185.20p-1.00 (-0.54%)04 Mar 2021, 08:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Convatec Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 3, 2021189.40p190.30p184.50p186.20p4,194,489
Mar 2, 2021188.80p190.80p187.80p188.60p4,713,946
Mar 1, 2021190.10p191.20p187.10p188.80p1,992,167
Feb 26, 2021187.70p192.90p187.70p188.40p3,612,683
Feb 25, 2021191.40p193.80p190.30p190.50p2,397,194
Feb 24, 2021186.50p190.80p185.00p190.40p4,179,888
Feb 23, 2021190.00p190.20p184.90p186.70p3,717,419
Feb 22, 2021195.00p195.00p187.00p187.20p2,973,655
Feb 19, 2021195.00p195.60p192.30p192.30p2,484,587
Feb 18, 2021195.20p198.60p194.70p194.70p7,590,777
Feb 17, 2021200.60p201.75p198.40p198.70p8,618,543
Feb 16, 2021200.00p204.20p200.00p202.00p4,512,399
Feb 15, 2021200.60p203.40p200.60p202.60p4,191,222
Feb 12, 2021195.80p202.00p195.80p202.00p4,648,707
Feb 11, 2021199.00p202.40p199.00p200.00p3,253,509
Feb 10, 2021201.00p202.40p200.60p201.80p2,335,048
Feb 9, 2021200.80p202.00p199.10p201.00p2,664,513
Feb 8, 2021203.40p204.00p199.90p200.80p2,810,061
Feb 5, 2021204.60p204.80p200.80p202.40p2,036,373
Feb 4, 2021204.80p207.40p203.00p204.00p4,576,672
Feb 3, 2021209.40p209.40p203.40p204.40p2,563,539
Feb 2, 2021198.90p204.80p198.30p204.00p4,498,674
Feb 1, 2021198.80p203.00p198.80p200.00p2,648,921
Jan 29, 2021199.80p202.60p198.70p200.20p3,400,047
Jan 28, 2021200.00p203.80p198.74p202.00p2,941,413
Jan 27, 2021201.80p206.00p201.00p202.40p2,585,703
Jan 26, 2021208.20p208.20p203.60p205.00p1,928,536
Jan 25, 2021205.80p206.00p203.20p203.80p2,500,501
Jan 22, 2021201.00p204.40p201.00p203.60p1,682,219
Jan 21, 2021201.40p205.00p201.00p203.80p2,731,715
Jan 20, 2021202.60p203.00p198.10p203.00p2,547,490
Jan 19, 2021198.50p200.20p197.10p198.40p1,938,746
Jan 18, 2021197.50p199.70p196.70p197.10p2,365,805
Jan 15, 2021206.40p206.40p197.30p199.20p2,161,053
Jan 14, 2021202.80p205.20p201.00p201.60p2,471,411
Jan 13, 2021206.00p206.00p202.00p203.20p1,990,274
Jan 12, 2021204.00p206.20p203.20p203.60p1,799,054
Jan 11, 2021204.80p207.80p204.60p204.60p2,125,071
Jan 8, 2021211.40p211.40p204.60p207.60p4,115,317
Jan 7, 2021209.40p210.00p205.20p207.80p2,023,246
Jan 6, 2021207.00p209.60p203.20p208.20p3,014,478
Jan 5, 2021204.20p208.00p204.00p207.00p1,894,810
Jan 4, 2021203.00p206.40p202.40p205.40p11,743,698
Dec 31, 2020204.40p204.40p198.40p199.20p1,888,853
Dec 30, 2020205.00p208.60p204.40p204.40p1,619,872
Dec 29, 2020205.00p208.00p203.40p207.00p3,487,630
Dec 24, 2020205.40p205.40p202.20p203.00p825,803
Dec 23, 2020199.00p203.40p199.00p202.20p2,257,368
Dec 22, 2020203.60p204.20p202.40p202.60p1,916,489
Dec 21, 2020203.00p209.40p200.00p202.00p2,933,914
Showing 1 to 50 of 253