194.65p+0.15 (+0.08%)29 Nov 2021, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Convatec Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 26, 2021198.90p199.20p194.10p194.50p4,022,781
Nov 25, 2021207.30p207.30p200.80p202.00p2,533,040
Nov 24, 2021206.60p210.10p201.90p205.60p4,385,987
Nov 23, 2021212.20p213.00p208.70p210.20p2,288,993
Nov 22, 2021220.20p221.88p213.90p213.90p3,449,936
Nov 19, 2021221.30p222.50p218.60p220.20p2,040,657
Nov 18, 2021221.50p221.50p218.33p220.90p3,718,467
Nov 17, 2021217.90p223.30p217.62p219.30p4,698,212
Nov 16, 2021216.50p221.70p216.50p220.30p2,560,274
Nov 15, 2021216.50p220.90p216.50p219.30p1,776,100
Nov 12, 2021217.90p220.00p216.50p218.60p1,182,816
Nov 11, 2021216.80p218.20p215.90p217.00p1,903,760
Nov 10, 2021220.00p220.07p216.30p216.60p11,622,604
Nov 9, 2021226.90p226.90p216.10p217.00p6,850,741
Nov 8, 2021224.70p224.70p219.60p220.80p3,031,431
Nov 5, 2021221.20p224.00p219.90p222.00p2,112,441
Nov 4, 2021221.60p223.90p219.80p221.50p2,526,340
Nov 3, 2021214.80p220.70p213.50p220.70p5,649,324
Nov 2, 2021212.10p214.60p211.90p214.60p4,235,028
Nov 1, 2021214.40p216.90p202.42p212.80p6,619,727
Oct 29, 2021204.30p214.70p201.70p213.80p7,526,535
Oct 28, 2021202.00p202.00p197.90p197.90p3,784,667
Oct 27, 2021200.30p203.70p198.30p199.40p2,752,984
Oct 26, 2021203.10p203.20p197.45p201.60p4,375,242
Oct 25, 2021202.80p204.10p201.80p202.60p2,572,816
Oct 22, 2021203.00p205.00p202.40p203.30p6,884,066
Oct 21, 2021203.60p207.50p203.30p204.00p1,445,405
Oct 20, 2021209.00p209.00p203.70p204.90p2,379,017
Oct 19, 2021206.70p208.60p205.00p207.40p2,332,934
Oct 18, 2021201.00p206.40p201.00p206.40p5,075,554
Oct 15, 2021205.00p205.00p201.30p203.20p3,450,359
Oct 14, 2021203.10p204.80p201.30p204.30p2,983,205
Oct 13, 2021201.30p203.50p199.50p202.50p2,734,258
Oct 12, 2021201.00p202.60p200.30p201.50p2,151,530
Oct 11, 2021209.40p209.40p200.40p202.50p1,975,248
Oct 8, 2021203.00p205.20p202.80p204.40p1,713,170
Oct 7, 2021206.40p206.60p201.60p203.80p4,782,339
Oct 6, 2021203.80p205.40p201.30p203.60p2,692,079
Oct 5, 2021205.90p209.10p205.10p205.40p2,103,573
Oct 4, 2021210.40p211.70p205.50p206.00p3,390,303
Oct 1, 2021215.50p215.50p210.40p210.40p2,396,190
Sep 30, 2021217.30p217.50p215.20p216.00p2,647,504
Sep 29, 2021215.10p217.40p214.30p215.40p2,958,729
Sep 28, 2021219.30p219.30p212.70p214.10p4,159,119
Sep 27, 2021227.60p227.60p216.90p216.90p2,127,718
Sep 24, 2021225.10p226.60p221.00p221.20p1,628,232
Sep 23, 2021223.30p232.10p223.30p226.10p3,318,567
Sep 22, 2021224.20p225.00p222.50p223.10p3,628,721
Sep 21, 2021224.80p224.80p221.70p224.00p2,841,890
Sep 20, 2021222.30p224.00p221.00p224.00p6,000,633
Showing 1 to 50 of 252