Market data

Select a section

Convatec Group

(CTEC)
Sector: Medical Equipment and Services
226.80p
0.20p 0.09
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 246.80p 251.80p 246.56p 251.00p 3,137,526
23/05/2024 253.00p 253.00p 249.80p 251.60p 2,177,306
22/05/2024 251.80p 255.80p 250.40p 254.00p 2,792,155
21/05/2024 254.40p 256.60p 250.20p 251.80p 4,353,027
20/05/2024 254.40p 255.20p 251.40p 254.40p 3,143,214
17/05/2024 253.60p 255.80p 249.20p 254.60p 12,146,142
16/05/2024 263.00p 265.40p 250.20p 255.40p 10,916,725
15/05/2024 263.20p 266.40p 261.20p 266.20p 4,239,134
14/05/2024 258.40p 263.40p 258.40p 262.20p 2,999,658
13/05/2024 258.40p 262.40p 258.40p 260.00p 1,856,280
10/05/2024 262.20p 264.00p 258.40p 262.00p 2,424,561
09/05/2024 261.60p 263.47p 260.20p 261.80p 4,659,328
08/05/2024 261.00p 262.60p 258.20p 261.20p 5,364,072
07/05/2024 263.20p 266.40p 255.80p 260.80p 3,596,311
06/05/2024 252.60p 260.80p 251.60p 258.80p 5,611,695
03/05/2024 252.60p 260.80p 251.60p 258.80p 5,611,423
02/05/2024 247.40p 249.40p 244.40p 249.40p 8,721,259
01/05/2024 252.00p 252.00p 245.80p 246.00p 2,474,950
30/04/2024 253.60p 254.60p 249.20p 250.00p 11,111,971
29/04/2024 258.00p 259.80p 253.20p 253.20p 7,194,510
26/04/2024 267.80p 268.40p 255.80p 257.80p 12,201,660
25/04/2024 279.40p 282.20p 272.40p 275.60p 6,329,336
24/04/2024 285.60p 288.80p 283.80p 285.00p 3,761,683
23/04/2024 283.40p 286.60p 283.00p 286.60p 2,291,434
22/04/2024 285.00p 285.00p 280.00p 282.40p 4,243,632
19/04/2024 281.80p 283.20p 279.80p 282.60p 3,886,743
18/04/2024 282.40p 283.60p 280.40p 283.60p 3,272,400
17/04/2024 281.80p 282.60p 279.80p 281.00p 3,500,929
16/04/2024 279.80p 283.60p 277.60p 282.80p 3,401,988
15/04/2024 283.60p 285.80p 281.60p 284.00p 5,585,719
12/04/2024 287.60p 287.60p 282.00p 282.80p 2,105,820
11/04/2024 285.60p 286.60p 282.80p 284.80p 7,249,192
10/04/2024 292.00p 292.00p 283.20p 285.80p 3,224,162
09/04/2024 287.00p 290.80p 285.80p 289.80p 3,325,823
08/04/2024 285.80p 290.20p 284.40p 287.40p 1,895,648
05/04/2024 286.80p 288.00p 284.60p 286.00p 3,335,633
04/04/2024 293.80p 295.20p 286.60p 289.20p 5,329,938
03/04/2024 293.20p 294.20p 289.00p 293.40p 3,312,609
02/04/2024 291.00p 293.40p 288.00p 293.40p 8,042,769
01/04/2024 290.20p 290.20p 285.60p 286.40p 5,406,756
29/03/2024 290.20p 290.20p 285.60p 286.40p 5,406,756
28/03/2024 290.20p 290.20p 285.60p 286.40p 5,406,756
27/03/2024 290.40p 293.60p 288.60p 289.20p 5,221,219
26/03/2024 286.00p 290.40p 284.20p 289.60p 2,787,184
25/03/2024 289.00p 290.00p 286.60p 287.20p 3,665,729
22/03/2024 289.40p 290.60p 284.20p 289.20p 3,332,919
21/03/2024 287.80p 290.29p 283.60p 288.80p 4,240,595
20/03/2024 284.40p 286.60p 281.20p 282.80p 4,147,613
19/03/2024 285.40p 288.80p 284.40p 285.80p 6,613,967

Market data

Select a section