Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/01/2021 205.80p 206.00p 203.20p 203.80p 2310821
22/01/2021 201.00p 204.40p 201.00p 203.60p 1650825
21/01/2021 201.40p 205.00p 201.00p 203.80p 2512182
20/01/2021 202.60p 203.00p 198.10p 203.00p 1861193
19/01/2021 198.50p 200.20p 197.10p 198.40p 1500277
18/01/2021 197.50p 199.70p 196.70p 197.10p 2169310
15/01/2021 206.40p 206.40p 197.30p 199.20p 2024604
14/01/2021 202.80p 205.20p 201.00p 201.60p 2373733
13/01/2021 206.00p 206.00p 202.00p 203.20p 1912133
12/01/2021 204.00p 206.20p 203.20p 203.60p 1758636
11/01/2021 204.80p 207.80p 204.60p 204.60p 2103988
08/01/2021 211.40p 211.40p 204.60p 207.60p 3297874
07/01/2021 209.40p 210.00p 205.20p 207.80p 2014086
06/01/2021 207.00p 209.60p 203.20p 208.20p 2967616
05/01/2021 204.20p 208.00p 204.00p 207.00p 1834251
04/01/2021 203.00p 206.40p 202.40p 205.40p 3219381
31/12/2020 204.40p 204.40p 198.40p 199.20p 1721252
30/12/2020 205.00p 208.60p 204.40p 204.40p 1597189
28/12/2020 205.40p 205.40p 202.20p 203.00p 446640
24/12/2020 205.40p 205.40p 202.20p 203.00p 446640
23/12/2020 199.00p 203.40p 199.00p 202.20p 2233957
22/12/2020 203.60p 204.20p 202.40p 202.60p 1896823
21/12/2020 203.00p 205.00p 200.00p 202.00p 2811913
18/12/2020 209.20p 210.00p 204.60p 205.40p 6042746
17/12/2020 206.80p 208.00p 205.00p 207.60p 3458447
16/12/2020 202.80p 209.60p 202.80p 206.60p 3874918
15/12/2020 210.60p 210.60p 206.80p 206.80p 2674880
14/12/2020 208.20p 210.40p 207.00p 208.80p 4168647
11/12/2020 213.60p 213.60p 205.80p 207.80p 4494687
10/12/2020 205.80p 212.00p 205.30p 209.80p 5307572
09/12/2020 204.20p 207.40p 204.20p 205.20p 2070069
08/12/2020 206.40p 208.00p 204.60p 206.80p 2506755
07/12/2020 210.00p 210.00p 204.00p 205.80p 3272056
04/12/2020 206.60p 208.20p 204.20p 206.80p 2762634
03/12/2020 205.00p 206.23p 203.40p 205.60p 2959907
02/12/2020 206.00p 206.60p 204.80p 205.40p 2876295
01/12/2020 210.00p 210.00p 205.20p 205.20p 2651660
30/11/2020 207.00p 209.60p 206.20p 206.80p 4699224
27/11/2020 203.60p 206.40p 201.80p 206.40p 5250530
26/11/2020 202.00p 204.40p 201.90p 203.60p 1751668
25/11/2020 203.80p 205.40p 202.00p 202.60p 3459945
24/11/2020 202.80p 205.00p 202.00p 203.60p 3959313
23/11/2020 205.00p 205.40p 202.00p 203.60p 2445690
20/11/2020 195.30p 203.20p 195.30p 202.80p 1988213
19/11/2020 199.80p 201.80p 199.10p 201.00p 1677513
18/11/2020 206.00p 207.40p 201.60p 201.60p 2415404
17/11/2020 207.80p 207.80p 203.20p 205.20p 2905980
16/11/2020 205.00p 209.40p 204.20p 207.00p 3000350
13/11/2020 202.60p 204.20p 202.00p 204.20p 3552552
12/11/2020 208.00p 208.00p 200.20p 204.60p 4070678
