Dark

CTEC
CONVATEC GROUP PLC
stock LSE

Inactive

Aug 2, 2024

232.00GBX+0.086%(+0.20)5,933,502

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	230.2000	233.8000	228.6000	232.0000	+0.086%	5,933,502	0.000%
2024-08-01	233.8000	237.4000	230.2000	231.8000	-1.025%	6,362,458	+0.086%
2024-07-31	235.0000	238.0000	229.2000	234.2000	-1.265%	10,836,559	-0.939%
2024-07-30	250.6000	253.8000	230.6000	237.2000	-5.798%	16,898,456	-2.192%
2024-07-29	252.0000	253.4000	250.2000	251.8000	+0.881%	3,910,669	-7.863%
2024-07-26	243.4000	250.8000	242.4000	249.6000	+1.711%	4,285,301	-7.051%
2024-07-25	245.8000	246.2000	243.0000	245.4000	-0.808%	6,562,910	-5.460%
2024-07-24	247.8000	250.0000	246.6000	247.4000	-1.434%	1,921,278	-6.225%
2024-07-23	250.0000	252.0000	248.4000	251.0000	+0.160%	2,177,224	-7.570%
2024-07-22	250.6000	255.0000	250.6000	250.6000	+0.562%	5,246,807	-7.422%
2024-07-19	250.4000	253.8000	248.8000	249.2000	-1.033%	3,418,051	-6.902%
2024-07-18	250.0000	254.6000	250.0000	251.8000	+1.124%	2,488,027	-7.863%
2024-07-17	245.6000	249.0000	243.8000	249.0000	+1.302%	3,008,017	-6.827%
2024-07-16	242.4000	245.8000	241.6000	245.8000	+1.319%	2,005,415	-5.614%
2024-07-15	243.4000	245.2000	242.6000	242.6000	+0.331%	2,999,464	-4.369%
2024-07-10	243.6000	244.0000	240.4000	241.8000	-0.165%	2,438,192	-4.053%
2024-07-09	243.6000	246.4000	240.8000	242.2000	-0.656%	10,156,781	-4.211%
2024-07-08	239.6000	244.4000	239.0000	243.8000	+1.923%	3,393,952	-4.840%
2024-07-05	244.6000	244.6000	237.2000	239.2000	-0.582%	2,357,144	-3.010%
2024-07-04	237.6000	241.6000	237.6000	240.6000	+1.263%	3,406,243	-3.574%
2024-07-03	236.4000	239.4000	235.8000	237.6000	+1.020%	8,007,563	-2.357%
2024-07-02	233.2000	236.6000	233.0000	235.2000	-0.508%	2,537,369	-1.361%
2024-07-01	236.0000	239.4000	235.2000	236.4000	+0.681%	2,871,869	-1.861%
2024-06-28	238.2000	238.2000	234.2000	234.8000	-1.012%	3,152,387	-1.193%
2024-06-27	236.0000	237.2000	234.8000	237.2000	+0.765%	3,617,853	-2.192%
2024-06-26	232.6000	236.8000	232.6000	235.4000	+1.729%	6,615,623	-1.444%
2024-06-25	241.2000	241.2000	228.6000	231.4000	-4.143%	7,992,419	+0.259%
2024-06-24	237.4000	243.0000	236.6000	241.4000	+1.771%	15,711,431	-3.894%
2024-06-21	243.2000	245.6000	237.0000	237.2000	-2.547%	12,120,818	-2.192%
2024-06-20	243.2000	244.4000	240.6000	243.4000	+0.165%	9,724,005	-4.684%
2024-06-19	243.0000	244.4000	242.2000	243.0000	-0.816%	2,384,500	-4.527%
2024-06-18	245.2000	249.2000	245.0000	245.0000	+0.328%	6,169,287	-5.306%
2024-06-17	254.2000	254.2000	243.2000	244.2000	-3.783%	6,287,719	-4.996%
2024-06-14	252.6000	254.6000	251.0000	253.8000	+0.316%	7,218,029	-8.589%
2024-06-13	253.8000	255.0000	252.0000	253.0000	-0.315%	5,826,906	-8.300%
2024-06-12	249.6000	253.8000	249.2000	253.8000	+2.092%	6,509,232	-8.589%
2024-06-11	246.6000	252.4000	246.6000	248.6000	+1.304%	4,746,248	-6.677%
2024-06-10	249.8000	250.2000	244.8000	245.4000	-2.542%	5,306,655	-5.460%
2024-06-07	252.0000	255.0000	251.2000	251.8000	+0.559%	3,070,382	-7.863%
2024-06-06	248.0000	252.8000	248.0000	250.4000	+1.213%	2,322,843	-7.348%
2024-06-05	248.2000	251.2000	245.6000	247.4000	-0.242%	3,543,538	-6.225%
2024-06-04	247.6000	250.2000	244.2000	248.0000	+0.162%	6,901,814	-6.452%
2024-06-03	250.4000	251.8000	247.6000	247.6000	-0.402%	4,327,872	-6.300%
