Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/02/2018 195.45p 198.75p 193.15p 194.35p 3822998
09/02/2018 196.40p 200.00p 194.00p 194.40p 4531355
08/02/2018 201.20p 201.20p 196.75p 197.95p 3926158
07/02/2018 193.50p 202.70p 191.15p 202.00p 5505468
06/02/2018 184.05p 192.35p 182.65p 191.00p 6187158
05/02/2018 190.65p 190.70p 183.55p 189.85p 6936398
02/02/2018 196.80p 197.45p 189.55p 190.40p 4582852
01/02/2018 202.40p 205.10p 194.55p 195.40p 5551176
31/01/2018 202.50p 205.30p 198.75p 202.20p 4142488
30/01/2018 202.10p 205.80p 199.85p 201.60p 3620330
29/01/2018 208.60p 208.77p 202.70p 205.10p 2922914
26/01/2018 203.70p 210.20p 200.20p 208.00p 4761543
25/01/2018 201.60p 209.30p 199.95p 202.50p 5720030
24/01/2018 191.95p 203.30p 191.95p 201.70p 9321731
23/01/2018 192.00p 193.10p 190.80p 191.75p 7686028
22/01/2018 187.30p 193.85p 186.85p 191.55p 8198033
19/01/2018 188.00p 189.70p 184.55p 187.00p 8903524
18/01/2018 188.65p 192.10p 187.10p 190.50p 9009653
17/01/2018 190.50p 193.70p 188.10p 189.05p 10708604
16/01/2018 190.25p 193.95p 189.75p 191.75p 5006836
15/01/2018 190.95p 191.25p 188.45p 189.10p 3553339
12/01/2018 191.00p 193.50p 189.35p 190.00p 5059542
11/01/2018 191.25p 195.80p 189.05p 189.30p 2904108
10/01/2018 199.00p 199.35p 190.70p 191.50p 5516673
09/01/2018 196.00p 199.05p 194.40p 198.00p 5230857
08/01/2018 201.20p 201.50p 193.80p 195.85p 7422965
05/01/2018 202.60p 202.80p 199.50p 200.00p 5508608
04/01/2018 203.60p 203.67p 201.40p 202.40p 3665936
03/01/2018 204.40p 206.70p 202.00p 202.00p 3583696
02/01/2018 205.90p 210.40p 200.80p 203.70p 6992805
29/12/2017 204.30p 206.50p 202.80p 205.50p 2233232
28/12/2017 205.30p 207.00p 204.10p 204.80p 2462907
27/12/2017 205.50p 207.40p 201.60p 206.40p 3447109
22/12/2017 207.40p 207.40p 203.70p 205.40p 1215129
21/12/2017 208.90p 210.20p 205.10p 205.10p 4473863
20/12/2017 210.10p 212.80p 206.20p 209.10p 4510017
19/12/2017 210.70p 211.80p 206.50p 209.80p 6123701
18/12/2017 205.60p 212.40p 205.60p 210.70p 6182575
15/12/2017 203.30p 206.40p 201.50p 205.80p 24401976
14/12/2017 208.10p 209.80p 202.70p 203.20p 4738200
13/12/2017 211.50p 213.40p 209.30p 209.30p 5415508
12/12/2017 214.70p 214.70p 211.30p 212.30p 7967064
11/12/2017 216.50p 219.90p 212.90p 213.00p 8829888
08/12/2017 209.20p 211.20p 208.10p 210.20p 7032556
07/12/2017 207.50p 211.20p 207.48p 209.70p 6759058
06/12/2017 206.40p 208.50p 205.40p 207.50p 6131433
05/12/2017 204.40p 207.60p 203.90p 207.40p 6439531
04/12/2017 200.90p 205.00p 199.60p 204.20p 6631068
01/12/2017 194.00p 200.10p 192.90p 199.50p 6786332
30/11/2017 189.90p 194.00p 187.40p 194.00p 37368040