10/11/2020 199.30p 209.80p 199.30p 202.20p 4936867
09/11/2020 191.90p 200.80p 191.90p 199.90p 4421807
06/11/2020 197.20p 197.20p 191.50p 191.90p 3080833
05/11/2020 191.80p 195.60p 190.90p 192.40p 4382218
04/11/2020 182.00p 191.20p 181.40p 191.00p 3799037
03/11/2020 182.30p 183.30p 178.20p 181.70p 2702563
02/11/2020 181.90p 182.60p 178.90p 180.50p 3286556
30/10/2020 182.90p 186.70p 178.90p 180.70p 8413810
29/10/2020 189.00p 192.90p 186.40p 187.90p 4659802
28/10/2020 196.50p 197.10p 190.00p 191.00p 7431617
27/10/2020 187.00p 187.00p 183.70p 184.90p 3359069
26/10/2020 183.30p 186.50p 183.10p 185.00p 3930398
23/10/2020 184.90p 186.20p 182.80p 185.90p 2739064
22/10/2020 177.60p 184.90p 177.60p 184.00p 4414008
21/10/2020 183.00p 185.20p 181.40p 181.90p 3329158
20/10/2020 185.00p 188.40p 183.00p 184.30p 2178830
19/10/2020 180.80p 185.00p 180.80p 183.80p 2175648
16/10/2020 180.20p 184.50p 180.20p 183.30p 3282412
15/10/2020 178.60p 181.00p 176.30p 180.00p 4739005
14/10/2020 176.50p 179.30p 176.50p 178.40p 2123044
13/10/2020 175.00p 180.70p 175.00p 178.80p 2251987
12/10/2020 177.50p 178.70p 175.60p 178.10p 2209038
09/10/2020 173.20p 177.50p 173.20p 176.80p 2633650
08/10/2020 176.30p 176.80p 174.90p 175.70p 4595664
07/10/2020 175.60p 176.00p 174.90p 175.80p 2456239
06/10/2020 175.60p 176.10p 173.80p 174.90p 2548673
05/10/2020 179.90p 179.90p 174.20p 175.50p 2448046
02/10/2020 177.20p 177.20p 173.50p 175.60p 3350259
01/10/2020 182.80p 182.80p 177.60p 177.60p 4109424
30/09/2020 176.70p 181.00p 176.50p 178.80p 3343673
29/09/2020 175.70p 179.00p 174.30p 176.80p 5143149
28/09/2020 180.00p 181.20p 175.90p 179.50p 2705430
25/09/2020 181.80p 181.90p 174.96p 178.70p 3294918
24/09/2020 180.30p 180.50p 175.40p 176.70p 5323380
23/09/2020 182.70p 183.20p 180.30p 180.90p 3246298
22/09/2020 180.00p 181.90p 176.50p 178.50p 2798936
21/09/2020 182.60p 184.70p 179.80p 181.40p 3425599
18/09/2020 184.40p 189.00p 184.40p 187.40p 5517173
17/09/2020 181.90p 187.00p 181.90p 186.00p 3333569
16/09/2020 191.80p 191.80p 183.30p 184.10p 3685347
15/09/2020 186.00p 189.90p 184.90p 187.50p 2988714
14/09/2020 186.00p 187.00p 183.20p 185.10p 3519119
11/09/2020 185.40p 188.20p 185.40p 185.50p 3365332
10/09/2020 189.10p 189.10p 184.30p 185.00p 3536480
09/09/2020 184.40p 188.00p 183.10p 186.40p 3703080
08/09/2020 185.50p 187.70p 183.00p 186.70p 3291330
07/09/2020 184.80p 188.00p 184.80p 187.50p 1910041
04/09/2020 184.90p 186.80p 181.90p 185.10p 4345458
03/09/2020 190.40p 193.50p 185.70p 185.70p 2869440
02/09/2020 190.10p 191.50p 189.10p 191.00p 2482692
