1. Share Prices

  2. Convatec Group PLC (CTEC)

238.00p+0.60 (+0.25%)16 Aug 2022, 18:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Convatec Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 30, 2021195.20p195.20p189.10p193.00p5,431,212
Nov 29, 2021199.60p199.60p194.50p194.65p4,221,960
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
123456
Showing 1 to 50 of 254

Sign up to our
daily 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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC515.2024.20
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19
Glencore PLC482.903.96

Fallers

CompanyPrice% Chg
Firstgroup PLC114.20-11.40
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37