ConvaTec Group

CTEC
🏛️ uk →
225.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 195.10 195.10 189.57 193.15 2.0M
2021-12-30 195.25 195.25 189.75 190.50 1.2M
2021-12-29 191.15 191.75 187.90 191.25 1.9M
2021-12-24 183.70 189.10 183.70 187.90 0.4M
2021-12-23 185.00 189.10 185.00 186.65 1.2M
2021-12-22 185.90 188.55 185.65 187.65 2.5M
2021-12-21 186.80 187.40 183.50 185.00 3.9M
2021-12-20 187.55 187.55 182.75 183.85 3.1M
2021-12-17 186.60 190.55 186.60 188.80 6.8M
2021-12-16 186.80 191.00 186.44 189.40 4.8M
2021-12-15 189.65 189.65 182.25 185.70 6.4M
2021-12-14 185.65 187.00 185.00 185.95 6.8M
2021-12-13 185.15 185.60 182.10 185.20 2.0M
2021-12-10 184.50 186.90 181.45 185.50 2.8M
2021-12-09 194.10 194.80 183.25 184.55 2.9M
2021-12-08 195.10 196.25 192.90 194.05 3.3M
2021-12-07 197.25 197.90 195.40 195.40 3.9M
2021-12-06 193.15 196.10 189.55 195.95 3.2M
2021-12-03 190.00 192.90 190.00 191.25 3.2M
2021-12-02 192.65 193.35 189.75 191.90 2.6M
2021-12-01 193.00 194.75 191.35 193.60 9.0M
2021-11-30 195.20 195.20 189.10 193.00 5.0M
2021-11-29 199.60 199.60 194.50 194.65 3.3M
2021-11-26 198.90 199.20 194.10 194.50 3.2M
2021-11-25 207.30 207.30 200.80 202.00 2.5M
2021-11-24 206.60 210.10 201.90 205.60 3.4M
2021-11-23 212.20 213.00 208.70 210.20 2.2M
2021-11-22 220.20 221.88 213.90 213.90 3.2M
2021-11-19 221.30 222.50 218.60 220.20 2.0M
2021-11-18 221.50 221.50 218.33 220.90 3.6M
2021-11-17 217.90 223.30 217.62 219.30 4.6M
2021-11-16 216.50 221.70 216.50 220.30 1.9M
2021-11-15 216.50 220.90 216.50 219.30 1.6M
2021-11-12 217.90 220.00 216.50 218.60 1.1M
2021-11-11 216.80 218.20 215.90 217.00 2.3M
2021-11-10 220.00 220.07 216.30 216.60 11.2M
2021-11-09 226.90 226.90 216.10 217.00 5.4M
2021-11-08 224.70 224.70 219.60 220.80 1.6M
2021-11-05 221.20 224.00 219.90 222.00 2.0M
2021-11-04 221.60 223.90 219.80 221.50 2.4M
2021-11-03 214.80 220.70 213.50 220.70 5.2M
2021-11-02 212.10 214.60 211.90 214.60 3.8M
2021-11-01 214.40 216.90 212.40 212.80 5.4M
2021-10-29 204.30 214.70 201.70 213.80 6.6M
2021-10-28 202.00 202.00 197.90 197.90 3.1M
2021-10-27 200.30 203.70 198.30 199.40 1.9M
2021-10-26 203.10 203.20 197.45 201.60 3.6M
2021-10-25 202.80 204.10 201.80 202.60 2.5M
2021-10-22 203.00 205.00 202.40 203.30 6.7M
2021-10-21 203.60 207.50 203.30 204.00 1.4M
2021-10-20 209.00 209.00 203.70 204.90 2.1M
2021-10-19 206.70 208.60 205.00 207.40 2.3M
2021-10-18 201.00 206.40 201.00 206.40 3.3M
2021-10-15 205.00 205.00 201.30 203.20 3.4M
2021-10-14 203.10 204.80 201.30 204.30 2.9M
2021-10-13 201.30 203.50 199.50 202.50 2.0M
2021-10-12 201.00 202.60 200.30 201.50 1.8M
2021-10-11 209.40 209.40 200.40 202.50 1.6M
2021-10-08 203.00 205.20 202.80 204.40 1.7M
2021-10-07 206.40 206.60 201.60 203.80 4.0M
2021-10-06 203.80 205.40 201.30 203.60 2.3M
2021-10-05 205.90 209.10 205.10 205.40 1.8M
2021-10-04 210.40 211.70 205.50 206.00 2.6M
2021-10-01 215.50 215.50 210.40 210.40 2.3M
2021-09-30 217.30 217.50 215.20 216.00 2.6M