01/09/2020 192.10p 193.50p 188.60p 189.00p 2740216
31/08/2020 191.60p 192.80p 190.20p 191.60p 3041916
28/08/2020 191.60p 192.80p 190.20p 191.60p 3041916
27/08/2020 194.00p 195.00p 190.80p 192.50p 2533975
26/08/2020 196.30p 196.60p 193.20p 193.30p 2788303
25/08/2020 197.10p 197.10p 195.20p 195.60p 1649537
24/08/2020 196.00p 198.70p 196.00p 196.40p 1715709
21/08/2020 196.80p 198.30p 193.10p 195.30p 3429701
20/08/2020 196.40p 199.50p 196.40p 197.00p 2458902
19/08/2020 198.20p 200.40p 195.50p 197.40p 4212827
18/08/2020 196.50p 199.00p 196.50p 197.50p 2520220
17/08/2020 196.80p 200.20p 195.40p 198.90p 1721294
14/08/2020 196.00p 198.70p 195.70p 196.90p 3207271
13/08/2020 198.90p 200.00p 197.60p 198.90p 2363231
12/08/2020 191.00p 199.00p 191.00p 199.00p 2511693
11/08/2020 192.10p 197.30p 192.10p 196.10p 3162712
10/08/2020 198.70p 198.80p 191.30p 193.00p 2853773
07/08/2020 201.00p 201.80p 194.40p 197.00p 4003839
06/08/2020 195.90p 207.29p 195.90p 199.50p 6713179
05/08/2020 206.40p 206.40p 199.50p 202.80p 3975142
04/08/2020 207.40p 207.40p 200.20p 202.00p 3186774
03/08/2020 202.20p 207.20p 202.00p 205.00p 3301567
31/07/2020 201.80p 207.40p 201.80p 203.40p 3632433
30/07/2020 205.60p 206.80p 204.40p 205.60p 4794781
29/07/2020 206.00p 208.40p 204.44p 207.80p 2594194
28/07/2020 207.00p 208.20p 205.40p 206.00p 2556470
27/07/2020 205.00p 205.80p 200.60p 205.00p 3285760
24/07/2020 204.00p 205.62p 200.00p 201.80p 1732491
23/07/2020 206.00p 208.60p 204.00p 205.60p 3603135
22/07/2020 199.90p 203.80p 199.90p 203.60p 2689658
21/07/2020 203.00p 203.00p 200.40p 200.80p 8762283
20/07/2020 204.20p 204.20p 198.30p 201.40p 2060628
17/07/2020 192.40p 200.60p 192.40p 200.60p 2855224
16/07/2020 197.80p 197.80p 192.95p 194.60p 2863077
15/07/2020 195.50p 197.50p 191.80p 197.50p 2286657
14/07/2020 191.30p 191.50p 188.60p 191.50p 2840498
13/07/2020 191.50p 192.00p 189.10p 192.00p 3082941
10/07/2020 191.10p 193.80p 188.60p 189.30p 3251549
09/07/2020 195.00p 195.10p 192.00p 192.80p 4711393
08/07/2020 193.80p 197.10p 192.90p 193.50p 5679058
07/07/2020 198.10p 199.70p 193.00p 194.10p 4778647
06/07/2020 199.10p 200.00p 195.50p 198.10p 3803299
03/07/2020 206.00p 206.00p 197.90p 198.40p 2580931
02/07/2020 201.00p 201.40p 197.00p 199.50p 3789911
01/07/2020 191.00p 200.20p 191.00p 198.90p 2952386
30/06/2020 194.30p 198.70p 194.30p 195.60p 7882585
29/06/2020 198.50p 199.50p 194.70p 195.80p 5756318
26/06/2020 205.40p 206.20p 197.50p 198.00p 3748731
25/06/2020 198.60p 206.00p 197.90p 205.20p 2770350
24/06/2020 205.20p 205.80p 200.80p 200.80p 2662917
23/06/2020 207.00p 207.20p 203.20p 207.20p 2372620