2024-05-31	249.0000	251.8000	248.0000	248.6000	-0.480%	6,452,856	-6.677%
2024-05-30	246.4000	250.2000	246.4000	249.8000	+0.483%	2,376,110	-7.126%
2024-05-29	249.8000	251.6000	245.8000	248.6000	-1.192%	10,400,962	-6.677%
2024-05-28	252.8000	256.0000	250.8000	251.6000	+0.239%	4,777,129	-7.790%
2024-05-24	246.8000	251.8000	246.8000	251.0000	-0.238%	3,137,526	-7.570%
2024-05-23	253.0000	253.0000	249.8000	251.6000	-0.945%	2,177,304	-7.790%
2024-05-22	251.8000	255.8000	250.4000	254.0000	+0.874%	2,792,151	-8.661%
2024-05-21	254.4000	256.6000	250.2000	251.8000	-1.022%	4,353,027	-7.863%
2024-05-20	254.4000	255.2000	251.4000	254.4000	-0.079%	3,143,214	-8.805%
2024-05-17	253.6000	255.8000	249.2000	254.6000	-0.313%	12,796,140	-8.877%
2024-05-16	263.0000	265.4000	250.2000	255.4000	-4.057%	10,916,721	-9.162%
2024-05-15	263.2000	266.4000	261.2000	266.2000	+1.526%	4,239,132	-12.847%
2024-05-14	258.4000	263.4000	258.4000	262.2000	+0.846%	2,999,657	-11.518%
2024-05-13	258.4000	262.2000	258.4000	260.0000	-0.763%	1,856,278	-10.769%
2024-05-10	262.2000	264.0000	261.2000	262.0000	+0.076%	2,424,560	-11.450%
2024-05-09	261.6000	263.4000	260.2000	261.8000	+0.230%	4,659,327	-11.383%
2024-05-08	261.0000	262.6000	258.2000	261.2000	+0.153%	5,714,109	-11.179%
2024-05-07	263.2000	266.4000	255.8000	260.8000	+4.571%	3,596,311	-11.043%
2024-05-02	247.4000	249.4000	244.4000	249.4000	+1.382%	8,721,257	-6.977%
2024-05-01	252.0000	252.0000	245.8000	246.0000	+8,406.224%	2,474,950	-5.691%
2024-03-22	2.8940	2.9060	2.8420	2.8920	+0.139%	5,849,599	+7,922.130%
2024-03-21	2.8780	2.8960	2.8360	2.8880	+2.122%	9,526,000	+7,933.241%
2024-03-20	2.8440	2.8660	2.8120	2.8280	-1.050%	6,587,648	+8,103.678%
2024-03-19	2.8540	2.8880	2.8440	2.8580	-0.764%	15,398,880	+8,017.565%
2024-03-18	2.8840	2.8940	2.8640	2.8800	-0.139%	6,285,398	+7,955.556%
2024-03-15	2.8640	2.8900	2.8080	2.8840	+0.278%	16,942,750	+7,944.383%
2024-03-14	2.8400	2.9000	2.8160	2.8760	+1.625%	12,655,113	+7,966.759%
2024-03-13	2.8080	2.8380	2.7880	2.8300	+1.216%	7,411,629	+8,097.880%
2024-03-12	2.8260	2.8260	2.7900	2.7960	-0.427%	7,340,208	+8,197.568%
2024-03-11	2.8440	2.8640	2.7880	2.8080	-1.818%	19,010,617	+8,162.108%
2024-03-08	2.7520	2.8780	2.7500	2.8600	+3.774%	12,129,735	+8,011.888%
2024-03-07	2.6980	2.7660	2.6980	2.7560	+2.913%	16,912,101	+8,317.997%
2024-03-06	2.5480	2.7260	2.5400	2.6780	+6.101%	24,924,182	+8,563.181%
2024-03-05	2.4440	2.5440	2.4440	2.5240	+0.718%	6,902,145	+9,091.759%
2024-03-04	2.4960	2.5100	2.4880	2.5060	+0.080%	7,575,458	+9,157.781%
2024-03-01	2.4780	2.5040	2.4580	2.5040	+1.706%	10,667,422	+9,165.176%
2024-02-29	2.4740	2.4900	2.4580	2.4620	-0.162%	7,006,143	+9,323.233%
2024-02-28	2.4940	2.5000	2.4400	2.4660	-0.884%	6,135,163	+9,307.948%
2024-02-27	2.5180	2.5180	2.4700	2.4880	-0.876%	3,004,839	+9,224.759%
2024-02-26	2.4920	2.5220	2.4780	2.5100	+1.047%	7,777,312	+9,143.028%
2024-02-23	2.4700	2.5000	2.4700	2.4840	+0.404%	6,355,425	+9,239.775%
2024-02-22	2.4380	2.4880	2.4380	2.4740	+0.897%	3,366,023	+9,277.526%
2024-02-21	2.4280	2.4740	2.4160	2.4520	+1.239%	5,243,419	+9,361.664%
2024-02-20	2.4700	2.4700	2.4200	2.4220	-1.143%	3,698,821	+9,478.860%
2024-02-19	2.4540	2.4540	2.4220	2.4500	+0.410%	2,512,260	+9,369.388%
2024-02-16	2.4100	2.4400	2.4100	2.4400	+1.077%	4,599,617	+9,408.197%
2024-02-15	2.4240	2.4240	2.3920	2.4140	+0.667%	3,725,651	+9,510.605%
