Convatec Group
(CTEC)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
22/11/2024
|
231.80p
|
236.00p
|
230.40p
|
230.60p
|
5,741,529
|
|
21/11/2024
|
233.20p
|
235.40p
|
228.80p
|
230.60p
|
4,484,693
|
|
20/11/2024
|
242.40p
|
243.20p
|
233.00p
|
233.00p
|
12,837,537
|
|
19/11/2024
|
239.40p
|
243.80p
|
239.20p
|
243.00p
|
4,278,587
|
|
18/11/2024
|
247.80p
|
248.60p
|
239.60p
|
239.60p
|
5,189,235
|
|
15/11/2024
|
245.00p
|
248.80p
|
239.40p
|
247.40p
|
13,398,137
|
|
14/11/2024
|
255.00p
|
255.40p
|
244.20p
|
247.40p
|
14,037,786
|
|
13/11/2024
|
264.00p
|
267.00p
|
256.00p
|
264.40p
|
8,601,980
|
|
12/11/2024
|
249.00p
|
265.10p
|
245.80p
|
264.40p
|
17,509,330
|
|
11/11/2024
|
213.80p
|
220.00p
|
213.80p
|
216.60p
|
4,490,816
|
|
08/11/2024
|
216.80p
|
219.20p
|
213.40p
|
213.40p
|
14,300,153
|
|
07/11/2024
|
218.20p
|
220.20p
|
215.00p
|
215.00p
|
7,316,177
|
|
06/11/2024
|
216.20p
|
218.29p
|
214.80p
|
216.60p
|
7,969,046
|
|
05/11/2024
|
219.20p
|
220.20p
|
214.00p
|
214.40p
|
4,991,668
|
|
04/11/2024
|
215.20p
|
217.60p
|
214.60p
|
215.40p
|
2,731,631
|
|
01/11/2024
|
213.60p
|
216.20p
|
212.00p
|
215.40p
|
9,429,029
|
|
31/10/2024
|
217.40p
|
217.40p
|
211.80p
|
213.40p
|
6,646,924
|
|
30/10/2024
|
221.40p
|
222.80p
|
217.40p
|
222.20p
|
10,191,721
|
|
29/10/2024
|
224.40p
|
225.17p
|
220.78p
|
222.20p
|
8,249,921
|
|
28/10/2024
|
220.00p
|
224.49p
|
219.00p
|
224.00p
|
4,046,641
|
|
25/10/2024
|
220.80p
|
222.00p
|
217.40p
|
219.00p
|
7,612,833
|
|
24/10/2024
|
223.40p
|
225.00p
|
221.00p
|
223.40p
|
1,904,224
|
|
23/10/2024
|
225.80p
|
226.40p
|
223.40p
|
223.40p
|
4,062,852
|
|
22/10/2024
|
227.00p
|
228.29p
|
225.29p
|
227.00p
|
2,749,642
|
|
21/10/2024
|
234.40p
|
234.40p
|
228.20p
|
228.20p
|
6,012,255
|
|
18/10/2024
|
230.00p
|
232.20p
|
229.40p
|
232.20p
|
3,503,935
|
|
17/10/2024
|
231.00p
|
233.20p
|
228.40p
|
231.00p
|
6,514,634
|
|
16/10/2024
|
232.00p
|
232.20p
|
226.80p
|
231.60p
|
4,387,219
|
|
15/10/2024
|
228.20p
|
232.20p
|
227.00p
|
231.00p
|
5,348,697
|
|
14/10/2024
|
224.40p
|
226.80p
|
223.80p
|
226.80p
|
4,067,242
|
|
11/10/2024
|
224.00p
|
225.40p
|
222.80p
|
224.60p
|
3,746,510
|
|
10/10/2024
|
223.00p
|
226.20p
|
222.40p
|
222.80p
|
2,490,184
|
|
09/10/2024
|
225.00p
|
228.00p
|
224.80p
|
225.20p
|
3,563,996
|
|
08/10/2024
|
222.60p
|
225.20p
|
222.40p
|
224.20p
|
3,041,544
|
|
07/10/2024
|
222.80p
|
226.60p
|
221.60p
|
226.00p
|
4,459,466
|
|
04/10/2024
|
222.40p
|
223.80p
|
221.40p
|
221.40p
|
2,998,864
|
|
03/10/2024
|
226.40p
|
227.40p
|
222.20p
|
223.80p
|
3,914,050
|
|
02/10/2024
|
222.40p
|
228.61p
|
222.40p
|
226.00p
|
4,177,979
|
|
01/10/2024
|
228.40p
|
230.60p
|
226.00p
|
226.00p
|
14,091,708
|
|
30/09/2024
|
229.60p
|
231.00p
|
226.00p
|
227.00p
|
3,023,688
|
|
27/09/2024
|
227.80p
|
230.60p
|
227.80p
|
230.20p
|
2,959,230
|
|
26/09/2024
|
224.00p
|
226.87p
|
222.00p
|
226.40p
|
4,121,662
|
|
25/09/2024
|
219.60p
|
223.00p
|
