Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2024 275.20p 287.80p 275.00p 286.00p 7934837
07/03/2024 269.80p 276.60p 269.80p 275.60p 11479194
06/03/2024 254.80p 272.60p 253.78p 267.80p 15764451
05/03/2024 244.40p 254.53p 244.40p 252.40p 4937016
04/03/2024 249.60p 251.00p 248.80p 250.60p 6234081
01/03/2024 247.80p 250.40p 245.80p 250.40p 7993604
29/02/2024 247.40p 249.00p 245.80p 246.20p 6476584
28/02/2024 249.40p 250.00p 244.00p 246.60p 4652286
27/02/2024 251.80p 251.80p 247.00p 248.80p 2243616
26/02/2024 249.20p 252.20p 247.80p 251.00p 6031982
23/02/2024 247.00p 250.00p 247.00p 248.40p 5768082
22/02/2024 243.80p 248.80p 243.80p 247.40p 2717758
21/02/2024 242.80p 247.40p 241.60p 245.20p 3410510
20/02/2024 247.00p 247.00p 242.00p 242.20p 3249846
19/02/2024 245.40p 245.40p 242.20p 245.00p 1437901
16/02/2024 241.00p 244.00p 241.00p 244.00p 3025609
15/02/2024 242.40p 242.40p 239.20p 241.40p 2336289
14/02/2024 237.00p 240.00p 235.80p 239.80p 4400410
13/02/2024 234.40p 238.00p 232.40p 234.60p 2069283
12/02/2024 240.00p 240.40p 238.20p 238.40p 6983122
09/02/2024 234.80p 240.80p 234.80p 239.00p 11339819
08/02/2024 237.00p 239.60p 234.20p 234.60p 4366785
07/02/2024 238.20p 239.20p 235.80p 238.80p 2926937
06/02/2024 236.40p 239.00p 235.60p 238.20p 5509500
05/02/2024 240.80p 240.80p 235.60p 236.60p 6982654
02/02/2024 238.20p 241.00p 235.40p 235.80p 3923698
01/02/2024 240.20p 243.20p 238.60p 238.60p 2781706
31/01/2024 241.60p 242.00p 239.60p 241.00p 3952309
30/01/2024 241.60p 245.00p 241.00p 241.80p 5696170
29/01/2024 240.20p 240.60p 236.60p 240.00p 3976246
26/01/2024 238.20p 242.80p 237.80p 240.40p 5954196
25/01/2024 239.00p 240.40p 238.00p 239.40p 4743934
24/01/2024 244.40p 246.20p 239.60p 239.60p 3843300
23/01/2024 248.60p 248.60p 243.40p 244.00p 4024513
22/01/2024 247.80p 250.60p 247.00p 247.60p 2554650
19/01/2024 247.60p 248.00p 243.40p 245.00p 2956251
18/01/2024 249.20p 250.00p 245.60p 245.60p 3674937
17/01/2024 240.60p 247.40p 240.60p 247.00p 4010019
16/01/2024 247.60p 248.20p 238.40p 243.20p 6521110
15/01/2024 246.20p 247.00p 244.00p 247.00p 3990499
12/01/2024 246.20p 247.80p 244.80p 246.20p 7455278
11/01/2024 249.80p 250.00p 243.60p 243.60p 7111302
10/01/2024 247.20p 249.00p 246.80p 247.80p 2738655
09/01/2024 249.40p 250.00p 247.00p 247.40p 2224150
08/01/2024 245.60p 249.60p 245.00p 249.20p 2001206
05/01/2024 242.40p 246.00p 242.00p 244.80p 2946505
04/01/2024 234.80p 242.60p 234.80p 242.60p 3467875
03/01/2024 241.60p 242.40p 238.60p 239.00p 2216706
02/01/2024 244.40p 245.40p 241.00p 241.80p 2005358
29/12/2023 245.80p 245.80p 244.20p 244.20p 911222