2024-02-14	2.3700	2.4000	2.3580	2.3980	+2.217%	4,979,490	+9,574.729%
2024-02-13	2.3440	2.3800	2.3240	2.3460	-1.594%	3,013,756	+9,789.173%
2024-02-12	2.4000	2.4040	2.3820	2.3840	-0.251%	14,921,760	+9,631.544%
2024-02-09	2.3480	2.4080	2.3480	2.3900	+1.876%	12,641,422	+9,607.113%
2024-02-08	2.3700	2.3960	2.3420	2.3460	-1.759%	7,575,671	+9,789.173%
2024-02-07	2.3820	2.3920	2.3580	2.3880	+0.252%	4,173,783	+9,615.243%
2024-02-06	2.3640	2.3900	2.3560	2.3820	+0.676%	5,999,363	+9,639.715%
2024-02-05	2.4080	2.4080	2.3560	2.3660	+0.339%	8,152,550	+9,705.579%
2024-02-02	2.3820	2.4100	2.3540	2.3580	-1.174%	6,959,688	+9,738.846%
2024-02-01	2.4020	2.4320	2.3860	2.3860	-0.996%	3,121,254	+9,623.386%
2024-01-31	2.4160	2.4200	2.3960	2.4100	-0.331%	4,542,734	+9,526.556%
2024-01-30	2.4160	2.4500	2.4100	2.4180	+0.750%	7,978,783	+9,494.706%
2024-01-29	2.4020	2.4060	2.3660	2.4000	-0.166%	4,771,491	+9,566.667%
2024-01-26	2.3820	2.4280	2.3780	2.4040	+0.418%	7,014,274	+9,550.582%
2024-01-25	2.3900	2.4040	2.3800	2.3940	-0.083%	12,170,357	+9,590.894%
2024-01-24	2.4440	2.4560	2.3960	2.3960	-1.803%	4,660,096	+9,582.805%
2024-01-23	2.4860	2.4860	2.4340	2.4400	-1.454%	7,574,923	+9,408.197%
2024-01-22	2.4780	2.5060	2.4700	2.4760	+1.061%	11,649,881	+9,269.952%
2024-01-19	2.4760	2.4800	2.4340	2.4500	-0.244%	4,124,219	+9,369.388%
2024-01-18	2.4920	2.5000	2.4560	2.4560	-0.567%	6,096,702	+9,346.254%
2024-01-17	2.4060	2.4740	2.4060	2.4700	+1.563%	5,589,535	+9,292.713%
2024-01-16	2.4760	2.4800	2.3840	2.4320	-1.538%	12,425,977	+9,439.474%
2024-01-15	2.4620	2.4700	2.4400	2.4700	+0.325%	12,912,111	+9,292.713%
2024-01-12	2.4620	2.4780	2.4480	2.4620	+1.067%	13,506,355	+9,323.233%
2024-01-11	2.4980	2.5000	2.4360	2.4360	-1.695%	8,654,032	+9,423.810%
2024-01-10	2.4720	2.4900	2.4680	2.4780	+0.162%	4,001,917	+9,262.389%
2024-01-09	2.4940	2.5000	2.4700	2.4740	-0.722%	3,709,307	+9,277.526%
2024-01-08	2.4560	2.4960	2.4500	2.4920	+1.797%	2,466,640	+9,209.791%
2024-01-05	2.4240	2.4600	2.4200	2.4480	+0.907%	3,933,329	+9,377.124%
2024-01-04	2.3480	2.4260	2.3480	2.4260	+1.506%	3,941,982	+9,463.067%
2024-01-03	2.4160	2.4240	2.3860	2.3900	-1.158%	2,508,610	+9,607.113%
2024-01-02	2.4440	2.4540	2.4100	2.4180	-0.983%	2,589,848	+9,494.706%
2023-12-29	2.4580	2.4580	2.4420	2.4420	-0.245%	1,163,513	+9,400.410%
2023-12-28	2.4560	2.4560	2.4420	2.4480	+0.164%	1,199,202	+9,377.124%
2023-12-27	2.4700	2.4700	2.4280	2.4440	-0.326%	1,562,894	+9,392.635%
2023-12-22	2.4420	2.4520	2.4100	2.4520	+0.905%	2,078,202	+9,361.664%
2023-12-21	2.4460	2.4560	2.4160	2.4300	-0.816%	5,629,416	+9,447.325%
2023-12-20	2.4480	2.4700	2.4480	2.4500	+0.989%	4,258,359	+9,369.388%
2023-12-19	2.4180	2.4320	2.4140	2.4260	+0.580%	3,181,455	+9,463.067%
2023-12-18	2.3980	2.4260	2.3800	2.4120	+0.083%	3,600,295	+9,518.574%
2023-12-15	2.4160	2.4260	2.3920	2.4100	-0.495%	7,715,709	+9,526.556%
2023-12-14	2.3920	2.4660	2.3920	2.4220	+2.367%	6,280,776	+9,478.860%
2023-12-13	2.3340	2.3660	2.3340	2.3660	+2.159%	3,947,700	+9,705.579%
2023-12-12	2.2940	2.3260	2.2860	2.3160	+1.490%	4,055,704	+9,917.271%
2023-12-11	2.2960	2.2960	2.2640	2.2820	+0.440%	2,695,445	+10,066.521%
2023-12-08	2.2460	2.2840	2.2460	2.2720	+1.519%	3,451,660	+10,111.268%
2023-12-07	2.2420	2.2580	2.2300	2.2380	-0.356%	3,862,658	+10,266.399%