29/11/2017 186.20p 192.20p 181.40p 191.10p 10334692
28/11/2017 194.40p 195.10p 188.40p 190.00p 6578316
27/11/2017 195.60p 197.50p 194.60p 194.80p 5939627
24/11/2017 197.40p 197.80p 195.50p 195.50p 3830176
23/11/2017 196.30p 198.60p 194.90p 198.00p 3278243
22/11/2017 197.70p 197.90p 195.70p 196.30p 6635605
21/11/2017 199.60p 201.50p 195.70p 198.10p 8521618
20/11/2017 206.70p 207.42p 200.00p 201.00p 8762444
17/11/2017 198.70p 205.50p 197.10p 205.40p 8795999
16/11/2017 190.80p 198.50p 190.35p 198.50p 7503263
15/11/2017 190.10p 191.99p 188.70p 189.80p 4951385
14/11/2017 190.70p 190.70p 185.50p 190.00p 5200076
13/11/2017 191.70p 191.70p 189.30p 191.30p 5067764
10/11/2017 189.00p 190.50p 189.00p 190.40p 7631321
09/11/2017 188.10p 190.20p 186.60p 189.00p 7533935
08/11/2017 190.20p 191.40p 187.30p 188.00p 7974027
07/11/2017 188.50p 192.40p 188.50p 189.60p 7948554
06/11/2017 184.70p 196.00p 184.00p 188.90p 9215088
03/11/2017 186.00p 187.60p 181.98p 182.00p 5911442
02/11/2017 190.30p 192.90p 186.20p 186.20p 6130793
01/11/2017 197.90p 198.00p 191.70p 191.80p 11426006
31/10/2017 195.10p 198.40p 194.00p 195.90p 6728424
30/10/2017 200.50p 203.30p 196.20p 196.20p 11700072
27/10/2017 204.30p 208.60p 199.60p 199.60p 8301462
26/10/2017 208.60p 209.24p 203.90p 204.60p 14992659
25/10/2017 207.90p 208.60p 205.05p 207.10p 3974375
24/10/2017 211.40p 215.00p 207.30p 207.30p 5939670
23/10/2017 215.00p 219.00p 210.00p 213.00p 3948986
20/10/2017 213.30p 215.27p 211.90p 214.40p 5537560
19/10/2017 212.10p 215.60p 211.80p 212.80p 22479084
18/10/2017 213.10p 217.20p 206.90p 216.50p 11224728
17/10/2017 195.50p 241.62p 191.20p 213.00p 29088642
16/10/2017 241.00p 246.80p 198.10p 205.00p 41638056
13/10/2017 281.40p 283.30p 279.20p 279.30p 3202968
12/10/2017 280.80p 282.80p 278.80p 280.90p 2594660
11/10/2017 281.30p 283.40p 278.60p 279.40p 3086118
10/10/2017 282.70p 285.80p 280.50p 281.70p 3763623
09/10/2017 283.80p 288.00p 282.50p 284.00p 2722941
06/10/2017 283.50p 287.60p 283.50p 284.20p 3438825
05/10/2017 284.70p 287.40p 282.40p 282.90p 5001417
04/10/2017 279.70p 284.40p 279.20p 283.50p 3774358
03/10/2017 281.90p 281.90p 276.70p 280.70p 1661602
02/10/2017 274.10p 280.20p 273.10p 280.00p 4283302
29/09/2017 275.00p 275.00p 270.50p 273.90p 3524428
28/09/2017 276.00p 276.80p 268.30p 273.10p 2661592
27/09/2017 270.50p 270.80p 268.70p 270.70p 2188680
26/09/2017 270.80p 270.80p 268.70p 270.30p 2777707
25/09/2017 266.90p 271.00p 264.30p 271.00p 2573917
22/09/2017 265.60p 268.10p 265.50p 267.00p 1752589
21/09/2017 269.40p 272.60p 265.10p 266.80p 5670319