218.80p
|
221.60p
|
4,318,677
|
|
24/09/2024
|
221.40p
|
221.80p
|
218.60p
|
220.60p
|
7,760,743
|
|
23/09/2024
|
220.00p
|
222.00p
|
219.00p
|
220.60p
|
5,526,129
|
|
20/09/2024
|
225.60p
|
226.20p
|
220.60p
|
220.60p
|
6,004,059
|
|
19/09/2024
|
227.20p
|
229.20p
|
223.40p
|
226.80p
|
4,762,042
|
|
18/09/2024
|
229.00p
|
230.80p
|
226.40p
|
226.60p
|
2,484,342
|
|
17/09/2024
|
235.60p
|
236.40p
|
231.80p
|
232.00p
|
4,655,453
|
|
16/09/2024
|
234.40p
|
236.60p
|
233.60p
|
234.20p
|
2,027,596
|
|
13/09/2024
|
228.80p
|
235.40p
|
228.80p
|
230.00p
|
3,208,928
|
|
12/09/2024
|
232.00p
|
233.00p
|
228.80p
|
230.20p
|
3,389,939
|
|
11/09/2024
|
231.40p
|
233.00p
|
229.60p
|
232.20p
|
2,142,616
|
|
10/09/2024
|
231.40p
|
232.20p
|
228.20p
|
232.20p
|
4,400,350
|
|
09/09/2024
|
234.00p
|
235.40p
|
232.20p
|
233.60p
|
3,452,032
|
|
06/09/2024
|
231.60p
|
235.60p
|
230.60p
|
232.60p
|
3,635,543
|
|
05/09/2024
|
230.00p
|
232.20p
|
229.60p
|
231.20p
|
5,097,710
|
|
04/09/2024
|
227.60p
|
230.40p
|
223.86p
|
230.00p
|
7,458,564
|
|
03/09/2024
|
235.00p
|
239.00p
|
235.00p
|
237.60p
|
4,999,204
|
|
02/09/2024
|
236.60p
|
238.20p
|
235.12p
|
239.00p
|
2,989,885
|
|
30/08/2024
|
238.60p
|
241.64p
|
237.80p
|
239.00p
|
5,464,615
|
|
29/08/2024
|
233.00p
|
238.40p
|
232.02p
|
238.40p
|
5,139,738
|
|
28/08/2024
|
234.40p
|
236.00p
|
232.40p
|
232.40p
|
3,257,852
|
|
27/08/2024
|
235.20p
|
235.60p
|
233.60p
|
233.60p
|
12,104,377
|
|
26/08/2024
|
234.80p
|
236.60p
|
234.60p
|
235.80p
|
4,214,062
|
|
23/08/2024
|
234.80p
|
236.60p
|
234.60p
|
235.80p
|
4,214,062
|
|
22/08/2024
|
234.80p
|
236.60p
|
234.60p
|
235.80p
|
4,214,062
|
|
21/08/2024
|
233.60p
|
237.00p
|
232.40p
|
237.00p
|
4,046,631
|
|
20/08/2024
|
236.40p
|
237.60p
|
230.80p
|
234.20p
|
3,555,553
|
|
19/08/2024
|
237.60p
|
238.80p
|
236.00p
|
237.20p
|
14,219,723
|
|
16/08/2024
|
237.40p
|
238.60p
|
235.88p
|
237.60p
|
4,486,010
|
|
15/08/2024
|
231.40p
|
236.80p
|
231.20p
|
236.80p
|
3,653,596
|
|
14/08/2024
|
234.20p
|
234.60p
|
230.40p
|
231.80p
|
3,307,102
|
|
13/08/2024
|
232.00p
|
234.40p
|
231.00p
|
232.80p
|
7,170,152
|
|
12/08/2024
|
233.40p
|
234.20p
|
230.80p
|
231.60p
|
4,790,808
|
|
09/08/2024
|
228.20p
|
232.40p
|
228.20p
|
232.00p
|
3,270,755
|
|
08/08/2024
|
229.80p
|
230.80p
|
226.80p
|
230.20p
|
2,723,893
|
|
07/08/2024
|
227.00p
|
230.80p
|
226.60p
|
230.00p
|
11,054,506
|
|
06/08/2024
|
230.00p
|
231.20p
|
224.20p
|
226.00p
|
5,587,877
|
|
05/08/2024
|
227.80p
|
230.00p
|
226.80p
|
228.80p
|
7,053,149
|
|
02/08/2024
|
230.20p
|
233.80p
|
228.54p
|
232.00p
|
5,933,502
|
|
01/08/2024
|
233.80p
|
237.40p
|
230.20p
|
231.80p
|
6,362,458
|
|
31/07/2024
|
235.00p
|
238.00p
|
229.17p
|
234.20p
|
10,836,561
|
|
30/07/2024
|
250.60p
|
253.92p
|
230.60p
|
237.20p
|
16,898,459
|
|
29/07/2024
|
252.00p
|
253.40p
|
250.20p
|
251.80p
|
3,910,669
|
|
26/07/2024
|
243.40p
|
251.00p
|
242.40p
|
245.40p
|
4,285,301
|
|
25/07/2024
|
