Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/08/2022 234.60p 239.80p 233.60p 238.00p 2659513
09/08/2022 242.40p 242.40p 233.00p 235.00p 15349828
08/08/2022 241.20p 246.80p 238.50p 240.60p 2926608
05/08/2022 239.20p 243.20p 232.80p 240.60p 5766883
04/08/2022 232.60p 256.00p 232.40p 245.80p 6964208
03/08/2022 220.00p 231.20p 220.00p 230.20p 2925855
02/08/2022 228.00p 228.00p 221.40p 226.20p 2714899
01/08/2022 230.20p 230.40p 223.20p 226.80p 2665454
29/07/2022 228.20p 232.20p 227.80p 228.20p 3116705
28/07/2022 227.80p 230.20p 223.80p 228.60p 2470765
27/07/2022 224.00p 232.00p 224.00p 228.80p 2546253
26/07/2022 218.00p 228.60p 218.00p 226.60p 2749510
25/07/2022 230.00p 230.00p 220.20p 222.40p 2487400
22/07/2022 227.60p 228.14p 224.80p 225.00p 1638883
21/07/2022 223.00p 229.00p 219.80p 226.60p 2121218
20/07/2022 225.20p 227.00p 221.00p 222.60p 1657691
19/07/2022 214.60p 222.40p 214.60p 220.20p 1932802
18/07/2022 219.00p 220.80p 217.60p 219.00p 1746903
15/07/2022 209.80p 218.20p 209.80p 218.20p 1578692
14/07/2022 216.20p 217.60p 211.60p 212.60p 4335500
13/07/2022 220.00p 220.00p 213.60p 215.80p 2785426
12/07/2022 221.20p 221.80p 215.80p 216.40p 2115370
11/07/2022 218.40p 223.00p 218.40p 221.40p 2413282
08/07/2022 223.80p 223.80p 216.20p 221.00p 2251975
07/07/2022 222.00p 228.00p 220.60p 221.00p 2292759
06/07/2022 226.20p 230.60p 226.20p 227.00p 2158683
05/07/2022 226.40p 228.40p 224.80p 225.00p 1984205
04/07/2022 227.80p 235.62p 226.40p 226.40p 2607540
01/07/2022 222.40p 225.80p 220.20p 225.00p 3086302
30/06/2022 224.20p 226.20p 221.20p 224.40p 3179805
29/06/2022 226.00p 227.00p 221.40p 226.20p 3361036
28/06/2022 224.00p 230.00p 222.20p 229.80p 4460729
27/06/2022 221.00p 224.40p 219.00p 223.80p 3108775
24/06/2022 219.00p 220.00p 214.40p 218.40p 3653594
23/06/2022 219.20p 219.20p 212.20p 214.00p 2777078
22/06/2022 212.00p 217.40p 209.20p 215.20p 3761465
21/06/2022 212.20p 218.60p 212.20p 214.00p 2039920
20/06/2022 209.80p 215.40p 208.80p 214.80p 1975731
17/06/2022 200.80p 210.40p 198.30p 207.60p 6682273
16/06/2022 205.80p 205.80p 197.50p 199.00p 4767396
15/06/2022 206.20p 206.20p 203.00p 205.80p 3094466
14/06/2022 208.80p 208.80p 202.80p 203.20p 3285312
13/06/2022 203.40p 205.20p 201.00p 205.00p 2508778
10/06/2022 204.60p 209.80p 203.80p 205.00p 3498064
09/06/2022 213.20p 214.80p 208.80p 209.00p 2704311
08/06/2022 215.80p 215.80p 211.60p 214.40p 1533063
07/06/2022 214.80p 215.60p 211.80p 214.20p 4323123
06/06/2022 215.20p 218.60p 214.40p 215.40p 1766311
03/06/2022 214.60p 218.60p 213.40p 213.40p 2376014