28/12/2023 245.60p 245.60p 244.20p 244.80p 1127244
27/12/2023 247.00p 247.00p 242.80p 244.40p 1491174
22/12/2023 244.20p 245.20p 241.00p 245.20p 1425148
21/12/2023 244.60p 245.60p 241.60p 243.00p 3694975
20/12/2023 244.80p 247.00p 244.80p 245.00p 4040325
19/12/2023 241.80p 243.20p 241.40p 242.60p 2900085
18/12/2023 239.80p 242.60p 238.00p 241.20p 2901717
15/12/2023 241.60p 242.60p 239.20p 241.00p 7333237
14/12/2023 239.20p 246.60p 237.75p 242.20p 5208128
13/12/2023 233.40p 236.60p 233.20p 236.60p 3507323
12/12/2023 229.40p 232.60p 228.60p 231.60p 3828938
11/12/2023 229.60p 229.60p 226.40p 228.20p 2425929
08/12/2023 224.60p 228.40p 224.60p 227.20p 2620349
07/12/2023 224.20p 225.89p 223.00p 223.80p 2900002
06/12/2023 224.80p 225.60p 221.60p 224.60p 12856794
05/12/2023 222.80p 224.20p 222.40p 223.60p 7910768
04/12/2023 225.20p 226.20p 223.20p 224.60p 2861648
01/12/2023 226.00p 226.60p 224.40p 225.60p 1403252
30/11/2023 225.20p 226.60p 223.60p 224.80p 5258901
29/11/2023 228.80p 228.80p 223.80p 225.00p 2599496
28/11/2023 227.20p 227.20p 225.40p 226.40p 3021502
27/11/2023 223.00p 229.80p 223.00p 227.40p 2518718
24/11/2023 227.20p 228.20p 226.60p 228.20p 3780157
23/11/2023 228.60p 228.60p 225.40p 227.40p 2201696
22/11/2023 225.80p 228.20p 225.20p 226.20p 5433598
21/11/2023 223.80p 224.80p 222.00p 224.80p 4027644
20/11/2023 226.80p 226.80p 222.80p 223.20p 1569312
17/11/2023 224.40p 227.40p 223.60p 226.80p 5642903
16/11/2023 225.60p 225.80p 221.00p 224.20p 3737852
15/11/2023 221.00p 226.00p 219.20p 225.40p 7665491
14/11/2023 212.40p 220.20p 209.60p 219.40p 6611927
13/11/2023 211.40p 212.00p 207.60p 208.60p 3834076
10/11/2023 211.60p 213.20p 206.80p 208.20p 1987301
09/11/2023 210.60p 214.40p 210.00p 212.80p 2301107
08/11/2023 207.00p 212.80p 207.00p 212.20p 3833892
07/11/2023 209.20p 211.00p 207.60p 209.80p 2153397
06/11/2023 213.60p 213.60p 208.60p 208.60p 2431584
03/11/2023 209.40p 212.60p 208.60p 211.60p 2491680
02/11/2023 208.60p 212.20p 207.80p 209.60p 3588170
01/11/2023 204.60p 206.80p 202.00p 205.60p 3208002
31/10/2023 203.40p 207.20p 203.00p 204.20p 5364927
30/10/2023 203.00p 206.00p 203.00p 203.00p 8506546
27/10/2023 202.00p 204.00p 199.20p 201.40p 3551808
26/10/2023 202.80p 203.20p 200.40p 201.40p 5977868
25/10/2023 202.00p 204.20p 201.00p 203.40p 6603372
24/10/2023 204.40p 204.40p 201.00p 202.00p 3721376
23/10/2023 203.60p 204.20p 201.00p 202.20p 4319429
20/10/2023 195.60p 203.00p 195.10p 203.00p 16612333
19/10/2023 199.20p 201.20p 196.20p 196.20p 3896316
18/10/2023 200.00p 202.00p 198.80p 199.00p 9429236