20/09/2017 261.90p 272.70p 261.50p 269.50p 5556797
19/09/2017 258.00p 262.40p 258.00p 262.20p 2913689
18/09/2017 258.20p 262.70p 257.40p 259.20p 2218982
15/09/2017 262.70p 264.50p 255.00p 257.80p 6174018
14/09/2017 268.70p 277.60p 263.60p 263.60p 2423784
13/09/2017 266.90p 270.00p 264.80p 269.40p 3255939
12/09/2017 271.80p 273.80p 265.40p 267.60p 4185437
11/09/2017 280.00p 280.30p 271.70p 271.80p 3402353
08/09/2017 273.00p 278.60p 267.50p 278.20p 3252409
07/09/2017 271.10p 273.70p 267.30p 273.00p 5095954
06/09/2017 275.80p 277.00p 271.10p 271.10p 4300787
05/09/2017 277.50p 281.20p 276.30p 276.40p 3207606
04/09/2017 276.70p 281.50p 276.40p 277.40p 3132221
01/09/2017 294.00p 294.70p 279.60p 279.60p 4713196
31/08/2017 285.00p 288.40p 284.10p 286.90p 13060397
30/08/2017 286.90p 286.90p 284.40p 285.00p 2456621
29/08/2017 290.00p 293.60p 282.60p 283.60p 2416458
25/08/2017 289.00p 290.00p 286.70p 286.70p 1247831
24/08/2017 288.10p 290.70p 286.90p 288.80p 3210077
23/08/2017 288.50p 291.00p 285.70p 287.90p 2273994
22/08/2017 290.30p 290.30p 282.60p 286.00p 2897926
21/08/2017 284.60p 287.20p 284.60p 285.60p 2039020
18/08/2017 288.00p 288.60p 285.60p 286.30p 3311446
17/08/2017 290.60p 293.70p 289.20p 289.20p 2868684
16/08/2017 292.50p 295.10p 290.00p 291.30p 4170493
15/08/2017 293.80p 294.40p 289.20p 290.00p 3529937
14/08/2017 286.00p 293.20p 285.00p 292.20p 3139526
11/08/2017 288.60p 290.20p 282.60p 285.90p 6039412
10/08/2017 293.50p 296.70p 292.50p 293.10p 6226416
09/08/2017 290.30p 294.20p 284.10p 292.90p 6534950
08/08/2017 291.20p 292.60p 288.10p 291.90p 4826634
07/08/2017 291.00p 292.30p 286.00p 290.30p 5189951
04/08/2017 287.10p 287.10p 279.20p 284.50p 5369352
03/08/2017 282.90p 295.00p 277.60p 289.30p 12017470
02/08/2017 312.20p 313.90p 308.70p 309.00p 3459257
01/08/2017 313.50p 314.70p 310.00p 311.90p 2123524
31/07/2017 311.20p 314.70p 310.70p 310.70p 2612180
28/07/2017 311.70p 312.50p 306.00p 310.70p 2568061
27/07/2017 305.70p 314.90p 303.00p 313.30p 2711616
26/07/2017 308.80p 310.40p 306.00p 306.80p 2415521
25/07/2017 306.60p 310.40p 305.40p 308.20p 3054095
24/07/2017 312.50p 313.50p 303.90p 305.00p 4301113
21/07/2017 309.50p 316.70p 309.30p 313.20p 9545862
20/07/2017 310.30p 311.50p 305.90p 308.10p 4960403
19/07/2017 307.00p 310.90p 305.70p 310.00p 3586647
18/07/2017 303.00p 306.80p 301.20p 306.70p 2890210
17/07/2017 299.80p 303.50p 298.10p 303.50p 3158652
14/07/2017 297.20p 299.10p 292.80p 299.10p 3936648
13/07/2017 297.90p 298.70p 291.60p 298.50p 5385853
12/07/2017 300.00p 302.30p 298.80p 298.90p 5900857
11/07/2017 305.80p 305.80p 293.90p 300.00p 6877305