02/06/2022 214.60p 218.60p 213.40p 213.40p 2376014
01/06/2022 214.60p 218.60p 213.40p 213.40p 2376014
31/05/2022 218.20p 219.80p 214.40p 216.00p 4742654
30/05/2022 214.20p 220.00p 214.20p 219.20p 3078553
27/05/2022 223.00p 223.00p 213.00p 214.00p 2540932
26/05/2022 214.60p 220.00p 213.80p 216.80p 3399339
25/05/2022 219.40p 219.40p 213.20p 214.20p 3591828
24/05/2022 218.20p 220.60p 215.60p 217.60p 4528065
23/05/2022 222.00p 222.00p 217.40p 218.60p 1894358
20/05/2022 216.00p 221.80p 216.00p 217.20p 2959768
19/05/2022 222.60p 223.40p 214.20p 217.00p 5581700
18/05/2022 222.60p 227.40p 222.40p 225.00p 3986287
17/05/2022 220.60p 222.40p 216.20p 222.40p 5958211
16/05/2022 219.80p 221.60p 215.60p 220.40p 3921494
13/05/2022 215.00p 222.60p 212.00p 222.00p 3724661
12/05/2022 198.30p 212.60p 198.30p 212.60p 6425193
11/05/2022 208.80p 208.80p 201.80p 205.00p 6639918
10/05/2022 205.00p 208.40p 202.40p 205.40p 2775641
09/05/2022 215.60p 215.60p 202.00p 202.60p 2354049
06/05/2022 211.40p 214.20p 207.60p 210.80p 2748303
05/05/2022 215.20p 219.60p 214.20p 214.20p 5679824
04/05/2022 218.00p 218.00p 209.00p 213.00p 2482561
03/05/2022 210.60p 215.20p 210.20p 214.00p 2476210
02/05/2022 205.20p 218.00p 205.20p 212.00p 3616560
29/04/2022 205.20p 218.00p 205.20p 212.00p 3616560
28/04/2022 215.80p 215.80p 209.00p 209.00p 3256294
27/04/2022 214.00p 215.80p 210.60p 210.60p 3162098
26/04/2022 222.80p 224.60p 215.10p 215.60p 3742354
25/04/2022 215.80p 220.60p 215.20p 219.00p 3203524
22/04/2022 220.80p 223.60p 220.40p 221.20p 3153945
21/04/2022 224.40p 224.40p 219.60p 223.00p 3780373
20/04/2022 216.20p 222.00p 216.00p 220.40p 17633048
19/04/2022 221.00p 221.00p 215.00p 219.20p 3132665
18/04/2022 213.60p 217.80p 213.60p 217.00p 2882456
15/04/2022 213.60p 217.80p 213.60p 217.00p 2882456
14/04/2022 213.60p 217.80p 213.60p 217.00p 2882456
13/04/2022 217.80p 218.40p 214.40p 217.00p 2523866
12/04/2022 214.40p 218.20p 214.40p 216.40p 2148172
11/04/2022 215.00p 220.80p 215.00p 219.40p 4515610
08/04/2022 219.80p 219.80p 214.00p 216.60p 2185502
07/04/2022 214.20p 215.80p 211.40p 215.20p 2376679
06/04/2022 214.80p 216.00p 213.40p 214.80p 2128705
05/04/2022 215.80p 217.20p 213.60p 215.40p 3263969
04/04/2022 216.60p 218.20p 211.60p 215.00p 2947636
01/04/2022 210.00p 218.20p 210.00p 215.40p 3084567
31/03/2022 229.00p 229.00p 214.70p 215.60p 5766893
30/03/2022 215.50p 217.40p 212.22p 215.30p 4561112
29/03/2022 219.30p 222.90p 213.00p 216.10p 7832056
28/03/2022 220.10p 222.70p 217.50p 218.20p 4534500
25/03/2022 219.00p 225.00p 214.90p 220.40p 7113554
24/03/2022 208.70p 218.50p 206.90p 218.50p 10287093