22/06/2020 202.80p 208.73p 202.80p 205.00p 2465727
19/06/2020 207.40p 211.20p 206.60p 208.00p 21243878
18/06/2020 216.20p 216.80p 207.80p 208.40p 4120756
17/06/2020 205.80p 212.00p 205.40p 212.00p 5319526
16/06/2020 208.00p 208.00p 203.00p 205.40p 3526422
15/06/2020 198.90p 203.60p 195.00p 203.60p 6589211
12/06/2020 198.10p 199.50p 193.90p 198.90p 4281803
11/06/2020 197.90p 201.20p 196.20p 200.20p 3915807
10/06/2020 207.20p 209.20p 200.00p 200.00p 4445607
09/06/2020 203.60p 204.00p 197.60p 203.80p 3623924
08/06/2020 202.40p 203.41p 197.40p 198.90p 4071974
05/06/2020 207.20p 207.20p 200.20p 204.60p 4676579
04/06/2020 203.00p 204.40p 200.00p 204.20p 3618282
03/06/2020 202.00p 202.00p 196.70p 202.00p 4628360
02/06/2020 205.20p 205.60p 198.90p 199.20p 3589977
01/06/2020 203.00p 206.40p 203.00p 205.00p 2368147
29/05/2020 203.40p 207.07p 202.20p 202.80p 4773917
28/05/2020 198.10p 205.00p 198.10p 203.40p 4330586
27/05/2020 205.80p 205.80p 198.20p 200.40p 4133392
26/05/2020 214.80p 214.80p 205.40p 205.40p 3128687
25/05/2020 206.00p 210.80p 203.91p 210.00p 2301444
22/05/2020 206.00p 210.80p 203.91p 210.00p 2301444
21/05/2020 208.40p 212.00p 205.80p 207.20p 3089454
20/05/2020 207.00p 211.60p 205.00p 210.00p 4213155
19/05/2020 211.20p 211.20p 206.00p 207.40p 3041828
18/05/2020 205.00p 212.40p 204.80p 211.40p 4453177
15/05/2020 204.40p 205.80p 199.30p 202.40p 4283088
14/05/2020 207.00p 209.60p 201.20p 201.20p 6831888
13/05/2020 202.20p 208.00p 200.60p 206.40p 6370925
12/05/2020 204.00p 213.60p 201.80p 203.80p 8912275
11/05/2020 215.40p 221.60p 213.60p 219.20p 2292303
08/05/2020 218.40p 224.80p 214.40p 216.20p 4816901
07/05/2020 218.40p 224.80p 214.40p 216.20p 4816901
06/05/2020 220.00p 221.00p 215.00p 216.80p 3675796
05/05/2020 210.00p 216.80p 209.00p 216.20p 4199998
04/05/2020 211.40p 211.55p 204.20p 210.00p 4215610
01/05/2020 208.60p 208.60p 205.20p 207.00p 1726617
30/04/2020 210.00p 213.60p 203.40p 212.40p 7743278
29/04/2020 202.00p 203.40p 200.00p 201.80p 3272576
28/04/2020 201.60p 204.40p 199.30p 204.00p 3802830
27/04/2020 204.20p 208.80p 200.40p 201.80p 4495241
24/04/2020 203.20p 208.20p 199.00p 202.40p 4942235
23/04/2020 190.50p 205.00p 190.40p 204.00p 5893843
22/04/2020 183.10p 192.70p 183.10p 190.30p 5047895
21/04/2020 188.80p 189.70p 182.90p 185.00p 4678517
20/04/2020 193.30p 193.30p 184.80p 188.80p 5093148
17/04/2020 185.00p 186.30p 177.50p 185.00p 4455534
16/04/2020 178.40p 183.20p 178.40p 181.60p 3664882
15/04/2020 177.30p 185.04p 176.90p 181.00p 2853136

*Close Price adjusted for both dividends and splits