1. Share Prices

  2. Convatec Group PLC (CTEC)

220.40p-0.20 (-0.09%)23 Sep 2024, 15:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Convatec Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024225.60p226.20p220.60p220.60p6,004,059
Sep 19, 2024227.20p229.20p223.40p226.80p4,762,042
Sep 18, 2024229.00p230.80p226.40p226.60p2,484,342
Sep 17, 2024235.60p236.40p231.80p232.00p4,655,453
Sep 16, 2024234.40p236.60p233.60p234.20p2,027,596
Sep 13, 2024228.80p235.40p228.80p234.80p3,208,928
Sep 12, 2024232.00p233.00p228.80p230.00p3,389,939
Sep 11, 2024231.40p233.00p229.60p230.20p2,142,616
Sep 10, 2024231.40p232.20p228.20p232.20p4,400,350
Sep 9, 2024234.00p235.40p232.20p233.60p3,452,032
Sep 6, 2024231.60p235.60p230.60p232.60p3,635,543
Sep 5, 2024230.00p232.20p229.60p231.20p5,097,710
Sep 4, 2024227.60p230.40p223.86p230.00p7,458,564
Sep 3, 2024235.00p239.00p235.00p237.60p4,999,203
Sep 2, 2024236.60p238.20p235.12p238.20p2,989,885
Aug 30, 2024238.60p241.64p237.80p239.00p5,464,615
Aug 29, 2024233.00p238.40p232.02p238.40p5,139,738
Aug 28, 2024234.40p236.00p232.40p232.40p3,257,852
Aug 27, 2024235.20p235.60p233.60p233.60p12,104,377
Aug 23, 2024237.20p237.40p234.20p235.40p2,767,107
Aug 22, 2024234.80p236.60p234.60p235.80p4,214,062
Aug 21, 2024233.60p237.00p232.40p237.00p4,046,631
Aug 20, 2024236.40p237.60p230.80p234.20p3,555,553
Aug 19, 2024237.60p238.80p236.00p237.20p14,219,723
Aug 16, 2024237.40p238.60p235.88p237.60p4,486,010
Aug 15, 2024231.40p236.80p231.20p236.80p3,653,596
Aug 14, 2024234.20p234.60p230.40p231.80p3,307,101
Aug 13, 2024232.00p234.40p231.00p232.80p7,170,152
Aug 12, 2024233.40p234.20p230.80p231.60p4,790,808
Aug 9, 2024228.20p232.40p228.20p232.00p3,270,755
Aug 8, 2024229.80p230.80p226.80p230.20p2,723,893
Aug 7, 2024227.00p230.80p226.60p230.00p11,054,506
Aug 6, 2024230.00p231.20p224.20p226.00p5,587,877
Aug 5, 2024227.80p230.00p226.80p228.80p7,053,149
Aug 2, 2024230.20p233.80p228.54p232.00p5,933,503
Aug 1, 2024233.80p237.40p230.20p231.80p6,362,458
Jul 31, 2024235.00p238.00p229.17p234.20p10,836,562
Jul 30, 2024250.60p253.92p230.60p237.20p16,898,458
Jul 29, 2024252.00p253.40p250.20p251.80p3,910,669
Jul 26, 2024243.40p251.00p242.40p249.60p4,285,301
Jul 25, 2024245.80p246.20p243.00p245.40p6,562,910
Jul 24, 2024247.80p250.00p246.60p247.40p1,921,278
Jul 23, 2024250.00p252.00p248.20p251.00p2,177,224
Jul 22, 2024250.60p255.00p250.60p250.60p5,246,808
Jul 19, 2024250.40p253.80p248.80p249.20p3,418,051
Jul 18, 2024250.00p254.80p250.00p251.80p2,488,027
Jul 17, 2024245.60p249.00p243.80p249.00p3,008,017
Jul 16, 2024242.40p245.80p241.60p245.80p2,005,415
Jul 15, 2024243.40p245.20p242.60p242.60p2,999,464
Jul 12, 2024247.60p247.60p243.00p245.40p3,400,092
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC84.457.71
Integrafin Holdings PLC372.003.48
Auction Technology Group PLC418.503.72
Baltic Classifieds Group PLC291.002.65
Domino's Pizza Group PLC296.402.49
Kingfisher PLC329.402.04