2023-12-06	2.2480	2.2560	2.2160	2.2460	+0.447%	16,281,767	+10,229.475%
2023-12-05	2.2280	2.2400	2.2240	2.2360	-0.445%	8,085,753	+10,275.671%
2023-12-04	2.2520	2.2620	2.2320	2.2460	-0.443%	3,116,196	+10,229.475%
2023-12-01	2.2600	2.2640	2.2440	2.2560	+0.356%	1,495,717	+10,183.688%
2023-11-30	2.2520	2.2660	2.2360	2.2480	-0.089%	5,910,742	+10,220.285%
2023-11-29	2.2880	2.2880	2.2380	2.2500	-0.618%	2,628,722	+10,211.111%
2023-11-28	2.2720	2.2720	2.2540	2.2640	-0.440%	4,076,014	+10,147.350%
2023-11-27	2.2300	2.2960	2.2300	2.2740	-0.351%	3,019,579	+10,102.287%
2023-11-24	2.2720	2.2820	2.2660	2.2820	+0.352%	4,087,076	+10,066.521%
2023-11-23	2.2860	2.2860	2.2540	2.2740	+0.531%	2,488,391	+10,102.287%
2023-11-22	2.2580	2.2820	2.2520	2.2620	+0.623%	7,159,814	+10,156.410%
2023-11-21	2.2380	2.2480	2.2200	2.2480	+0.717%	5,616,253	+10,220.285%
2023-11-20	2.2680	2.2680	2.2280	2.2320	-1.587%	1,968,088	+10,294.265%
2023-11-17	2.2440	2.2740	2.2360	2.2680	+1.160%	6,046,307	+10,129.277%
2023-11-16	2.2560	2.2580	2.2100	2.2420	-0.532%	19,262,477	+10,247.904%
2023-11-15	2.2100	2.2600	2.1960	2.2540	+2.735%	8,876,776	+10,192.813%
2023-11-14	2.1240	2.2020	2.0960	2.1940	+5.177%	9,216,834	+10,474.294%
2023-11-13	2.1140	2.1140	2.0760	2.0860	+0.192%	4,356,676	+11,021.764%
2023-11-10	2.1160	2.1320	2.0680	2.0820	-2.162%	6,200,020	+11,043.132%
2023-11-09	2.1060	2.1440	2.1000	2.1280	+0.283%	3,149,547	+10,802.256%
2023-11-08	2.0700	2.1280	2.0700	2.1220	+1.144%	4,102,132	+10,833.082%
2023-11-07	2.0920	2.1100	2.0760	2.0980	+0.575%	2,622,369	+10,958.151%
2023-11-06	2.1360	2.1360	2.0860	2.0860	-1.418%	3,279,098	+11,021.764%
2023-11-03	2.0940	2.1260	2.0860	2.1160	+0.954%	3,506,228	+10,864.083%
2023-11-02	2.0860	2.1220	2.0780	2.0960	+1.946%	4,475,818	+10,968.702%
2023-11-01	2.0460	2.0680	2.0200	2.0560	+0.686%	4,403,583	+11,184.047%
2023-10-31	2.0340	2.0720	2.0300	2.0420	+0.591%	5,946,414	+11,261.410%
2023-10-30	2.0300	2.0600	2.0300	2.0300	+0.794%	9,766,864	+11,328.571%
2023-10-27	2.0200	2.0400	1.9920	2.0140	0.000%	4,392,501	+11,419.364%
2023-10-26	2.0280	2.0320	2.0040	2.0140	-0.983%	6,868,944	+11,419.364%
2023-10-25	2.0200	2.0420	2.0160	2.0340	+0.693%	10,691,269	+11,306.096%
2023-10-24	2.0440	2.0440	2.0100	2.0200	-0.099%	4,462,394	+11,385.149%
2023-10-23	2.0360	2.0420	2.0100	2.0220	-0.394%	4,770,025	+11,373.788%
2023-10-20	1.9560	2.0300	1.9510	2.0300	+3.466%	17,132,560	+11,328.571%
2023-10-19	1.9920	2.0120	1.9620	1.9620	-1.407%	4,954,905	+11,724.669%
2023-10-18	2.0000	2.0200	1.9880	1.9900	-0.995%	11,908,270	+11,558.291%
2023-10-17	2.0180	2.0300	1.9860	2.0100	-0.495%	7,900,328	+11,442.289%
2023-10-16	2.0320	2.0320	1.9980	2.0200	-0.099%	8,318,862	+11,385.149%
2023-10-13	2.0520	2.0520	1.9990	2.0220	-0.882%	7,702,755	+11,373.788%
2023-10-12	2.0960	2.0960	2.0320	2.0400	-1.067%	5,962,197	+11,272.549%
2023-10-11	2.1460	2.1460	2.0620	2.0620	-3.914%	11,778,438	+11,151.212%
2023-10-10	2.1100	2.1520	2.1020	2.1460	+2.778%	6,561,448	+10,710.811%
2023-10-09	2.1400	2.1400	2.0820	2.0880	-2.430%	4,230,919	+11,011.111%
2023-10-06	2.1720	2.1800	2.1160	2.1400	-0.926%	4,292,422	+10,741.121%
2023-10-05	2.1460	2.1740	2.1460	2.1600	+0.746%	6,349,825	+10,640.741%
2023-10-04	2.1000	2.1500	2.1000	2.1440	+0.375%	10,571,577	+10,720.896%
2023-10-03	2.1280	2.1400	2.1100	2.1360	+0.094%	5,049,456	+10,761.423%