23/03/2022 206.60p 210.12p 205.95p 209.10p 5631175
22/03/2022 206.00p 206.00p 202.60p 206.00p 11798529
21/03/2022 200.10p 204.30p 200.10p 204.30p 3363957
18/03/2022 196.30p 204.70p 195.57p 204.20p 10354995
17/03/2022 191.85p 197.45p 190.90p 196.95p 5488456
16/03/2022 185.25p 190.15p 184.47p 189.15p 7035315
15/03/2022 178.40p 183.40p 177.85p 183.30p 2349799
14/03/2022 177.25p 180.70p 176.35p 179.15p 2881364
11/03/2022 180.65p 181.60p 175.55p 176.30p 3645081
10/03/2022 186.15p 186.90p 180.55p 180.85p 4442659
09/03/2022 184.30p 191.45p 183.20p 186.25p 4603757
08/03/2022 173.95p 186.00p 172.35p 181.55p 9928593
07/03/2022 174.40p 177.95p 168.40p 174.25p 5602638
04/03/2022 180.35p 182.00p 174.75p 177.55p 3182883
03/03/2022 178.80p 186.75p 177.45p 180.80p 7310034
02/03/2022 176.60p 182.00p 176.60p 181.00p 3974242
01/03/2022 180.75p 181.50p 177.40p 177.60p 2041938
28/02/2022 169.65p 181.30p 169.65p 180.25p 3902809
25/02/2022 168.75p 172.90p 168.75p 172.55p 2708820
24/02/2022 168.15p 171.80p 166.20p 168.35p 3752518
23/02/2022 177.95p 177.95p 167.00p 172.45p 2587726
22/02/2022 167.10p 175.20p 167.10p 174.20p 2358079
21/02/2022 177.45p 177.45p 170.65p 170.95p 1227230
18/02/2022 177.75p 177.75p 172.75p 172.75p 3260909
17/02/2022 178.30p 178.40p 172.65p 173.65p 2445385
16/02/2022 182.40p 182.55p 174.45p 175.70p 2292178
15/02/2022 175.55p 181.15p 175.55p 180.30p 2155449
14/02/2022 180.70p 180.70p 173.35p 177.50p 2363117
11/02/2022 180.45p 182.45p 177.65p 181.05p 2049034
10/02/2022 181.20p 181.90p 178.85p 180.45p 2359862
09/02/2022 179.70p 181.95p 179.70p 181.35p 5459930
08/02/2022 176.70p 179.95p 176.20p 177.75p 2989469
07/02/2022 177.10p 184.75p 176.40p 176.80p 4302534
04/02/2022 183.45p 183.65p 177.80p 177.80p 3246350
03/02/2022 179.55p 181.00p 178.30p 179.35p 2028605
02/02/2022 178.40p 180.05p 177.80p 179.35p 1793773
01/02/2022 175.85p 178.75p 175.50p 177.70p 2985132
31/01/2022 174.95p 175.95p 173.97p 175.50p 3290828
28/01/2022 167.35p 175.05p 167.35p 173.30p 5016582
27/01/2022 168.00p 169.45p 165.30p 168.05p 7685699
26/01/2022 172.10p 172.10p 168.55p 168.75p 3366190
25/01/2022 168.60p 171.60p 165.85p 168.95p 2575758
24/01/2022 174.75p 174.75p 166.85p 166.85p 2371640
21/01/2022 180.00p 181.80p 173.60p 173.70p 2469940
20/01/2022 180.00p 183.60p 180.00p 182.65p 1906182
19/01/2022 178.45p 182.00p 176.50p 180.35p 3116233
18/01/2022 175.90p 179.60p 174.10p 178.40p 3349659
17/01/2022 173.80p 179.35p 173.80p 178.00p 1959283
14/01/2022 177.15p 178.67p 175.85p 176.15p 1618069
13/01/2022 180.95p 182.84p 177.05p 177.15p 2132199
