Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/04/2017 308.00p 308.00p 305.50p 307.10p 8884155
27/04/2017 309.10p 309.10p 305.00p 307.70p 4212151
26/04/2017 305.80p 310.00p 304.60p 309.00p 3516834
25/04/2017 300.40p 305.90p 299.50p 305.90p 3433640
24/04/2017 298.90p 301.30p 297.50p 300.50p 4632518
21/04/2017 291.40p 297.20p 291.10p 295.50p 3580495
20/04/2017 292.00p 292.40p 287.40p 290.50p 3993660
19/04/2017 289.70p 292.30p 289.00p 292.00p 3444466
18/04/2017 290.50p 291.00p 284.80p 289.70p 10580455
13/04/2017 289.00p 291.00p 287.90p 289.10p 3204855
12/04/2017 285.00p 290.40p 284.70p 288.10p 11866033
11/04/2017 280.10p 285.50p 280.10p 284.40p 4103519
10/04/2017 279.30p 283.80p 278.60p 281.00p 3243191
07/04/2017 276.10p 280.70p 275.50p 280.00p 4672890
06/04/2017 276.30p 280.40p 272.50p 279.20p 38809880
05/04/2017 276.20p 280.00p 274.90p 277.30p 5971952
04/04/2017 278.40p 280.50p 276.40p 277.00p 7314052
03/04/2017 278.80p 282.00p 277.20p 278.00p 14134554
31/03/2017 273.00p 279.10p 260.31p 279.00p 12690410
30/03/2017 272.70p 276.10p 260.13p 273.20p 43452708
29/03/2017 268.10p 275.20p 260.00p 273.00p 66658760
28/03/2017 264.00p 269.30p 263.10p 268.90p 1237810
27/03/2017 265.00p 270.70p 263.70p 265.00p 1913785
24/03/2017 263.20p 265.80p 261.00p 264.80p 1497848
23/03/2017 262.80p 264.80p 261.10p 264.00p 1539657
22/03/2017 261.30p 264.30p 256.60p 264.30p 1624371
21/03/2017 258.70p 262.50p 257.90p 261.50p 1076194
20/03/2017 261.50p 262.00p 256.70p 259.70p 2069410
17/03/2017 257.30p 261.10p 256.80p 260.80p 2527236
16/03/2017 257.00p 261.57p 254.80p 256.00p 2025232
15/03/2017 258.40p 259.41p 256.10p 257.00p 6972279
14/03/2017 257.30p 257.30p 255.00p 255.50p 1257402
13/03/2017 255.50p 258.00p 254.20p 255.50p 1559579
10/03/2017 256.40p 259.20p 254.65p 256.40p 2268408
09/03/2017 259.90p 259.90p 256.30p 257.00p 1597250
08/03/2017 257.80p 262.00p 257.60p 258.60p 2869329
07/03/2017 256.60p 261.30p 256.36p 257.70p 2428192
06/03/2017 252.40p 256.90p 250.90p 255.00p 3195568
03/03/2017 260.00p 263.50p 249.40p 251.10p 5241589
02/03/2017 252.00p 262.40p 250.00p 255.70p 9144937
01/03/2017 234.70p 245.00p 234.00p 243.40p 1947645
28/02/2017 235.30p 236.40p 232.70p 236.00p 1737063
27/02/2017 236.20p 236.97p 232.50p 234.10p 2742481
24/02/2017 233.50p 237.90p 230.90p 231.70p 3929038
23/02/2017 236.40p 239.70p 234.10p 234.70p 1157893
22/02/2017 230.60p 236.20p 227.42p 235.90p 2046416
21/02/2017 233.00p 233.50p 230.40p 233.40p 2198211
20/02/2017 232.10p 233.70p 228.08p 230.90p 967697
17/02/2017 232.00p 235.10p 231.70p 232.60p 1695196
16/02/2017 232.00p 238.40p 232.00p 232.60p 998645
15/02/2017 238.30p 239.10p 234.70p 236.30p 1105539
14/02/2017 239.50p 240.70p 237.77p 238.00p 887549
13/02/2017 240.70p 241.10p 238.20p 239.00p 1549753
10/02/2017 243.60p 245.90p 240.10p 240.30p 847519
09/02/2017 244.30p 245.44p 243.30p 244.00p 865306
08/02/2017 241.60p 246.70p 240.80p 245.20p 1603894
07/02/2017 248.00p 248.00p 245.30p 245.30p 701031
06/02/2017 247.60p 248.40p 246.03p 246.10p 717109
03/02/2017 245.60p 250.00p 245.60p 247.50p 1997395
02/02/2017 244.80p 248.10p 244.70p 246.00p 911606
01/02/2017 248.00p 248.30p 245.10p 246.30p 1619749
31/01/2017 248.40p 248.80p 244.60p 245.90p 2811990
30/01/2017 242.90p 248.40p 240.53p 247.20p 1970585
27/01/2017 243.00p 248.00p 239.40p 244.90p 1487872
26/01/2017 240.00p 241.90p 239.80p 241.70p 650182
25/01/2017 237.60p 241.10p 237.60p 238.90p 3794638
24/01/2017 245.00p 245.00p 237.10p 237.50p 1583162
23/01/2017 238.70p 240.70p 238.00p 240.00p 1547312
20/01/2017 241.10p 242.20p 237.25p 238.00p 1085584
19/01/2017 243.50p 243.50p 240.90p 241.80p 1436279
18/01/2017 237.10p 242.40p 237.05p 241.30p 561112
17/01/2017 242.40p 243.77p 238.20p 240.00p 969582
16/01/2017 240.20p 243.80p 240.20p 242.00p 665148
13/01/2017 241.30p 243.73p 239.70p 239.70p 748975
12/01/2017 240.70p 241.60p 238.80p 241.00p 1092096
11/01/2017 239.00p 241.60p 238.20p 239.20p 1241524
10/01/2017 238.10p 241.00p 238.10p 239.50p 1867091
09/01/2017 243.40p 243.40p 238.10p 239.30p 986821

*Close Price adjusted for both dividends and splits