p 5085486
07/09/2018 212.00p 225.80p 212.00p 225.00p 5721055
06/09/2018 208.70p 215.70p 206.90p 212.40p 3679745
05/09/2018 212.50p 212.50p 209.20p 210.10p 2739800
04/09/2018 216.80p 217.90p 210.90p 212.40p 2531435
03/09/2018 214.90p 216.20p 214.00p 215.60p 1589909
31/08/2018 217.40p 217.50p 213.30p 213.30p 4592410
30/08/2018 218.00p 219.30p 215.50p 216.00p 4825753
29/08/2018 221.50p 222.22p 218.30p 219.00p 8717341
28/08/2018 217.30p 222.20p 217.30p 221.30p 2275778
24/08/2018 217.00p 219.70p 216.50p 217.40p 2341005
23/08/2018 218.40p 220.70p 217.30p 218.40p 1922289
22/08/2018 217.40p 220.50p 216.90p 219.00p 2720928
21/08/2018 213.30p 222.50p 213.20p 217.50p 2713575
20/08/2018 214.10p 216.00p 211.70p 215.50p 3898500
17/08/2018 213.20p 213.90p 210.70p 212.40p 2301412
16/08/2018 210.70p 213.20p 208.60p 213.20p 2788114
15/08/2018 210.50p 214.60p 205.90p 208.70p 2111402
14/08/2018 210.80p 213.40p 209.70p 210.80p 2716181
13/08/2018 207.00p 211.00p 206.10p 211.00p 2724619
10/08/2018 205.30p 210.40p 203.34p 208.00p 2925345
09/08/2018 209.30p 210.10p 201.50p 205.40p 3596519
08/08/2018 209.10p 211.80p 207.80p 210.40p 3392640
07/08/2018 206.30p 214.10p 206.30p 210.90p 7698323
06/08/2018 207.40p 213.50p 207.30p 208.50p 3144745
03/08/2018 213.10p 215.20p 206.30p 207.90p 4056160
02/08/2018 215.30p 236.70p 211.50p 211.50p 7448014
01/08/2018 217.30p 221.95p 214.60p 220.30p 3504931
31/07/2018 213.10p 221.00p 210.60p 219.00p 3836403
30/07/2018 211.50p 218.30p 210.70p 212.80p 2513764
27/07/2018 213.40p 215.00p 209.60p 212.20p 2414563
26/07/2018 212.10p 215.80p 212.10p 213.70p 2299781
25/07/2018 211.70p 213.40p 208.30p 213.30p 2234584
24/07/2018 207.40p 212.70p 204.10p 210.10p 2521877
23/07/2018 205.00p 206.60p 203.00p 205.10p 2323325
20/07/2018 204.80p 207.80p 203.90p 205.00p 2192732
19/07/2018 205.10p 206.80p 202.50p 205.00p 1835774
18/07/2018 206.40p 208.50p 203.60p 203.90p 1904647
17/07/2018 207.90p 209.00p 201.90p 206.00p 3114500
16/07/2018 206.80p 211.00p 205.80p 208.30p 2943320
13/07/2018 207.00p 211.60p 205.30p 206.10p 3304477
12/07/2018 200.90p 207.50p 200.66p 206.70p 3975842
11/07/2018 193.05p 201.80p 193.05p 200.40p 4898541
10/07/2018 196.20p 196.45p 189.90p 196.00p 5600820
09/07/2018 189.75p 198.10p 189.25p 196.55p 4686385
06/07/2018 199.60p 200.20p 189.35p 189.65p 6818064
05/07/2018 199.35p 201.80p 196.85p 199.30p 5133900
04/07/2018 200.10p 202.00p 197.15p 199.95p 3687955
03/07/2018 206.90p 207.80p 197.10p 200.00p 6839096
02/07/2018 212.30p 213.40p 204.90p 204.90p 3202301
29/06/2018 216.40p 216.70p 212.40p 212.40p 5341628
28/06/2018 215.60p 219.80p 211.50p 213.50p 3773638
27/06/2018 219.40p 219.40p 215.40p 216.50p 4704392
26/06/2018 221.60p 222.34p 217.30p 218.50p 3777243
25/06/2018 224.90p 225.50p 219.80p 220.30p 3085345
22/06/2018 223.20p 227.30p 223.20p 226.20p 2310405
21/06/2018 221.30p 223.00p 218.90p 223.00p 3654744
20/06/2018 218.90p 222.80p 217.50p 219.10p 2894295
19/06/2018 213.80p 219.40p 211.90p 217.50p 3676874
18/06/2018 219.30p 219.60p 215.60p 215.60p 2259657
15/06/2018 227.70p 228.20p 217.60p 217.60p 7280819
14/06/2018 224.30p 228.10p 222.75p 227.90p 3847616
13/06/2018 229.30p 229.90p 224.90p 225.20p 3719748
12/06/2018 228.80p 229.90p 226.30p 228.90p 7365354
11/06/2018 227.90p 229.80p 226.30p 227.50p 2186925
08/06/2018 225.50p 228.50p 223.30p 226.30p 2178782
07/06/2018 228.50p 231.20p 224.10p 225.40p 2628717
06/06/2018 229.60p 230.30p 227.10p 228.00p 3474952
05/06/2018 230.30p 231.90p 227.50p 227.60p 3034945
04/06/2018 227.80p 232.00p 227.60p 230.70p 2728582
01/06/2018 232.20p 235.90p 227.40p 227.60p 3768090
31/05/2018 228.00p 231.70p 227.00p 231.70p 7383428
30/05/2018 221.70p 227.80p 217.00p 227.80p 5324412
