1. Share Prices

  2. Convatec Group PLC (CTEC)

262.00p+0.20 (+0.08%)10 May 2024, 16:36
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
May 10, 2024262.20p264.00p258.40p262.00p2,424,560
May 9, 2024261.60p263.47p260.20p261.80p4,659,327
May 8, 2024261.00p262.60p258.20p261.20p5,714,109
May 7, 2024263.20p266.40p255.80p260.80p3,596,311
May 3, 2024252.60p260.80p251.60p258.80p5,611,695
May 2, 2024247.40p249.20p245.20p249.40p8,721,257
May 1, 2024252.00p252.00p245.80p246.00p2,474,950
Apr 30, 2024253.60p254.60p249.20p250.00p11,111,967
Apr 29, 2024258.00p259.80p253.20p253.20p12,200,095
Apr 26, 2024267.80p268.40p255.80p257.80p21,875,349
Apr 25, 2024279.40p282.20p272.40p275.60p13,402,843
Apr 24, 2024285.60p288.80p283.80p285.00p4,854,983
Apr 23, 2024283.40p286.60p283.00p286.60p8,710,255
Apr 22, 2024285.00p285.00p280.00p282.40p5,888,555
Apr 19, 2024281.80p283.20p279.80p282.60p4,198,442
Apr 18, 2024282.40p283.60p280.40p283.60p4,539,271
Apr 17, 2024281.80p282.60p279.80p281.00p4,030,806
Apr 16, 2024279.80p283.60p277.60p282.80p4,022,505
Apr 15, 2024283.60p285.80p281.60p284.00p6,578,921
Apr 12, 2024287.60p287.60p282.00p282.80p2,463,152
Apr 11, 2024285.60p286.60p282.80p284.80p8,206,838
Apr 10, 2024292.00p292.00p283.20p285.80p5,424,117
Apr 9, 2024287.00p290.80p285.80p289.80p7,635,878
Apr 8, 2024285.80p290.20p284.40p287.40p2,919,994
Apr 5, 2024286.80p288.00p284.60p286.00p4,930,884
Apr 4, 2024293.80p295.20p286.60p289.20p5,660,482
Apr 3, 2024293.20p294.20p289.00p293.40p4,346,004
Apr 2, 2024291.00p293.40p288.00p293.40p9,197,174
Mar 28, 2024290.20p290.20p285.60p286.40p11,504,302
Mar 27, 2024290.40p293.60p288.60p289.20p5,646,304
Mar 26, 2024286.00p290.40p284.20p289.60p4,133,778
Mar 25, 2024289.00p290.00p286.60p287.20p4,875,689
Mar 22, 2024289.40p290.60p284.20p289.20p5,849,599
Mar 21, 2024287.80p290.29p283.60p288.80p9,526,000
Mar 20, 2024284.40p286.60p281.20p282.80p6,587,648
Mar 19, 2024285.40p288.80p284.40p285.80p15,398,880
Mar 18, 2024288.40p289.40p286.40p288.00p6,285,398
Mar 15, 2024286.40p289.00p280.80p288.40p16,942,750
Mar 14, 2024284.00p290.06p281.60p287.60p12,655,116
Mar 13, 2024280.80p283.80p278.80p283.00p7,411,629
Mar 12, 2024282.60p282.60p279.00p279.60p7,340,208
Mar 11, 2024284.40p286.40p278.80p280.80p19,010,619
Mar 8, 2024275.20p287.80p275.00p286.00p12,129,742
Mar 7, 2024269.80p276.60p269.80p275.60p16,912,107
Mar 6, 2024254.80p272.60p253.78p267.80p24,924,192
Mar 5, 2024244.40p254.53p244.40p252.40p6,902,145
Mar 4, 2024249.60p251.00p248.80p250.60p7,575,458
Mar 1, 2024247.80p250.40p245.80p250.40p10,667,422
Feb 29, 2024247.40p249.00p245.80p246.20p7,006,143
Feb 28, 2024249.40p250.00p244.00p246.60p6,135,163
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.