17/10/2023 201.80p 203.00p 198.60p 201.00p 6471872
16/10/2023 203.20p 203.20p 199.70p 202.00p 4055846
13/10/2023 205.20p 205.20p 199.90p 202.20p 4968834
12/10/2023 209.60p 209.60p 203.20p 204.00p 5752509
11/10/2023 214.60p 214.60p 206.20p 206.20p 5977647
10/10/2023 211.00p 215.20p 210.20p 214.60p 5291161
09/10/2023 214.00p 214.20p 208.20p 208.80p 3827353
06/10/2023 217.20p 218.09p 211.60p 214.00p 3845438
05/10/2023 214.60p 217.60p 214.60p 216.00p 5292155
04/10/2023 210.00p 215.00p 210.00p 214.40p 8798391
03/10/2023 212.80p 214.00p 211.00p 213.60p 4040980
02/10/2023 218.00p 219.00p 210.60p 213.40p 5437171
29/09/2023 219.80p 223.40p 217.60p 217.80p 4089035
28/09/2023 217.00p 220.20p 215.60p 219.20p 3347909
27/09/2023 217.40p 221.00p 216.60p 217.60p 2962271
26/09/2023 223.20p 223.20p 218.80p 219.80p 4534738
25/09/2023 221.20p 221.80p 219.20p 221.80p 6542690
22/09/2023 221.60p 224.20p 220.60p 221.40p 7410716
21/09/2023 216.00p 223.07p 216.00p 223.00p 10670834
20/09/2023 216.60p 218.00p 214.80p 216.20p 2608344
19/09/2023 221.60p 221.60p 215.00p 215.00p 8472210
18/09/2023 225.20p 225.80p 221.00p 221.00p 4211306
15/09/2023 226.40p 227.60p 223.40p 224.20p 5387915
14/09/2023 226.20p 226.20p 222.00p 224.40p 4692487
13/09/2023 224.40p 226.09p 221.20p 225.60p 8296390
12/09/2023 225.60p 228.20p 225.00p 225.40p 5259180
11/09/2023 225.40p 227.60p 223.20p 224.80p 3976090
08/09/2023 226.00p 226.60p 218.00p 224.80p 8165452
07/09/2023 232.60p 235.20p 228.60p 230.80p 8022703
06/09/2023 227.20p 231.20p 226.40p 231.20p 10026964
05/09/2023 231.40p 234.00p 228.40p 229.40p 4363704
04/09/2023 231.00p 232.60p 229.74p 230.00p 3012688
01/09/2023 232.00p 232.60p 230.60p 230.80p 2536955
31/08/2023 233.40p 235.20p 232.40p 232.40p 6576729
30/08/2023 232.80p 235.40p 230.40p 232.40p 3200848
29/08/2023 231.20p 234.20p 230.96p 233.80p 4906959
25/08/2023 231.60p 231.80p 229.20p 230.20p 3742010
24/08/2023 228.00p 230.40p 227.74p 229.80p 4698936
23/08/2023 223.80p 226.40p 221.60p 226.00p 2455927
22/08/2023 218.80p 223.44p 218.80p 222.00p 2692488
21/08/2023 220.40p 223.00p 219.40p 220.40p 5222977
18/08/2023 216.80p 219.20p 216.20p 218.40p 2851007
17/08/2023 220.00p 220.20p 217.00p 218.20p 3019375
16/08/2023 219.40p 222.60p 219.40p 221.60p 20377042
15/08/2023 219.20p 222.80p 219.20p 221.40p 5893768
14/08/2023 225.80p 225.80p 221.00p 221.60p 6105188
11/08/2023 228.60p 228.60p 221.20p 223.40p 11164459
10/08/2023 225.60p 229.20p 224.80p 228.20p 3501048
09/08/2023 229.00p 230.00p 223.65p 225.20p 4457437
08/08/2023 225.60p 228.92p 225.40p 227.20p 5114947
07/08/2023 225.00p 228.00p 223.88p 225.60p 5806375
