226.00p-1.00 (-0.44%)01 Oct 2024, 16:35
Convatec Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 1, 2024 | 228.40p | 230.60p | 226.00p | 226.00p | 14,091,708 |
Sep 30, 2024 | 229.60p | 231.00p | 226.00p | 227.00p | 3,023,688 |
Sep 27, 2024 | 227.80p | 230.60p | 227.80p | 230.20p | 2,959,230 |
Sep 26, 2024 | 224.00p | 226.87p | 222.00p | 226.40p | 4,121,662 |
Sep 25, 2024 | 219.60p | 223.00p | 218.80p | 221.60p | 4,318,676 |
Sep 24, 2024 | 221.40p | 221.80p | 218.60p | 220.60p | 7,760,743 |
Sep 23, 2024 | 220.00p | 222.00p | 219.00p | 220.60p | 5,526,129 |
Sep 20, 2024 | 225.60p | 226.20p | 220.60p | 220.60p | 6,004,059 |
Sep 19, 2024 | 227.20p | 229.20p | 223.40p | 226.80p | 4,762,042 |
Sep 18, 2024 | 229.00p | 230.80p | 226.40p | 226.60p | 2,484,342 |
Sep 17, 2024 | 235.60p | 236.40p | 231.80p | 232.00p | 4,655,453 |
Sep 16, 2024 | 234.40p | 236.60p | 233.60p | 234.20p | 2,027,596 |
Sep 13, 2024 | 228.80p | 235.40p | 228.80p | 234.80p | 3,208,928 |
Sep 12, 2024 | 232.00p | 233.00p | 228.80p | 230.00p | 3,389,939 |
Sep 11, 2024 | 231.40p | 233.00p | 229.60p | 230.20p | 2,142,616 |
Sep 10, 2024 | 231.40p | 232.20p | 228.20p | 232.20p | 4,400,350 |
Sep 9, 2024 | 234.00p | 235.40p | 232.20p | 233.60p | 3,452,032 |
Sep 6, 2024 | 231.60p | 235.60p | 230.60p | 232.60p | 3,635,543 |
Sep 5, 2024 | 230.00p | 232.20p | 229.60p | 231.20p | 5,097,710 |
Sep 4, 2024 | 227.60p | 230.40p | 223.86p | 230.00p | 7,458,564 |
Sep 3, 2024 | 235.00p | 239.00p | 235.00p | 237.60p | 4,999,203 |
Sep 2, 2024 | 236.60p | 238.20p | 235.12p | 238.20p | 2,989,885 |
Aug 30, 2024 | 238.60p | 241.64p | 237.80p | 239.00p | 5,464,615 |
Aug 29, 2024 | 233.00p | 238.40p | 232.02p | 238.40p | 5,139,738 |
Aug 28, 2024 | 234.40p | 236.00p | 232.40p | 232.40p | 3,257,852 |
Aug 27, 2024 | 235.20p | 235.60p | 233.60p | 233.60p | 12,104,377 |
Aug 23, 2024 | 237.20p | 237.40p | 234.20p | 235.40p | 2,767,107 |
Aug 22, 2024 | 234.80p | 236.60p | 234.60p | 235.80p | 4,214,062 |
Aug 21, 2024 | 233.60p | 237.00p | 232.40p | 237.00p | 4,046,631 |
Aug 20, 2024 | 236.40p | 237.60p | 230.80p | 234.20p | 3,555,553 |
Aug 19, 2024 | 237.60p | 238.80p | 236.00p | 237.20p | 14,219,723 |
Aug 16, 2024 | 237.40p | 238.60p | 235.88p | 237.60p | 4,486,010 |
Aug 15, 2024 | 231.40p | 236.80p | 231.20p | 236.80p | 3,653,596 |
Aug 14, 2024 | 234.20p | 234.60p | 230.40p | 231.80p | 3,307,101 |
Aug 13, 2024 | 232.00p | 234.40p | 231.00p | 232.80p | 7,170,152 |
Aug 12, 2024 | 233.40p | 234.20p | 230.80p | 231.60p | 4,790,808 |
Aug 9, 2024 | 228.20p | 232.40p | 228.20p | 232.00p | 3,270,755 |
Aug 8, 2024 | 229.80p | 230.80p | 226.80p | 230.20p | 2,723,893 |
Aug 7, 2024 | 227.00p | 230.80p | 226.60p | 230.00p | 11,054,506 |
Aug 6, 2024 | 230.00p | 231.20p | 224.20p | 226.00p | 5,587,877 |
Aug 5, 2024 | 227.80p | 230.00p | 226.80p | 228.80p | 7,053,149 |
Aug 2, 2024 | 230.20p | 233.80p | 228.54p | 232.00p | 5,933,503 |
Aug 1, 2024 | 233.80p | 237.40p | 230.20p | 231.80p | 6,362,458 |
Jul 31, 2024 | 235.00p | 238.00p | 229.17p | 234.20p | 10,836,562 |
Jul 30, 2024 | 250.60p | 253.92p | 230.60p | 237.20p | 16,898,458 |
Jul 29, 2024 | 252.00p | 253.40p | 250.20p | 251.80p | 3,910,669 |
Jul 26, 2024 | 243.40p | 251.00p | 242.40p | 249.60p | 4,285,301 |
Jul 25, 2024 | 245.80p | 246.20p | 243.00p | 245.40p | 6,562,910 |
Jul 24, 2024 | 247.80p | 250.00p | 246.60p | 247.40p | 1,921,278 |
Jul 23, 2024 | 250.00p | 252.00p | 248.20p | 251.00p | 2,177,224 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Man Group PLC | 218.60 | 3.21 |
Bae Systems PLC | 1,273.50 | 2.91 |
Centamin PLC | 150.90 | 2.65 |
Ocado Group PLC | 394.20 | 2.58 |
BP PLC | 401.00 | 2.37 |
Hochschild Mining PLC | 187.80 | 2.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Elementis PLC | 150.00 | -7.86 |
Raspberry Pi Holdings PLC | 357.80 | -7.45 |
Greggs PLC | 2,942.00 | -5.83 |
Wizz Air Holdings PLC | 1,367.00 | -5.72 |
W.A.G Payment Solutions PLC | 80.40 | -5.19 |
International Consolidated Airlines Group S.A. | 195.20 | -4.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.