2023-10-02	2.1800	2.1880	2.1060	2.1340	-2.020%	14,339,940	+10,771.603%
2023-09-29	2.1980	2.2320	2.1760	2.1780	-0.639%	4,430,168	+10,551.974%
2023-09-28	2.1700	2.2020	2.1560	2.1920	+0.735%	3,709,790	+10,483.942%
2023-09-27	2.1740	2.2100	2.1660	2.1760	-1.001%	3,340,678	+10,561.765%
2023-09-26	2.2320	2.2320	2.1880	2.1980	-0.902%	5,012,149	+10,455.050%
2023-09-25	2.2120	2.2180	2.1920	2.2180	+0.181%	7,853,781	+10,359.874%
2023-09-22	2.2160	2.2420	2.2060	2.2140	-0.717%	8,270,421	+10,378.771%
2023-09-21	2.1600	2.2300	2.1600	2.2300	+3.145%	11,336,653	+10,303.587%
2023-09-20	2.1660	2.1800	2.1480	2.1620	+0.558%	6,129,743	+10,630.805%
2023-09-19	2.2160	2.2160	2.1500	2.1500	-2.715%	11,276,450	+10,690.698%
2023-09-18	2.2520	2.2520	2.2100	2.2100	-1.427%	6,546,572	+10,397.738%
2023-09-15	2.2640	2.2700	2.2340	2.2420	-0.089%	5,801,117	+10,247.904%
2023-09-14	2.2620	2.2620	2.2200	2.2440	-0.532%	5,278,599	+10,238.681%
2023-09-13	2.2440	2.2600	2.2120	2.2560	+0.089%	9,232,571	+10,183.688%
2023-09-12	2.2560	2.2820	2.2500	2.2540	+0.267%	5,512,355	+10,192.813%
2023-09-11	2.2540	2.2760	2.2340	2.2480	0.000%	4,356,369	+10,220.285%
2023-09-08	2.2600	2.2660	2.1800	2.2480	-2.600%	10,741,821	+10,220.285%
2023-09-07	2.3260	2.3500	2.2960	2.3080	-0.173%	8,234,023	+9,951.993%
2023-09-06	2.2720	2.3120	2.2640	2.3120	+0.785%	10,212,458	+9,934.602%
2023-09-05	2.3140	2.3400	2.2840	2.2940	-0.261%	5,170,309	+10,013.339%
2023-09-04	2.3100	2.3260	2.2980	2.3000	-0.347%	3,946,805	+9,986.957%
2023-09-01	2.3200	2.3240	2.3060	2.3080	-0.688%	4,090,519	+9,951.993%
2023-08-31	2.3340	2.3520	2.3240	2.3240	0.000%	7,175,983	+9,882.788%
2023-08-30	2.3280	2.3540	2.3040	2.3240	-0.599%	3,368,733	+9,882.788%
2023-08-29	2.3120	2.3420	2.3100	2.3380	+1.564%	9,039,029	+9,823.011%
2023-08-25	2.3160	2.3180	2.2920	2.3020	+1.858%	4,101,680	+9,978.193%
2023-08-23	2.2380	2.2640	2.2160	2.2600	+1.802%	2,726,177	+10,165.487%
2023-08-22	2.1880	2.2340	2.1880	2.2200	+0.726%	4,392,196	+10,350.450%
2023-08-21	2.2040	2.2300	2.1940	2.2040	+0.916%	7,663,671	+10,426.316%
2023-08-18	2.1680	2.1920	2.1620	2.1840	+0.092%	4,040,370	+10,522.711%
2023-08-17	2.2000	2.2020	2.1700	2.1820	-1.534%	3,268,783	+10,532.447%
2023-08-16	2.1940	2.2260	2.1940	2.2160	+0.090%	21,222,446	+10,369.314%
2023-08-15	2.1920	2.2280	2.1920	2.2140	-0.090%	6,282,659	+10,378.771%
2023-08-14	2.2580	2.2580	2.2100	2.2160	-0.806%	8,400,016	+10,369.314%
2023-08-11	2.2860	2.2860	2.2120	2.2340	-2.103%	19,205,053	+10,284.960%
2023-08-10	2.2560	2.2920	2.2480	2.2820	+1.332%	3,701,388	+10,066.521%
2023-08-09	2.2900	2.3000	2.2380	2.2520	-0.880%	10,695,484	+10,201.954%
2023-08-08	2.2560	2.2880	2.2540	2.2720	+0.709%	14,037,604	+10,111.268%
2023-08-07	2.2500	2.2800	2.2400	2.2560	+0.535%	6,401,324	+10,183.688%
2023-08-04	2.2220	2.2440	2.2220	2.2440	+1.172%	6,075,101	+10,238.681%
2023-08-03	2.1820	2.2340	2.1820	2.2180	+1.371%	34,254,321	+10,359.874%
2023-08-02	2.2000	2.2140	2.1020	2.1880	+6.317%	18,945,255	+10,503.291%
2023-08-01	2.0800	2.0860	2.0500	2.0580	-1.531%	4,078,721	+11,173.081%
2023-07-28	2.1220	2.1220	2.0700	2.0900	-0.760%	6,127,856	+11,000.478%
2023-07-27	2.0900	2.1300	2.0780	2.1060	+0.862%	6,756,309	+10,916.144%
2023-07-26	2.0900	2.1000	2.0820	2.0880	-0.096%	12,690,314	+11,011.111%
2023-07-25	2.1060	2.1100	2.0860	2.0900	-1.322%	3,196,395	+11,000.478%