29/05/2018 225.00p 226.30p 220.70p 221.10p 3391235
25/05/2018 226.70p 227.90p 225.20p 225.20p 3068416
24/05/2018 224.50p 228.40p 224.17p 226.50p 4799373
23/05/2018 224.60p 226.31p 223.50p 224.00p 4569374
22/05/2018 228.10p 229.50p 226.10p 226.10p 2380481
21/05/2018 227.90p 227.90p 225.30p 227.00p 1773595
18/05/2018 226.40p 228.10p 224.20p 225.20p 4973879
17/05/2018 226.00p 228.20p 222.00p 227.40p 4650425
16/05/2018 229.90p 229.90p 225.90p 227.40p 2176935
15/05/2018 232.00p 232.20p 228.80p 229.50p 3346538
14/05/2018 229.50p 236.30p 229.06p 231.90p 5364228
11/05/2018 232.80p 235.00p 227.40p 228.60p 3537500
10/05/2018 234.70p 237.60p 230.90p 233.80p 1972490
09/05/2018 228.90p 235.30p 226.70p 233.60p 4152279
08/05/2018 227.60p 231.50p 227.60p 229.00p 13520052
04/05/2018 225.90p 229.30p 224.10p 228.20p 10562798
03/05/2018 227.00p 227.00p 219.50p 224.50p 12404586
02/05/2018 220.00p 227.80p 213.70p 226.20p 7536961
01/05/2018 217.60p 223.40p 216.00p 217.90p 2307464
30/04/2018 216.70p 219.60p 215.70p 217.20p 5462339
27/04/2018 215.30p 217.30p 214.80p 215.00p 2663970
26/04/2018 214.50p 219.10p 213.50p 215.00p 4701787
25/04/2018 211.90p 215.00p 210.00p 213.00p 7030990
24/04/2018 216.90p 218.00p 213.60p 213.90p 2157328
23/04/2018 215.90p 217.00p 212.50p 215.50p 2962249
20/04/2018 215.00p 217.40p 214.30p 217.00p 2605668
19/04/2018 214.00p 214.90p 211.60p 214.00p 2328552
18/04/2018 210.00p 214.60p 209.40p 213.20p 3670596
17/04/2018 206.30p 209.30p 205.20p 209.00p 1742145
16/04/2018 206.20p 209.00p 206.00p 207.00p 1744599
13/04/2018 206.80p 208.80p 205.20p 206.90p 1968698
12/04/2018 203.40p 207.30p 202.00p 205.00p 3022177
11/04/2018 204.00p 205.80p 201.60p 202.20p 2211492
10/04/2018 203.80p 204.30p 201.80p 204.30p 2920011
09/04/2018 203.30p 205.70p 202.20p 202.90p 2822860
06/04/2018 199.90p 203.70p 198.10p 203.70p 2658948
05/04/2018 193.00p 200.20p 192.70p 200.00p 7062939
04/04/2018 200.00p 202.50p 192.10p 194.45p 2683048
03/04/2018 198.05p 200.30p 198.05p 200.00p 4527984
29/03/2018 197.65p 200.20p 195.00p 199.10p 3924365
28/03/2018 194.60p 198.90p 194.60p 197.65p 2791584
27/03/2018 196.60p 199.00p 195.60p 197.00p 2701930
26/03/2018 196.70p 200.10p 194.70p 195.30p 2359512
23/03/2018 196.35p 198.40p 194.20p 196.60p 3645711
22/03/2018 200.00p 200.40p 195.40p 196.55p 2853387
21/03/2018 195.50p 201.50p 194.60p 200.70p 4691188
20/03/2018 193.90p 193.90p 190.45p 191.10p 2851409
19/03/2018 194.45p 195.00p 191.65p 192.35p 2661276
16/03/2018 196.25p 197.55p 193.90p 195.50p 4906111
15/03/2018 196.90p 198.75p 195.20p 196.50p 4483141
14/03/2018 200.60p 203.30p 196.75p 196.90p 3861646
13/03/2018 204.60p 206.00p 201.30p 202.00p 3666878
12/03/2018 207.00p 207.90p 205.00p 205.70p 2238562
09/03/2018 209.40p 211.00p 206.60p 207.50p 2749734
08/03/2018 207.20p 210.50p 207.20p 210.50p 2529146
07/03/2018 206.00p 208.70p 205.20p 208.00p 2389299
06/03/2018 208.40p 208.50p 204.90p 206.00p 2828778
05/03/2018 206.20p 207.80p 203.40p 205.10p 3513964
02/03/2018 205.10p 205.80p 201.60p 204.80p 3133733
01/03/2018 205.00p 206.70p 200.00p 205.80p 4806002
28/02/2018 207.10p 208.40p 205.25p 206.50p 3945418
27/02/2018 213.90p 214.40p 207.10p 207.50p 3370883
26/02/2018 213.80p 213.80p 210.51p 212.00p 8463605
23/02/2018 211.50p 213.50p 210.30p 211.40p 2712731
22/02/2018 208.10p 214.70p 208.10p 211.60p 4192109
21/02/2018 210.80p 215.07p 210.10p 211.00p 14703587
20/02/2018 213.20p 218.90p 210.90p 214.80p 4568595
19/02/2018 216.50p 216.50p 210.32p 212.30p 2654400
16/02/2018 216.50p 219.20p 212.70p 215.30p 10432329
15/02/2018 199.00p 217.70p 192.55p 212.20p 12923320
14/02/2018 189.65p 201.40p 188.95p 197.65p 5539516
13/02/2018 194.75p 195.45p 187.40p 187.40p 5965240

*Close Price adjusted for both dividends and splits