245.80p
|
246.20p
|
243.00p
|
245.40p
|
6,562,910
|
|
24/07/2024
|
247.80p
|
250.00p
|
246.60p
|
247.40p
|
1,921,278
|
|
23/07/2024
|
250.00p
|
252.00p
|
248.20p
|
251.00p
|
2,177,224
|
|
22/07/2024
|
250.60p
|
255.00p
|
250.60p
|
250.60p
|
5,246,808
|
|
19/07/2024
|
250.40p
|
253.80p
|
248.80p
|
249.20p
|
3,418,052
|
|
18/07/2024
|
250.00p
|
254.80p
|
250.00p
|
251.80p
|
2,488,027
|
|
17/07/2024
|
245.60p
|
249.00p
|
243.80p
|
249.00p
|
3,008,017
|
|
16/07/2024
|
242.40p
|
245.80p
|
241.60p
|
245.80p
|
2,005,415
|
|
15/07/2024
|
243.40p
|
245.20p
|
242.60p
|
242.60p
|
2,999,464
|
|
12/07/2024
|
247.60p
|
247.60p
|
243.00p
|
245.40p
|
3,400,092
|
|
11/07/2024
|
243.40p
|
247.20p
|
241.80p
|
245.60p
|
5,765,332
|
|
10/07/2024
|
243.60p
|
244.00p
|
240.40p
|
241.80p
|
2,438,192
|
|
09/07/2024
|
243.60p
|
246.40p
|
240.80p
|
242.20p
|
10,156,781
|
|
08/07/2024
|
239.60p
|
244.40p
|
239.00p
|
243.80p
|
3,393,953
|
|
05/07/2024
|
244.60p
|
244.60p
|
237.20p
|
239.20p
|
2,357,144
|
|
04/07/2024
|
237.60p
|
241.60p
|
237.60p
|
240.60p
|
3,406,243
|
|
03/07/2024
|
236.40p
|
239.60p
|
235.80p
|
237.60p
|
8,007,563
|
|
02/07/2024
|
233.20p
|
236.60p
|
233.00p
|
235.20p
|
2,537,369
|
|
01/07/2024
|
236.00p
|
239.60p
|
235.20p
|
236.40p
|
2,871,870
|
|
28/06/2024
|
238.20p
|
238.20p
|
234.20p
|
234.80p
|
3,152,387
|
|
27/06/2024
|
236.00p
|
237.20p
|
233.80p
|
237.20p
|
3,617,854
|
|
26/06/2024
|
232.60p
|
236.80p
|
232.60p
|
235.40p
|
6,615,624
|
|
25/06/2024
|
241.20p
|
241.20p
|
228.60p
|
231.40p
|
7,992,420
|
|
24/06/2024
|
237.40p
|
243.00p
|
235.60p
|
241.40p
|
15,711,432
|
|
21/06/2024
|
243.20p
|
245.60p
|
237.00p
|
237.20p
|
12,120,818
|
|
20/06/2024
|
243.20p
|
244.60p
|
240.60p
|
243.40p
|
9,724,005
|
|
19/06/2024
|
243.00p
|
244.60p
|
242.20p
|
243.00p
|
2,384,500
|
|
18/06/2024
|
245.20p
|
249.20p
|
245.00p
|
245.00p
|
6,169,287
|
|
17/06/2024
|
254.20p
|
254.20p
|
243.20p
|
244.20p
|
6,287,719
|
|
14/06/2024
|
252.60p
|
254.60p
|
251.00p
|
253.80p
|
7,218,029
|
|
13/06/2024
|
253.80p
|
255.00p
|
252.00p
|
253.00p
|
5,826,906
|
|
12/06/2024
|
249.60p
|
253.80p
|
249.00p
|
253.80p
|
6,509,232
|
|
11/06/2024
|
246.60p
|
252.40p
|
246.60p
|
248.60p
|
4,746,249
|
|
10/06/2024
|
249.80p
|
250.32p
|
244.80p
|
245.40p
|
2,937,193
|
|
07/06/2024
|
252.00p
|
255.20p
|
251.00p
|
251.80p
|
3,070,383
|
|
06/06/2024
|
248.00p
|
252.80p
|
248.00p
|
250.40p
|
2,322,843
|
|
05/06/2024
|
248.20p
|
251.20p
|
245.40p
|
247.40p
|
3,543,539
|
|
04/06/2024
|
247.60p
|
250.20p
|
244.20p
|
248.00p
|
6,901,814
|
|
03/06/2024
|
250.40p
|
251.80p
|
247.40p
|
247.60p
|
4,327,873
|
|
31/05/2024
|
249.00p
|
252.00p
|
248.00p
|
248.60p
|
6,452,857
|
|
30/05/2024
|
246.40p
|
250.20p
|
246.40p
|
249.80p
|
2,376,110
|
|
29/05/2024
|
249.80p
|
251.60p
|
245.80p
|
248.60p
|
10,400,963
|
|
28/05/2024
|
252.80p
|
256.00p
|
249.40p
|
251.60p
|
4,777,130
|
|
27/05/2024
|
246.80p
|
251.80p
|
246.56p
|
251.00p
|
3,137,526
|