- Share Prices
Convatec Group PLC (CTEC)
238.00p+0.60 (+0.25%)16 Aug 2022, 18:16
Convatec Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 30, 2021 | 195.20p | 195.20p | 189.10p | 193.00p | 5,431,212 |
Nov 29, 2021 | 199.60p | 199.60p | 194.50p | 194.65p | 4,221,960 |
Nov 26, 2021 | 198.90p | 199.20p | 194.10p | 194.50p | 4,022,781 |
Nov 25, 2021 | 207.30p | 207.30p | 200.80p | 202.00p | 2,533,040 |
Nov 24, 2021 | 206.60p | 210.10p | 201.90p | 205.60p | 4,385,987 |
Nov 23, 2021 | 212.20p | 213.00p | 208.70p | 210.20p | 2,288,993 |
Nov 22, 2021 | 220.20p | 221.88p | 213.90p | 213.90p | 3,449,936 |
Nov 19, 2021 | 221.30p | 222.50p | 218.60p | 220.20p | 2,040,657 |
Nov 18, 2021 | 221.50p | 221.50p | 218.33p | 220.90p | 3,718,467 |
Nov 17, 2021 | 217.90p | 223.30p | 217.62p | 219.30p | 4,698,212 |
Nov 16, 2021 | 216.50p | 221.70p | 216.50p | 220.30p | 2,560,274 |
Nov 15, 2021 | 216.50p | 220.90p | 216.50p | 219.30p | 1,776,100 |
Nov 12, 2021 | 217.90p | 220.00p | 216.50p | 218.60p | 1,182,816 |
Nov 11, 2021 | 216.80p | 218.20p | 215.90p | 217.00p | 1,903,760 |
Nov 10, 2021 | 220.00p | 220.07p | 216.30p | 216.60p | 11,622,604 |
Nov 9, 2021 | 226.90p | 226.90p | 216.10p | 217.00p | 6,850,741 |
Nov 8, 2021 | 224.70p | 224.70p | 219.60p | 220.80p | 3,031,431 |
Nov 5, 2021 | 221.20p | 224.00p | 219.90p | 222.00p | 2,112,441 |
Nov 4, 2021 | 221.60p | 223.90p | 219.80p | 221.50p | 2,526,340 |
Nov 3, 2021 | 214.80p | 220.70p | 213.50p | 220.70p | 5,649,324 |
Nov 2, 2021 | 212.10p | 214.60p | 211.90p | 214.60p | 4,235,028 |
Nov 1, 2021 | 214.40p | 216.90p | 202.42p | 212.80p | 6,619,727 |
Oct 29, 2021 | 204.30p | 214.70p | 201.70p | 213.80p | 7,526,535 |
Oct 28, 2021 | 202.00p | 202.00p | 197.90p | 197.90p | 3,784,667 |
Oct 27, 2021 | 200.30p | 203.70p | 198.30p | 199.40p | 2,752,984 |
Oct 26, 2021 | 203.10p | 203.20p | 197.45p | 201.60p | 4,375,242 |
Oct 25, 2021 | 202.80p | 204.10p | 201.80p | 202.60p | 2,572,816 |
Oct 22, 2021 | 203.00p | 205.00p | 202.40p | 203.30p | 6,884,066 |
Oct 21, 2021 | 203.60p | 207.50p | 203.30p | 204.00p | 1,445,405 |
Oct 20, 2021 | 209.00p | 209.00p | 203.70p | 204.90p | 2,379,017 |
Oct 19, 2021 | 206.70p | 208.60p | 205.00p | 207.40p | 2,332,934 |
Oct 18, 2021 | 201.00p | 206.40p | 201.00p | 206.40p | 5,075,554 |
Oct 15, 2021 | 205.00p | 205.00p | 201.30p | 203.20p | 3,450,359 |
Oct 14, 2021 | 203.10p | 204.80p | 201.30p | 204.30p | 2,983,205 |
Oct 13, 2021 | 201.30p | 203.50p | 199.50p | 202.50p | 2,734,258 |
Oct 12, 2021 | 201.00p | 202.60p | 200.30p | 201.50p | 2,151,530 |
Oct 11, 2021 | 209.40p | 209.40p | 200.40p | 202.50p | 1,975,248 |
Oct 8, 2021 | 203.00p | 205.20p | 202.80p | 204.40p | 1,713,170 |
Oct 7, 2021 | 206.40p | 206.60p | 201.60p | 203.80p | 4,782,339 |
Oct 6, 2021 | 203.80p | 205.40p | 201.30p | 203.60p | 2,692,079 |
Oct 5, 2021 | 205.90p | 209.10p | 205.10p | 205.40p | 2,103,573 |
Oct 4, 2021 | 210.40p | 211.70p | 205.50p | 206.00p | 3,390,303 |
Oct 1, 2021 | 215.50p | 215.50p | 210.40p | 210.40p | 2,396,190 |
Sep 30, 2021 | 217.30p | 217.50p | 215.20p | 216.00p | 2,647,504 |
Sep 29, 2021 | 215.10p | 217.40p | 214.30p | 215.40p | 2,958,729 |
Sep 28, 2021 | 219.30p | 219.30p | 212.70p | 214.10p | 4,159,119 |
Sep 27, 2021 | 227.60p | 227.60p | 216.90p | 216.90p | 2,127,718 |
Sep 24, 2021 | 225.10p | 226.60p | 221.00p | 221.20p | 1,628,232 |
Sep 23, 2021 | 223.30p | 232.10p | 223.30p | 226.10p | 3,318,567 |
Sep 22, 2021 | 224.20p | 225.00p | 222.50p | 223.10p | 3,628,721 |