Market data

Select a section

Convatec Group

(CTEC)
Sector: Medical Equipment and Services
272.60p
1.00p 0.37
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 272.20p 274.80p 270.40p 272.60p 9,581,676
15/05/2025 266.60p 271.60p 265.60p 271.60p 9,638,280
14/05/2025 263.40p 265.60p 261.40p 265.40p 4,698,670
13/05/2025 261.00p 265.00p 260.60p 263.20p 5,384,129
12/05/2025 258.60p 262.60p 256.20p 262.00p 4,011,583
09/05/2025 256.60p 258.80p 255.80p 257.40p 2,655,184
08/05/2025 257.60p 259.00p 254.60p 256.20p 3,654,604
07/05/2025 259.40p 259.80p 254.00p 256.60p 3,414,101
06/05/2025 263.00p 263.40p 258.80p 259.00p 2,400,633
05/05/2025 262.40p 265.00p 260.80p 262.00p 3,043,841
02/05/2025 262.40p 265.00p 260.80p 262.00p 3,043,841
01/05/2025 258.80p 261.60p 255.80p 261.60p 3,279,995
30/04/2025 259.00p 264.20p 257.60p 259.80p 4,137,756
29/04/2025 257.00p 258.80p 255.40p 258.20p 2,342,077
28/04/2025 256.60p 258.80p 256.00p 256.00p 2,432,977
25/04/2025 258.80p 259.60p 254.80p 256.80p 8,557,789
24/04/2025 255.00p 258.20p 252.60p 258.20p 5,150,508
23/04/2025 257.40p 257.40p 253.20p 255.40p 4,933,083
22/04/2025 253.00p 256.80p 252.20p 254.80p 5,531,495
21/04/2025 252.80p 254.60p 251.20p 253.40p 3,079,830
18/04/2025 252.80p 254.60p 251.20p 253.40p 3,079,830
17/04/2025 252.80p 254.60p 251.20p 253.40p 3,079,830
16/04/2025 258.00p 258.80p 254.20p 257.00p 5,469,967
15/04/2025 257.80p 261.00p 255.60p 259.00p 5,171,612
14/04/2025 254.40p 266.00p 251.15p 258.40p 8,275,981
11/04/2025 239.20p 248.80p 235.57p 247.60p 11,307,010
10/04/2025 244.00p 244.80p 238.00p 238.20p 6,651,716
09/04/2025 232.40p 237.40p 229.60p 231.20p 19,138,192
08/04/2025 237.40p 241.30p 233.00p 237.40p 16,580,388
07/04/2025 240.00p 244.80p 233.40p 236.40p 8,493,177
04/04/2025 257.20p 259.80p 248.64p 250.40p 7,905,533
03/04/2025 254.20p 263.80p 254.20p 258.20p 8,095,057
02/04/2025 257.20p 259.00p 252.00p 258.00p 5,468,136
01/04/2025 259.00p 260.80p 257.60p 259.40p 5,634,621
31/03/2025 259.80p 259.80p 254.20p 257.20p 3,704,981
28/03/2025 258.20p 260.00p 256.60p 258.40p 1,786,509
27/03/2025 257.80p 258.40p 255.40p 258.20p 2,154,880
26/03/2025 260.20p 260.53p 256.60p 258.40p 4,299,999
25/03/2025 256.20p 262.00p 256.00p 260.20p 4,261,923
24/03/2025 258.00p 259.00p 253.80p 256.60p 2,359,645
21/03/2025 257.00p 257.40p 254.60p 257.00p 10,934,801
20/03/2025 259.00p 259.20p 255.20p 259.00p 4,495,819
19/03/2025 259.60p 260.00p 256.00p 257.20p 2,432,178
18/03/2025 258.60p 260.60p 257.60p 259.80p 7,724,342
17/03/2025 255.00p 260.00p 254.80p 258.00p 3,878,505
14/03/2025 257.20p 257.80p 254.40p 254.40p 6,172,947
13/03/2025 258.60p 260.40p 255.20p 257.40p 3,434,119
12/03/2025 264.40p 266.80p 260.20p 260.20p 6,934,162
11/03/2025 265.40p 266.80p 261.40p 264.00p 7,161,283
10/03/2025 267.60p 269.38p 264.00p 264.80p 5,850,833
07/03/2025 264.80p 266.60p 262.60p 265.20p 3,822,132
06/03/2025 271.20p 271.20p 264.80p 267.20p 4,776,683
05/03/2025 256.60p 270.40p 256.60p 269.40p 14,917,706
04/03/2025 262.60p 262.80p 254.60p 254.60p 8,917,450
03/03/2025 259.00p 265.20p 257.40p 265.20p 14,190,784
28/02/2025 257.40p 262.80p 257.40p 259.40p 12,548,444
27/02/2025 255.60p 260.00p 254.80p 259.80p 7,256,128
26/02/2025 252.80p 269.80p 252.69p 259.00p 13,073,129
25/02/2025 246.00p 250.40p 245.20p 247.00p 9,717,176
24/02/2025 248.20p 248.40p 242.40p 246.60p 9,710,714
21/02/2025 242.00p 247.80p 241.40p 247.40p 5,458,670
20/02/2025 245.00p 245.00p 239.80p 241.20p 6,115,224
