Convatec Group (CTEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/05/2023 207.00p 209.00p 205.00p 207.20p 7361994
25/05/2023 209.00p 213.80p 208.20p 209.00p 3646162
24/05/2023 212.20p 212.60p 206.00p 209.00p 6131311
23/05/2023 221.60p 223.20p 214.60p 215.00p 5414048
22/05/2023 228.00p 228.00p 221.00p 222.20p 3483933
19/05/2023 227.40p 230.00p 226.20p 226.20p 3294816
18/05/2023 221.20p 226.60p 221.00p 226.00p 15187281
17/05/2023 217.60p 220.00p 215.20p 215.20p 4879579
16/05/2023 220.20p 222.80p 217.20p 218.00p 2392471
15/05/2023 222.60p 224.60p 220.00p 220.60p 2193179
12/05/2023 220.00p 223.40p 217.60p 222.00p 5490029
11/05/2023 211.60p 218.40p 211.60p 218.40p 6402540
10/05/2023 213.40p 214.00p 211.00p 212.60p 2537646
09/05/2023 211.20p 212.43p 210.00p 211.80p 5087037
05/05/2023 210.20p 212.00p 208.40p 212.00p 2662763
04/05/2023 213.60p 213.80p 211.20p 211.20p 2558469
03/05/2023 216.00p 217.20p 213.96p 214.60p 3927725
02/05/2023 220.40p 220.40p 214.40p 216.20p 18013720
28/04/2023 219.80p 220.80p 217.20p 219.80p 7045071
27/04/2023 216.60p 217.90p 215.60p 217.40p 2955721
26/04/2023 218.00p 218.60p 214.80p 216.00p 6771690
25/04/2023 221.40p 222.00p 218.80p 218.80p 3350364
24/04/2023 221.00p 223.00p 220.40p 221.80p 5545130
21/04/2023 219.80p 221.80p 219.80p 220.60p 3092915
20/04/2023 218.40p 220.40p 216.40p 219.80p 7406403
19/04/2023 218.00p 219.20p 216.00p 217.00p 3367665
18/04/2023 220.40p 222.80p 219.60p 219.60p 3423376
17/04/2023 221.60p 223.00p 220.00p 221.20p 4034273
14/04/2023 221.00p 222.40p 219.80p 221.20p 2970855
13/04/2023 221.00p 221.60p 219.40p 220.00p 2549308
12/04/2023 222.60p 223.20p 220.00p 220.80p 3049230
11/04/2023 222.60p 224.60p 221.20p 222.20p 4647773
06/04/2023 223.60p 225.00p 221.20p 221.80p 2560657
05/04/2023 228.40p 229.12p 227.00p 227.00p 3331306
04/04/2023 230.00p 230.40p 226.80p 228.40p 8263506
03/04/2023 228.40p 229.00p 226.60p 229.00p 5451977
31/03/2023 227.20p 257.87p 224.80p 228.60p 7286025
30/03/2023 220.00p 226.80p 219.80p 226.20p 3454601
29/03/2023 220.60p 222.20p 217.60p 220.00p 2972588
28/03/2023 221.00p 222.40p 220.60p 220.60p 3865556
27/03/2023 220.20p 222.20p 219.20p 220.20p 6956571
24/03/2023 217.60p 220.60p 215.80p 218.80p 7513230
23/03/2023 222.60p 222.60p 216.60p 219.00p 3127049
22/03/2023 227.20p 227.40p 220.20p 223.60p 4449114
21/03/2023 230.00p 231.80p 227.00p 228.00p 2731505
20/03/2023 227.40p 230.60p 226.60p 229.00p 2704722
17/03/2023 229.20p 230.60p 228.20p 228.40p 7777563
16/03/2023 224.20p 230.40p 223.00p 229.40p 5283672
15/03/2023 224.40p 225.80p 220.80p 222.60p 5309091
14/03/2023 220.20p 226.00p 220.00p 226.00p 4857054
13/03/2023 216.20p 222.00p 215.80p 220.60p 5207099
10/03/2023 224.00p 224.00p 213.80p 216.80p 4451031
09/03/2023 225.80p 228.80p 213.60p 221.80p 4073860
08/03/2023 226.40p 267.83p 222.20p 224.40p 5686696
07/03/2023 226.00p 227.80p 224.40p 225.20p 4187017
06/03/2023 226.00p 227.40p 225.00p 226.40p 2266038
03/03/2023 226.00p 227.00p 225.00p 226.60p 4712680
02/03/2023 224.20p 226.20p 223.80p 225.80p 1786283
01/03/2023 224.20p 226.80p 223.40p 225.40p 3090517
28/02/2023 227.40p 227.40p 223.40p 224.40p 5148529
27/02/2023 224.60p 228.40p 224.00p 227.20p 2742621
24/02/2023 224.20p 226.80p 223.00p 223.00p 2030048
23/02/2023 227.40p 227.40p 224.80p 225.40p 2319158
22/02/2023 228.00p 228.00p 225.60p 227.00p 2570346
21/02/2023 230.00p 232.60p 227.80p 228.60p 5160872
20/02/2023 232.40p 232.40p 228.40p 230.00p 3501298
17/02/2023 232.80p 234.00p 231.40p 231.40p 4627025
16/02/2023 235.00p 235.20p 231.80p 233.60p 11041224
15/02/2023 233.20p 235.40p 231.80p 234.60p 3736339
14/02/2023 233.60p 235.80p 233.20p 233.20p 2340435

*Close Price adjusted for both dividends and splits