2023-07-24	2.1300	2.1300	2.0960	2.1180	-1.028%	2,884,754	+10,853.730%
2023-07-21	2.1280	2.1420	2.1180	2.1400	+0.187%	1,819,589	+10,741.121%
2023-07-20	2.1280	2.1520	2.1040	2.1360	+1.041%	7,242,282	+10,761.423%
2023-07-19	2.0920	2.1200	2.0780	2.1140	+2.126%	3,469,857	+10,874.456%
2023-07-18	2.0900	2.1020	2.0680	2.0700	-0.385%	4,396,434	+11,107.729%
2023-07-17	2.0560	2.0860	2.0540	2.0780	+0.290%	9,650,801	+11,064.581%
2023-07-14	2.0600	2.0940	2.0520	2.0720	0.000%	4,522,078	+11,096.911%
2023-07-13	2.0320	2.0820	2.0180	2.0720	+2.880%	10,422,029	+11,096.911%
2023-07-12	1.9660	2.0180	1.9660	2.0140	+2.389%	5,739,522	+11,419.364%
2023-07-11	1.9940	1.9980	1.9620	1.9670	-1.552%	6,637,248	+11,694.611%
2023-07-10	1.9900	2.0120	1.9850	1.9980	+0.251%	3,651,186	+11,511.612%
2023-07-07	2.0180	2.0260	1.9860	1.9930	-0.747%	4,591,868	+11,540.743%
2023-07-06	2.0440	2.0440	1.9920	2.0080	-1.472%	8,183,624	+11,453.785%
2023-07-05	2.0300	2.0740	2.0240	2.0380	+0.394%	8,389,503	+11,283.710%
2023-07-04	2.0200	2.0420	2.0080	2.0300	+0.197%	5,314,945	+11,328.571%
2023-07-03	2.0360	2.0460	2.0180	2.0260	-1.267%	4,103,914	+11,351.135%
2023-06-30	2.0360	2.0580	2.0280	2.0520	+1.084%	7,556,107	+11,206.043%
2023-06-29	2.0800	2.0800	2.0280	2.0300	-2.498%	5,471,935	+11,328.571%
2023-06-28	2.0720	2.0920	2.0660	2.0820	+0.580%	2,910,311	+11,043.132%
2023-06-27	2.0760	2.1140	2.0540	2.0700	-1.240%	9,350,473	+11,107.729%
2023-06-26	2.1080	2.1120	2.0740	2.0960	-0.380%	3,584,588	+10,968.702%
2023-06-23	2.0620	2.1260	2.0620	2.1040	+1.741%	3,359,320	+10,926.616%
2023-06-22	2.0760	2.0880	2.0560	2.0680	-1.053%	4,395,230	+11,118.569%
2023-06-21	2.0460	2.1020	2.0420	2.0900	+1.555%	9,907,206	+11,000.478%
2023-06-20	2.0420	2.0720	2.0340	2.0580	+0.488%	3,401,040	+11,173.081%
2023-06-19	2.0800	2.1040	2.0420	2.0480	-1.538%	3,138,549	+11,228.125%
2023-06-16	2.0680	2.0980	2.0600	2.0800	+0.873%	11,259,093	+11,053.846%
2023-06-15	2.0300	2.0740	2.0300	2.0620	+0.585%	2,910,933	+11,151.212%
2023-06-14	2.0420	2.0600	2.0360	2.0500	-0.097%	4,515,431	+11,217.073%
2023-06-13	2.0680	2.0680	2.0320	2.0520	+0.195%	6,817,466	+11,206.043%
2023-06-12	2.0480	2.0580	2.0360	2.0480	+0.787%	2,963,356	+11,228.125%
2023-06-09	2.0300	2.0420	2.0220	2.0320	+0.099%	5,338,939	+11,317.323%
2023-06-08	2.0180	2.0300	1.9860	2.0300	0.000%	6,801,853	+11,328.571%
2023-06-07	2.0620	2.0620	2.0100	2.0300	-1.742%	3,515,423	+11,328.571%
2023-06-06	2.0700	2.0920	2.0660	2.0660	-0.768%	3,861,842	+11,129.429%
2023-06-05	2.0820	2.0900	2.0720	2.0820	-0.192%	5,327,975	+11,043.132%
2023-06-02	2.0960	2.1100	2.0860	2.0860	-0.191%	7,937,774	+11,021.764%
2023-06-01	2.0820	2.1040	2.0700	2.0900	+3.057%	9,770,727	+11,000.478%
2023-05-31	2.0540	2.0620	2.0280	2.0280	-1.553%	11,683,771	+11,339.842%
2023-05-30	2.0720	2.0820	2.0600	2.0600	-0.579%	6,066,985	+11,162.136%
2023-05-26	2.0700	2.0900	2.0500	2.0720	-0.861%	7,821,383	+11,096.911%
2023-05-25	2.0900	2.1380	2.0820	2.0900	0.000%	3,859,200	+11,000.478%
2023-05-24	2.1220	2.1260	2.0600	2.0900	-2.791%	9,669,776	+11,000.478%
2023-05-23	2.2160	2.2300	2.1460	2.1500	-3.240%	6,660,778	+10,690.698%
2023-05-22	2.2800	2.2800	2.2100	2.2220	-1.768%	4,717,448	+10,341.044%
2023-05-19	2.2740	2.3000	2.2620	2.2620	+0.088%	4,729,612	+10,156.410%
2023-05-18	2.2120	2.2640	2.2100	2.2600	+5.019%	16,565,959	+10,165.487%