10/07/2017 301.50p 305.90p 297.90p 304.20p 6228700
07/07/2017 302.20p 303.90p 301.00p 301.50p 4564533
06/07/2017 309.40p 310.10p 300.40p 303.30p 5117196
05/07/2017 312.70p 320.50p 309.90p 310.00p 5289854
04/07/2017 319.30p 319.70p 313.70p 313.70p 3351173
03/07/2017 318.40p 321.30p 317.60p 319.50p 3529034
30/06/2017 314.00p 320.70p 313.20p 319.20p 7510134
29/06/2017 324.20p 324.90p 314.10p 314.80p 2626924
28/06/2017 330.90p 331.20p 323.00p 324.00p 2670124
27/06/2017 333.90p 335.00p 328.90p 330.30p 3128856
26/06/2017 336.80p 340.30p 334.60p 334.60p 2032859
23/06/2017 333.10p 336.70p 333.10p 335.40p 3243386
22/06/2017 328.70p 335.40p 328.40p 335.40p 4808551
21/06/2017 327.80p 329.30p 326.10p 327.70p 3094934
20/06/2017 326.80p 329.60p 325.80p 328.90p 4501550
19/06/2017 326.60p 332.70p 325.60p 325.70p 3743515
16/06/2017 322.50p 325.30p 319.80p 325.30p 53325796
15/06/2017 323.10p 324.80p 319.80p 321.30p 3379989
14/06/2017 324.70p 327.90p 324.00p 324.00p 5008446
13/06/2017 315.40p 326.80p 314.80p 324.00p 5224140
12/06/2017 320.30p 324.70p 314.00p 314.50p 7582813
09/06/2017 327.10p 328.40p 322.10p 323.50p 5553735
08/06/2017 326.60p 329.20p 324.90p 325.80p 5936561
07/06/2017 332.00p 333.00p 322.48p 325.30p 39452488
06/06/2017 328.00p 331.40p 322.02p 330.40p 83275456
05/06/2017 344.30p 349.10p 343.30p 344.00p 4281535
02/06/2017 334.20p 343.70p 332.80p 342.60p 6564028
01/06/2017 320.70p 333.50p 318.20p 330.80p 8727114
31/05/2017 321.10p 325.10p 318.67p 320.00p 112294544
30/05/2017 326.20p 326.20p 318.70p 320.00p 9846423
26/05/2017 320.90p 325.50p 320.80p 325.00p 8371187
25/05/2017 318.20p 323.10p 317.97p 321.00p 5187000
24/05/2017 314.80p 317.40p 312.20p 317.40p 7858063
23/05/2017 306.20p 313.70p 305.70p 313.40p 5805502
22/05/2017 299.10p 306.30p 299.10p 306.00p 6101784
19/05/2017 297.60p 300.40p 297.00p 300.00p 5026255
18/05/2017 300.00p 300.50p 295.50p 296.70p 4123743
17/05/2017 299.70p 302.80p 298.60p 299.60p 3481604
16/05/2017 298.20p 301.60p 296.00p 301.20p 6690162
15/05/2017 295.70p 298.80p 294.30p 295.90p 5683576
12/05/2017 295.00p 299.10p 295.00p 296.70p 2970876
11/05/2017 292.70p 298.70p 292.60p 295.00p 3713834
10/05/2017 294.00p 295.10p 292.40p 292.80p 5437742
09/05/2017 290.10p 295.10p 287.80p 294.50p 3889921
08/05/2017 295.80p 296.30p 290.50p 290.50p 5667434
05/05/2017 296.80p 297.40p 291.09p 296.00p 7783435
04/05/2017 296.70p 298.80p 273.20p 295.00p 8743828
03/05/2017 307.50p 307.50p 295.20p 298.00p 5925589
02/05/2017 307.20p 312.90p 306.40p 307.50p 9024546

*Close Price adjusted for both dividends and splits