253.20p-4.60 (-1.78%)29 Apr 2024, 17:50
Convatec Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 267.80p | 268.40p | 255.80p | 257.80p | 21,875,349 |
Apr 25, 2024 | 279.40p | 282.20p | 272.40p | 275.60p | 13,402,843 |
Apr 24, 2024 | 285.60p | 288.80p | 283.80p | 285.00p | 4,854,983 |
Apr 23, 2024 | 283.40p | 286.60p | 283.00p | 286.60p | 8,710,255 |
Apr 22, 2024 | 285.00p | 285.00p | 280.00p | 282.40p | 5,888,555 |
Apr 19, 2024 | 281.80p | 283.20p | 279.80p | 282.60p | 4,198,442 |
Apr 18, 2024 | 282.40p | 283.60p | 280.40p | 283.60p | 4,539,271 |
Apr 17, 2024 | 281.80p | 282.60p | 279.80p | 281.00p | 4,030,806 |
Apr 16, 2024 | 279.80p | 283.60p | 277.60p | 282.80p | 4,022,505 |
Apr 15, 2024 | 283.60p | 285.80p | 281.60p | 284.00p | 6,578,921 |
Apr 12, 2024 | 287.60p | 287.60p | 282.00p | 282.80p | 2,463,152 |
Apr 11, 2024 | 285.60p | 286.60p | 282.80p | 284.80p | 8,206,838 |
Apr 10, 2024 | 292.00p | 292.00p | 283.20p | 285.80p | 5,424,117 |
Apr 9, 2024 | 287.00p | 290.80p | 285.80p | 289.80p | 7,635,878 |
Apr 8, 2024 | 285.80p | 290.20p | 284.40p | 287.40p | 2,919,994 |
Apr 5, 2024 | 286.80p | 288.00p | 284.60p | 286.00p | 4,930,884 |
Apr 4, 2024 | 293.80p | 295.20p | 286.60p | 289.20p | 5,660,482 |
Apr 3, 2024 | 293.20p | 294.20p | 289.00p | 293.40p | 4,346,004 |
Apr 2, 2024 | 291.00p | 293.40p | 288.00p | 293.40p | 9,197,174 |
Mar 28, 2024 | 290.20p | 290.20p | 285.60p | 286.40p | 11,504,302 |
Mar 27, 2024 | 290.40p | 293.60p | 288.60p | 289.20p | 5,646,304 |
Mar 26, 2024 | 286.00p | 290.40p | 284.20p | 289.60p | 4,133,778 |
Mar 25, 2024 | 289.00p | 290.00p | 286.60p | 287.20p | 4,875,689 |
Mar 22, 2024 | 289.40p | 290.60p | 284.20p | 289.20p | 5,849,599 |
Mar 21, 2024 | 287.80p | 290.29p | 283.60p | 288.80p | 9,526,000 |
Mar 20, 2024 | 284.40p | 286.60p | 281.20p | 282.80p | 6,587,648 |
Mar 19, 2024 | 285.40p | 288.80p | 284.40p | 285.80p | 15,398,880 |
Mar 18, 2024 | 288.40p | 289.40p | 286.40p | 288.00p | 6,285,398 |
Mar 15, 2024 | 286.40p | 289.00p | 280.80p | 288.40p | 16,942,750 |
Mar 14, 2024 | 284.00p | 290.06p | 281.60p | 287.60p | 12,655,116 |
Mar 13, 2024 | 280.80p | 283.80p | 278.80p | 283.00p | 7,411,629 |
Mar 12, 2024 | 282.60p | 282.60p | 279.00p | 279.60p | 7,340,208 |
Mar 11, 2024 | 284.40p | 286.40p | 278.80p | 280.80p | 19,010,619 |
Mar 8, 2024 | 275.20p | 287.80p | 275.00p | 286.00p | 12,129,742 |
Mar 7, 2024 | 269.80p | 276.60p | 269.80p | 275.60p | 16,912,107 |
Mar 6, 2024 | 254.80p | 272.60p | 253.78p | 267.80p | 24,924,192 |
Mar 5, 2024 | 244.40p | 254.53p | 244.40p | 252.40p | 6,902,145 |
Mar 4, 2024 | 249.60p | 251.00p | 248.80p | 250.60p | 7,575,458 |
Mar 1, 2024 | 247.80p | 250.40p | 245.80p | 250.40p | 10,667,422 |
Feb 29, 2024 | 247.40p | 249.00p | 245.80p | 246.20p | 7,006,143 |
Feb 28, 2024 | 249.40p | 250.00p | 244.00p | 246.60p | 6,135,163 |
Feb 27, 2024 | 251.80p | 251.80p | 247.00p | 248.80p | 3,004,839 |
Feb 26, 2024 | 249.20p | 252.20p | 247.80p | 251.00p | 7,777,312 |
Feb 23, 2024 | 247.00p | 250.00p | 247.00p | 248.40p | 6,355,425 |
Feb 22, 2024 | 243.80p | 248.80p | 243.80p | 247.40p | 3,366,023 |
Feb 21, 2024 | 242.80p | 247.40p | 241.60p | 245.20p | 5,243,419 |
Feb 20, 2024 | 247.00p | 247.00p | 242.00p | 242.20p | 3,698,821 |
Feb 19, 2024 | 245.40p | 245.40p | 242.20p | 245.00p | 2,512,260 |
Feb 16, 2024 | 241.00p | 244.00p | 241.00p | 244.00p | 4,599,617 |
Feb 15, 2024 | 242.40p | 242.40p | 239.20p | 241.40p | 3,725,651 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 514.00 | 14.10 |
Future PLC | 650.00 | 6.73 |
Helios Towers PLC | 99.40 | 5.41 |
Baltic Classifieds Group PLC | 236.50 | 5.11 |
Dr. Martens PLC | 76.30 | 4.95 |
Essentra PLC | 178.00 | 4.83 |
Fallers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 116.60 | -2.95 |
Moonpig Group PLC | 151.00 | -2.33 |
Ashtead Group PLC | 5,974.00 | -2.13 |
B&M European Value Retail S.A. | 517.00 | -2.05 |
Centrica PLC | 131.05 | -1.98 |
Convatec Group PLC | 253.20 | -1.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.