04/08/2023 222.20p 224.60p 222.20p 224.40p 5637673
03/08/2023 218.20p 223.40p 218.20p 221.80p 31586348
02/08/2023 220.00p 221.40p 210.20p 218.80p 10364601
01/08/2023 208.00p 208.60p 205.00p 205.80p 3159840
31/07/2023 208.80p 211.60p 208.20p 208.60p 2710975
28/07/2023 212.20p 212.20p 207.00p 209.00p 5948365
27/07/2023 209.00p 213.00p 207.80p 210.60p 4086143
26/07/2023 209.00p 210.00p 208.04p 208.80p 12483773
25/07/2023 210.60p 211.00p 208.60p 209.00p 3047650
24/07/2023 213.00p 213.00p 209.60p 211.80p 2787343
21/07/2023 212.80p 214.20p 211.60p 214.00p 1662175
20/07/2023 212.80p 215.20p 210.40p 213.60p 3138126
19/07/2023 209.20p 212.00p 207.40p 211.40p 2913241
18/07/2023 209.00p 210.20p 206.80p 207.00p 4148091
17/07/2023 205.60p 208.60p 205.40p 207.80p 5656938
14/07/2023 206.00p 209.40p 205.20p 207.20p 4154445
13/07/2023 203.20p 208.20p 201.75p 207.20p 10035955
12/07/2023 196.60p 201.80p 196.60p 201.40p 5053700
11/07/2023 199.40p 199.80p 196.16p 196.70p 6354833
10/07/2023 199.00p 201.20p 198.20p 199.80p 3266478
07/07/2023 201.80p 202.60p 198.60p 199.30p 3483758
06/07/2023 204.40p 204.40p 199.20p 200.80p 7222607
05/07/2023 203.00p 207.40p 202.40p 203.80p 3277733
04/07/2023 202.00p 204.20p 200.80p 203.00p 1923766
03/07/2023 203.60p 204.60p 201.80p 202.60p 2729587
30/06/2023 203.60p 205.80p 202.80p 205.20p 4750606
29/06/2023 208.00p 208.40p 202.80p 203.00p 3710945
28/06/2023 207.20p 209.20p 206.60p 208.20p 2823927
27/06/2023 207.60p 211.40p 205.40p 207.00p 9012201
26/06/2023 210.80p 211.60p 207.40p 209.60p 2493144
23/06/2023 206.20p 212.60p 206.20p 210.40p 3223870
22/06/2023 207.60p 208.80p 205.60p 206.80p 3901657
21/06/2023 204.60p 210.20p 204.20p 209.00p 6928729
20/06/2023 204.20p 207.40p 203.40p 205.80p 3084661
19/06/2023 208.00p 210.40p 204.20p 204.80p 1835322
16/06/2023 206.80p 210.00p 206.00p 208.00p 7573014
15/06/2023 203.00p 207.60p 203.00p 206.20p 2557211
14/06/2023 204.20p 206.00p 203.60p 205.00p 2954471
13/06/2023 206.80p 206.80p 203.20p 205.20p 5349879
12/06/2023 204.80p 205.80p 203.44p 204.80p 2750274
09/06/2023 203.00p 204.20p 202.20p 203.20p 5151279
08/06/2023 201.80p 203.00p 198.60p 203.00p 4927049
07/06/2023 206.20p 206.60p 201.00p 203.00p 3268592
06/06/2023 207.00p 209.20p 206.60p 206.60p 2570178
05/06/2023 208.20p 209.00p 207.20p 208.20p 1683416
02/06/2023 209.60p 211.00p 208.60p 208.60p 2912942
01/06/2023 208.20p 210.40p 207.00p 209.00p 3831622
31/05/2023 205.40p 206.40p 202.80p 202.80p 7849639
30/05/2023 207.20p 208.20p 206.00p 206.00p 2150894

*Close Price adjusted for both dividends and splits