Market data

Select a section

Convatec Group

(CTEC)
Sector: Medical Equipment and Services
264.20p
-1.20p -0.45
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 265.00p 266.20p 263.80p 264.20p 18,551,227
03/07/2025 258.80p 266.00p 257.60p 265.40p 7,670,189
02/07/2025 270.00p 271.20p 250.20p 257.40p 19,565,348
01/07/2025 287.80p 288.80p 271.00p 272.00p 11,947,396
30/06/2025 288.60p 290.40p 287.80p 288.40p 4,648,282
27/06/2025 289.60p 291.00p 286.80p 289.20p 2,906,222
26/06/2025 293.80p 294.20p 288.80p 288.80p 3,088,563
25/06/2025 289.60p 292.60p 289.00p 290.20p 4,895,049
24/06/2025 293.80p 293.80p 289.00p 289.00p 7,167,671
23/06/2025 282.20p 293.40p 282.20p 289.80p 7,019,431
20/06/2025 281.20p 285.49p 280.00p 283.00p 5,999,445
19/06/2025 280.60p 282.00p 278.20p 279.60p 3,876,373
18/06/2025 285.20p 285.80p 280.60p 281.80p 3,988,217
17/06/2025 288.20p 288.80p 283.80p 286.00p 4,741,110
16/06/2025 287.40p 291.80p 287.00p 288.00p 6,574,877
13/06/2025 288.20p 289.20p 286.20p 287.40p 3,299,623
12/06/2025 291.20p 292.20p 289.00p 290.20p 5,386,973
11/06/2025 292.80p 294.20p 290.60p 293.00p 4,143,552
10/06/2025 293.40p 294.00p 291.60p 293.20p 8,160,763
09/06/2025 295.60p 295.76p 292.40p 293.00p 2,579,446
06/06/2025 293.40p 297.40p 290.00p 295.40p 6,208,317
05/06/2025 293.80p 311.20p 293.60p 295.00p 17,328,378
04/06/2025 291.80p 296.40p 289.80p 292.60p 8,816,147
03/06/2025 292.00p 294.20p 290.20p 290.60p 3,792,948
02/06/2025 285.60p 291.60p 283.80p 290.80p 6,834,270
30/05/2025 290.20p 293.15p 287.60p 289.80p 7,987,830
29/05/2025 282.80p 291.70p 282.80p 290.40p 8,433,132
28/05/2025 284.00p 284.60p 280.80p 281.80p 6,068,183
27/05/2025 288.80p 290.20p 284.60p 284.60p 9,804,228
26/05/2025 280.80p 285.60p 279.00p 285.40p 11,448,375
23/05/2025 280.80p 285.60p 279.00p 285.40p 11,448,375
22/05/2025 275.60p 282.00p 271.02p 279.60p 6,135,687
21/05/2025 274.60p 279.60p 273.40p 275.20p 4,233,994
20/05/2025 275.20p 276.40p 273.40p 275.00p 11,893,144
19/05/2025 272.00p 275.80p 270.60p 275.80p 5,910,262
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

Market data

Select a section