19/02/2025 244.80p 245.40p 242.00p 244.60p 3,715,616
18/02/2025 243.80p 245.40p 241.80p 245.40p 2,956,316
17/02/2025 242.40p 244.20p 240.80p 243.80p 2,181,808
14/02/2025 244.80p 245.60p 242.15p 243.20p 10,007,813
13/02/2025 243.40p 246.40p 242.20p 244.40p 5,217,553
12/02/2025 236.20p 238.80p 236.00p 238.80p 5,179,470
11/02/2025 237.80p 239.60p 235.60p 237.00p 3,860,044
10/02/2025 235.80p 238.80p 234.80p 238.00p 2,975,375
07/02/2025 234.00p 238.00p 234.00p 236.40p 3,832,119
06/02/2025 238.00p 238.60p 236.00p 237.20p 3,151,134
05/02/2025 238.40p 239.60p 233.80p 237.20p 4,075,637
04/02/2025 241.80p 242.60p 238.80p 242.80p 2,952,732
03/02/2025 243.20p 244.20p 239.60p 242.80p 5,092,065
31/01/2025 248.00p 249.00p 246.20p 247.00p 2,960,743
30/01/2025 249.20p 251.00p 245.80p 249.40p 4,197,563
29/01/2025 250.20p 250.80p 246.60p 246.80p 2,779,489
28/01/2025 247.60p 252.00p 247.20p 250.20p 3,966,629
27/01/2025 241.40p 249.40p 241.40p 248.40p 3,726,451
24/01/2025 241.80p 242.40p 236.40p 239.40p 2,794,229
23/01/2025 240.80p 243.80p 240.60p 241.60p 7,394,583
22/01/2025 241.40p 244.00p 240.20p 241.00p 4,820,955
21/01/2025 241.80p 241.80p 238.40p 240.60p 2,846,899
20/01/2025 239.20p 242.60p 239.20p 241.60p 6,941,590
17/01/2025 241.40p 243.40p 241.40p 241.80p 3,861,548
16/01/2025 240.20p 241.40p 237.80p 239.00p 3,467,972
15/01/2025 230.60p 239.00p 230.60p 239.00p 11,826,053
14/01/2025 228.40p 233.40p 227.40p 229.40p 5,436,993
13/01/2025 224.20p 227.00p 223.40p 226.80p 4,139,545
10/01/2025 226.00p 228.40p 223.09p 224.60p 4,645,731
09/01/2025 224.00p 228.00p 224.00p 227.00p 6,983,253
08/01/2025 222.60p 224.80p 220.80p 224.80p 3,250,019
07/01/2025 220.20p 222.80p 219.60p 222.00p 4,639,035
06/01/2025 219.60p 222.40p 219.60p 221.00p 2,561,475
03/01/2025 223.00p 223.00p 218.80p 219.20p 2,804,961
02/01/2025 221.80p 224.60p 219.20p 220.40p 3,003,709
01/01/2025 220.20p 222.20p 218.79p 221.20p 552,996
31/12/2024 220.20p 222.20p 218.79p 221.20p 552,996
30/12/2024 219.80p 220.20p 218.00p 219.40p 1,813,158
27/12/2024 220.00p 221.60p 218.80p 220.80p 1,656,067
26/12/2024 220.20p 222.00p 219.90p 221.20p 3,457,457
25/12/2024 220.20p 222.00p 219.90p 221.20p 3,457,457
24/12/2024 220.20p 222.00p 219.90p 221.20p 3,457,457
23/12/2024 219.60p 221.60p 218.61p 219.80p 2,559,916
20/12/2024 221.60p 223.00p 219.00p 221.00p 7,094,513
19/12/2024 227.60p 228.40p 221.60p 222.20p 7,307,771
18/12/2024 228.00p 229.40p 227.04p 228.80p 5,902,398
17/12/2024 226.00p 229.40p 224.40p 227.40p 9,815,883
16/12/2024 234.00p 234.66p 226.20p 227.60p 3,809,951
13/12/2024 234.00p 235.20p 232.60p 234.80p 5,637,322
12/12/2024 235.00p 236.12p 233.60p 235.40p 10,419,877
11/12/2024 234.40p 235.80p 232.20p 234.60p 10,809,700
10/12/2024 235.60p 238.00p 235.00p 235.60p 2,256,561
09/12/2024 234.80p 237.80p 233.20p 236.20p 5,338,652
06/12/2024 231.20p 235.60p 231.20p 234.80p 4,676,550
05/12/2024 230.80p 236.20p 230.20p 231.40p 2,465,843
04/12/2024 234.20p 236.20p 231.00p 235.20p 2,935,943
03/12/2024 235.40p 237.00p 233.91p 234.40p 5,778,977
02/12/2024 236.40p 238.40p 234.00p 236.80p 3,777,936
29/11/2024 236.40p 238.00p 235.60p 235.60p 2,184,237
28/11/2024 238.60p 240.00p 235.00p 236.60p 4,698,403
27/11/2024 237.40p 240.00p 237.00p 238.40p 1,987,019
26/11/2024 237.00p 238.40p 234.40p 237.00p 2,461,925
25/11/2024 237.20p 239.60p 235.40p 237.40p 9,238,928
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

Market data

Select a section