2023-05-17	2.1760	2.1980	2.1520	2.1520	-1.284%	4,931,266	+10,680.669%
2023-05-16	2.2020	2.2280	2.1720	2.1800	-1.179%	2,576,069	+10,542.202%
2023-05-15	2.2260	2.2460	2.2000	2.2060	-0.631%	6,861,065	+10,416.772%
2023-05-12	2.2000	2.2340	2.1760	2.2200	+1.648%	10,619,017	+10,350.450%
2023-05-11	2.1160	2.1840	2.1160	2.1840	+2.728%	10,874,591	+10,522.711%
2023-05-10	2.1340	2.1400	2.1100	2.1260	+0.378%	5,370,336	+10,812.512%
2023-05-09	2.1120	2.1240	2.1000	2.1180	-0.094%	6,885,126	+10,853.730%
2023-05-05	2.1020	2.1200	2.0840	2.1200	+0.379%	2,862,322	+10,843.396%
2023-05-04	2.1360	2.1380	2.1120	2.1120	-1.584%	3,665,458	+10,884.848%
2023-05-03	2.1600	2.1720	2.1400	2.1460	-0.740%	4,110,913	+10,710.811%
2023-05-02	2.2040	2.2040	2.1440	2.1620	-1.638%	18,765,025	+10,630.805%
2023-04-28	2.1980	2.2080	2.1720	2.1980	+1.104%	12,397,502	+10,455.050%
2023-04-27	2.1660	2.1780	2.1560	2.1740	+0.648%	3,507,806	+10,571.573%
2023-04-26	2.1800	2.1860	2.1480	2.1600	-1.280%	7,862,109	+10,640.741%
2023-04-25	2.2140	2.2200	2.1880	2.1880	-1.353%	4,195,194	+10,503.291%
2023-04-24	2.2100	2.2280	2.2040	2.2180	+0.544%	6,071,821	+10,359.874%
2023-04-21	2.1980	2.2180	2.1980	2.2060	+0.364%	4,201,223	+10,416.772%
2023-04-20	2.1840	2.2040	2.1640	2.1980	+1.290%	8,495,158	+10,455.050%
2023-04-19	2.1800	2.1920	2.1600	2.1700	-1.184%	3,981,073	+10,591.244%
2023-04-18	2.2040	2.2280	2.1960	2.1960	-0.723%	3,995,856	+10,464.663%
2023-04-17	2.2160	2.2280	2.2000	2.2120	0.000%	4,344,304	+10,388.246%
2023-04-14	2.2100	2.2240	2.1980	2.2120	+0.545%	4,731,453	+10,388.246%
2023-04-13	2.2100	2.2140	2.1940	2.2000	-0.362%	2,966,200	+10,445.455%
2023-04-12	2.2260	2.2320	2.2000	2.2080	-0.630%	3,300,594	+10,407.246%
2023-04-11	2.2260	2.2460	2.2120	2.2220	+0.180%	4,992,159	+10,341.044%
2023-04-06	2.2360	2.2480	2.2120	2.2180	-2.291%	3,582,600	+10,359.874%
2023-04-05	2.2840	2.2900	2.2700	2.2700	-0.613%	8,535,469	+10,120.264%
2023-04-04	2.3000	2.3040	2.2680	2.2840	-0.262%	16,646,527	+10,057.618%
2023-04-03	2.2840	2.2900	2.2660	2.2900	+0.175%	23,417,362	+10,031.004%
2023-03-31	2.2720	2.2920	2.2480	2.2860	+1.061%	8,702,163	+10,048.731%
2023-03-30	2.2000	2.2680	2.1980	2.2620	+2.818%	5,731,315	+10,156.410%
2023-03-29	2.2060	2.2220	2.1760	2.2000	-0.272%	3,189,667	+10,445.455%
2023-03-28	2.2100	2.2220	2.2060	2.2060	+0.182%	5,237,995	+10,416.772%
2023-03-27	2.2020	2.2220	2.1920	2.2020	+0.640%	7,482,161	+10,435.876%
2023-03-24	2.1760	2.2060	2.1580	2.1880	-0.091%	7,836,721	+10,503.291%
2023-03-23	2.2260	2.2260	2.1660	2.1900	-2.057%	3,811,975	+10,493.607%
2023-03-22	2.2720	2.2740	2.2020	2.2360	-1.930%	5,448,516	+10,275.671%
2023-03-21	2.3000	2.3160	2.2700	2.2800	-0.437%	3,924,645	+10,075.439%
2023-03-20	2.2740	2.3060	2.2660	2.2900	+0.263%	2,978,816	+10,031.004%
2023-03-17	2.2920	2.3060	2.2820	2.2840	-0.436%	9,177,011	+10,057.618%
2023-03-16	2.2420	2.3040	2.2300	2.2940	+3.055%	8,081,654	+10,013.339%
2023-03-15	2.2440	2.2580	2.2080	2.2260	-1.504%	9,109,549	+10,322.282%
2023-03-14	2.2020	2.2600	2.2000	2.2600	+2.448%	7,013,750	+10,165.487%
2023-03-13	2.1620	2.2200	2.1580	2.2060	+1.753%	7,834,406	+10,416.772%
2023-03-10	2.2400	2.2400	2.1380	2.1680	-2.254%	8,094,833	+10,601.107%
2023-03-09	2.2580	2.2880	2.1360	2.2180	-1.159%	6,325,593	+10,359.874%
2023-03-08	2.2640	2.2640	2.2220	2.2440	-0.355%	6,930,214	+10,238.681%