12/01/2022 188.80p 190.30p 181.30p 181.30p 2432302
10/01/2022 189.60p 190.55p 187.85p 188.25p 1983233
07/01/2022 191.50p 192.25p 188.85p 190.85p 2760764
06/01/2022 191.85p 193.95p 190.70p 192.30p 2131633
05/01/2022 193.40p 198.95p 192.95p 195.35p 2802309
04/01/2022 193.10p 194.90p 192.30p 193.40p 7560372
03/01/2022 195.10p 195.10p 189.57p 193.15p 2002268
31/12/2021 195.10p 195.10p 189.57p 193.15p 2002268
30/12/2021 195.25p 195.25p 189.75p 190.50p 885220
29/12/2021 191.15p 191.75p 187.90p 191.25p 1834834
28/12/2021 183.70p 189.10p 183.70p 187.90p 388237
27/12/2021 183.70p 189.10p 183.70p 187.90p 388237
24/12/2021 183.70p 189.10p 183.70p 187.90p 388237
23/12/2021 185.00p 189.10p 185.00p 186.65p 1128418
22/12/2021 185.90p 188.55p 185.65p 187.65p 1878962
21/12/2021 186.80p 187.40p 183.50p 185.00p 3479657
20/12/2021 187.55p 187.55p 182.75p 183.85p 3033128
17/12/2021 186.60p 190.55p 186.60p 188.80p 6765049
16/12/2021 186.80p 191.00p 186.44p 189.40p 4797221
15/12/2021 189.65p 189.65p 182.25p 185.70p 6438587
14/12/2021 185.65p 187.00p 185.00p 185.95p 6818737
13/12/2021 185.15p 185.60p 182.10p 185.20p 1973243
10/12/2021 184.50p 186.90p 181.45p 185.50p 2769096
09/12/2021 194.10p 194.80p 183.25p 184.55p 2932832
08/12/2021 195.10p 196.25p 192.90p 194.05p 3259350
07/12/2021 197.25p 197.90p 195.40p 195.40p 3944142
06/12/2021 193.15p 196.10p 189.55p 195.95p 3202976
03/12/2021 190.00p 192.90p 190.00p 191.25p 3223598
02/12/2021 192.65p 193.35p 189.75p 191.90p 2622665
01/12/2021 193.00p 194.75p 191.35p 193.60p 8985841
30/11/2021 195.20p 195.20p 189.10p 193.00p 5025945
29/11/2021 199.60p 199.60p 194.50p 194.65p 3257582
26/11/2021 198.90p 199.20p 194.10p 194.50p 3164441
25/11/2021 207.30p 207.30p 200.80p 202.00p 2451069
24/11/2021 206.60p 210.10p 201.90p 205.60p 3405733
23/11/2021 212.20p 213.00p 208.70p 210.20p 2166968
22/11/2021 220.20p 221.88p 213.90p 213.90p 3185824
19/11/2021 221.30p 222.50p 218.60p 220.20p 2006185
18/11/2021 221.50p 221.50p 218.33p 220.90p 3604841
17/11/2021 217.90p 223.30p 217.62p 219.30p 4585759
16/11/2021 216.50p 221.70p 216.50p 220.30p 1935493
15/11/2021 216.50p 220.90p 216.50p 219.30p 1553603
12/11/2021 217.90p 220.00p 216.50p 218.60p 1053052
11/11/2021 216.80p 218.20p 215.90p 217.00p 1499482
10/11/2021 220.00p 220.07p 216.30p 216.60p 11193729
09/11/2021 226.90p 226.90p 216.10p 217.00p 5420350
08/11/2021 224.70p 224.70p 219.60p 220.80p 1559991
05/11/2021 221.20p 224.00p 219.90p 222.00p 1973293
04/11/2021 221.60p 223.90p 219.80p 221.50p 2379950
03/11/2021 214.80p 220.70p 213.50p 220.70p 5194254

*Close Price adjusted for both dividends and splits