Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

ConvaTec Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 180.50 181.31 176.65 178.65 2,287,539
Aug 20, 2019 184.35 185.90 179.55 180.45 1,162,745
Aug 19, 2019 183.80 185.60 182.50 185.10 1,878,596
Aug 16, 2019 185.00 185.00 181.15 182.90 1,863,542
Aug 15, 2019 179.45 181.65 178.55 180.90 1,828,253
Aug 14, 2019 183.35 184.00 179.30 179.45 1,305,217
Aug 13, 2019 181.00 183.65 179.70 181.00 2,513,231
Aug 12, 2019 183.65 0.00 180.00 181.00 2,151,788
Aug 9, 2019 183.65 184.45 180.45 182.05 1,661,999
Aug 8, 2019 184.95 185.55 180.75 182.60 2,879,799
Aug 7, 2019 180.00 184.05 179.65 183.30 3,282,254
Aug 6, 2019 180.05 183.40 180.05 181.05 3,580,422
Aug 5, 2019 183.65 185.95 0.00 181.90 11,329,183
Aug 2, 2019 183.65 188.00 182.30 185.50 7,785,444
Aug 1, 2019 171.00 186.40 169.85 184.00 12,208,709
Jul 31, 2019 153.90 157.25 153.20 156.10 3,901,776
Jul 30, 2019 154.35 154.90 152.65 154.80 2,606,349
Jul 29, 2019 150.20 153.85 150.20 153.40 2,369,886
Jul 26, 2019 148.65 152.45 148.65 150.10 1,713,668
Jul 25, 2019 148.60 150.35 148.20 149.65 2,579,611
Jul 24, 2019 149.60 151.00 147.65 148.60 1,357,356
Jul 23, 2019 146.45 150.20 146.45 149.80 2,413,788
Jul 22, 2019 146.00 147.60 145.50 146.05 2,581,153
Jul 19, 2019 147.20 149.10 145.00 146.45 6,928,248
Jul 18, 2019 148.95 150.70 146.35 147.05 3,080,824
Jul 17, 2019 149.20 151.75 148.95 150.05 2,674,365
Jul 16, 2019 145.85 149.65 145.10 149.15 2,579,377
Jul 15, 2019 145.40 146.50 144.75 146.05 1,193,379
Jul 12, 2019 0.00 147.05 144.80 145.00 2,490,405
Jul 11, 2019 146.75 147.10 145.55 146.70 2,608,886
Jul 10, 2019 146.60 148.00 146.00 146.50 1,355,231
Jul 9, 2019 145.80 147.10 145.20 146.65 2,084,254
Jul 8, 2019 147.00 147.85 145.90 146.60 3,584,386
Jul 5, 2019 148.55 148.80 147.05 147.05 2,803,682
Jul 4, 2019 148.05 148.85 147.60 148.00 1,834,082
Jul 3, 2019 145.00 149.10 143.75 148.75 1,958,473
Jul 2, 2019 145.00 146.90 143.80 145.20 2,329,216
Jul 1, 2019 148.10 149.15 146.15 146.70 2,759,812
Jun 28, 2019 143.20 146.70 143.20 145.80 4,065,474
Jun 27, 2019 141.50 144.00 140.75 143.45 4,779,054
Jun 26, 2019 142.40 143.05 140.40 141.50 2,822,951
Jun 25, 2019 141.80 143.55 141.45 143.10 2,903,189
Jun 24, 2019 141.55 143.50 141.55 142.00 3,915,576
Jun 21, 2019 141.15 142.95 140.50 142.10 14,254,175
Jun 20, 2019 142.95 144.05 141.50 141.50 9,567,451
Jun 19, 2019 142.15 143.40 141.20 142.25 4,418,993
Jun 18, 2019 141.70 144.10 141.35 142.00 12,929,477
Jun 17, 2019 142.25 142.60 141.10 141.80 2,409,746
Jun 14, 2019 140.60 141.80 140.35 141.30 2,047,495
Jun 13, 2019 142.05 142.85 140.75 141.55 4,637,800
Showing 1 to 50 of 261