2023-03-07	2.2600	2.2780	2.2440	2.2520	-0.530%	5,264,680	+10,201.954%
2023-03-06	2.2600	2.2740	2.2500	2.2640	-0.088%	2,503,632	+10,147.350%
2023-03-03	2.2600	2.2700	2.2500	2.2660	+0.354%	5,056,990	+10,138.305%
2023-03-02	2.2420	2.2620	2.2380	2.2580	+0.177%	2,229,134	+10,174.579%
2023-03-01	2.2420	2.2680	2.2340	2.2540	+0.446%	3,385,665	+10,192.813%
2023-02-28	2.2740	2.2740	2.2340	2.2440	-1.232%	5,540,982	+10,238.681%
2023-02-27	2.2460	2.2840	2.2400	2.2720	+1.883%	4,183,354	+10,111.268%
2023-02-24	2.2420	2.2680	2.2300	2.2300	-1.065%	2,127,550	+10,303.587%
2023-02-23	2.2740	2.2740	2.2480	2.2540	-0.705%	3,383,699	+10,192.813%
2023-02-22	2.2800	2.2800	2.2560	2.2700	-0.700%	3,134,241	+10,120.264%
2023-02-21	2.3000	2.3260	2.2780	2.2860	-0.609%	8,128,840	+10,048.731%
2023-02-20	2.3240	2.3240	2.2860	2.3000	-0.605%	3,861,463	+9,986.957%
2023-02-17	2.3280	2.3400	2.3140	2.3140	-0.942%	5,222,527	+9,925.929%
2023-02-16	2.3500	2.3520	2.3180	2.3360	-0.426%	11,240,317	+9,831.507%
2023-02-15	2.3320	2.3540	2.3180	2.3460	+0.600%	3,940,617	+9,789.173%
2023-02-14	2.3360	2.3580	2.3320	2.3320	0.000%	2,467,678	+9,848.542%
2023-02-13	2.3280	2.3400	2.3180	2.3320	+0.258%	5,526,367	+9,848.542%
2023-02-10	2.3400	2.3440	2.3060	2.3260	-0.937%	3,201,709	+9,874.205%
2023-02-09	2.3900	2.3920	2.3480	2.3480	-1.345%	3,801,017	+9,780.750%
2023-02-08	2.4160	2.4300	2.3800	2.3800	-0.916%	3,286,058	+9,647.899%
2023-02-07	2.4240	2.4240	2.3900	2.4020	-0.415%	2,867,240	+9,558.618%
2023-02-06	2.4200	2.4220	2.3960	2.4120	-0.331%	2,334,228	+9,518.574%
2023-02-03	2.3880	2.4240	2.3820	2.4200	+1.340%	3,657,227	+9,486.777%
2023-02-02	2.3560	2.3920	2.3480	2.3880	+1.790%	3,553,511	+9,615.243%
2023-02-01	2.3400	2.3620	2.3400	2.3460	+0.171%	4,812,861	+9,789.173%
2023-01-31	2.3380	2.3420	2.3200	2.3420	+0.171%	5,421,428	+9,806.063%
2023-01-30	2.3240	2.3420	2.3160	2.3380	+0.086%	3,161,779	+9,823.011%
2023-01-27	2.3200	2.3460	2.3140	2.3360	+0.172%	2,984,003	+9,831.507%
2023-01-26	2.4000	2.4000	2.3200	2.3320	-2.263%	6,234,343	+9,848.542%
2023-01-25	2.4500	2.4500	2.3760	2.3860	-2.053%	3,718,318	+9,623.386%
2023-01-24	2.4460	2.4740	2.4200	2.4360	-1.056%	2,677,357	+9,423.810%
2023-01-23	2.4520	2.4740	2.4520	2.4620	0.000%	2,106,930	+9,323.233%
2023-01-20	2.4480	2.4680	2.4420	2.4620	+0.736%	2,265,245	+9,323.233%
2023-01-19	2.4600	2.4600	2.4120	2.4440	-0.082%	5,839,581	+9,392.635%
2023-01-18	2.4800	2.4940	2.4440	2.4460	-1.371%	2,997,555	+9,384.873%
2023-01-17	2.4740	2.4840	2.4540	2.4800	+0.081%	3,838,353	+9,254.839%
2023-01-16	2.4820	2.4920	2.4680	2.4780	0.000%	2,729,550	+9,262.389%
2023-01-13	2.4860	2.4940	2.4620	2.4780	+0.243%	2,775,463	+9,262.389%
2023-01-12	2.4920	2.4920	2.4640	2.4720	-0.563%	4,119,346	+9,285.113%
2023-01-11	2.4540	2.5080	2.4400	2.4860	+0.975%	6,765,004	+9,232.261%
2023-01-10	2.4020	2.4800	2.4000	2.4620	+2.073%	3,714,322	+9,323.233%
2023-01-09	2.4180	2.4280	2.3880	2.4120	+0.249%	2,863,869	+9,518.574%
2023-01-06	2.4060	2.4400	2.3880	2.4060	+0.250%	2,050,133	+9,542.560%
2023-01-05	2.3820	2.4340	2.3700	2.4000	+1.266%	5,491,664	+9,566.667%
2023-01-04	2.3440	2.3820	2.3380	2.3700	+1.804%	3,660,510	+9,689.030%

.dark-mode .XPJgMV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPJgMV{ color: #333333; background-color: white; border: 2px solid #333333; }CTECCONVATEC GROUP PLCstock LSE

CTEC
CONVATEC GROUP PLC
stock LSE