2021-09-29 215.10 217.40 214.30 215.40 2.7M
2021-09-28 219.30 219.30 212.70 214.10 3.8M
2021-09-27 227.60 227.60 216.90 216.90 1.8M
2021-09-24 225.10 226.60 221.00 221.20 1.5M
2021-09-23 223.30 232.10 223.30 226.10 3.2M
2021-09-22 224.20 225.00 222.50 223.10 2.9M
2021-09-21 224.80 224.80 221.70 224.00 1.5M
2021-09-20 222.30 224.00 221.00 224.00 6.0M
2021-09-17 223.40 224.10 221.40 222.50 9.0M
2021-09-16 222.20 223.50 221.60 223.00 1.8M
2021-09-15 224.50 224.50 220.10 222.50 2.1M
2021-09-14 222.40 225.00 220.90 223.80 3.2M
2021-09-13 226.30 227.00 221.10 222.20 2.8M
2021-09-10 225.20 227.90 225.00 226.20 2.0M
2021-09-09 226.40 227.40 222.10 226.70 2.5M
2021-09-08 225.50 225.50 221.80 222.30 1.8M
2021-09-07 237.60 237.60 222.50 225.50 2.5M
2021-09-06 226.70 228.30 224.30 226.30 7.2M
2021-09-03 226.50 230.30 225.90 226.90 2.6M
2021-09-02 225.40 230.90 225.40 229.40 2.0M
2021-09-01 221.70 230.00 221.70 229.70 2.5M
2021-08-31 224.50 227.70 223.30 225.40 3.0M
2021-08-27 227.30 228.28 223.70 223.70 2.4M
2021-08-26 224.60 227.30 223.00 227.30 2.5M
2021-08-25 225.90 226.20 223.30 223.80 7.2M
2021-08-24 225.80 226.93 220.99 223.50 4.6M
2021-08-23 227.30 227.70 225.00 226.40 1.3M
2021-08-20 222.50 225.80 222.30 225.80 1.5M
2021-08-19 222.80 225.00 222.10 224.70 1.7M
2021-08-18 227.40 228.80 224.80 224.80 1.8M
2021-08-17 230.90 230.90 224.10 226.60 1.5M
2021-08-16 223.50 226.40 223.00 226.10 1.7M
2021-08-13 226.70 226.90 224.00 224.80 1.9M
2021-08-12 224.80 226.70 223.00 225.90 2.8M
2021-08-11 229.40 230.80 222.78 224.30 4.0M
2021-08-10 230.70 232.70 229.36 230.00 2.9M
2021-08-09 226.60 232.00 225.90 230.00 3.9M
2021-08-06 230.40 231.50 228.00 230.00 3.0M
2021-08-05 228.80 232.95 227.80 229.30 3.4M
2021-08-04 222.00 232.00 222.00 229.20 5.2M
2021-08-03 223.90 226.50 221.00 225.80 5.1M
2021-08-02 238.00 243.30 221.10 224.70 5.7M
2021-07-30 255.00 256.40 231.60 236.90 7.8M
2021-07-29 262.00 262.00 255.90 257.70 3.3M
2021-07-28 260.60 262.80 260.50 261.80 1.5M
2021-07-27 261.60 262.20 257.60 261.00 1.6M
2021-07-26 265.00 265.00 257.40 260.40 2.3M
2021-07-23 261.20 262.70 258.30 262.50 3.0M
2021-07-22 251.80 260.40 251.80 259.30 4.2M
2021-07-21 257.40 261.30 256.40 257.70 4.8M
2021-07-20 262.00 262.00 256.60 257.00 7.5M
2021-07-19 257.30 261.90 256.50 258.70 2.7M
2021-07-16 259.72 263.40 259.50 261.70 2.3M
2021-07-15 260.17 261.20 257.60 259.20 2.3M
2021-07-14 257.10 262.11 257.10 259.50 3.4M
2021-07-13 256.00 263.90 256.00 262.60 4.0M
2021-07-12 255.30 259.10 255.30 258.10 2.0M
2021-07-09 253.20 258.20 252.30 257.00 4.8M
2021-07-08 252.10 252.80 249.20 252.80 2.3M
2021-07-07 250.00 250.40 245.90 250.00 1.8M
2021-07-06 238.90 246.60 238.90 246.60 1.9M
2021-07-05 245.00 245.60 242.90 244.60 1.2M
2021-07-02 248.00 249.28 243.60 244.00 1.9M
2021-07-01 241.90 245.80 241.20 245.80 2.8M
2021-06-30 240.50 243.20 240.20 240.60 3.7M
2021-06-29 238.20 241.10 238.10 240.70 2.4M
2021-06-28 239.00 241.30 238.30 241.20 1.9M
2021-06-25 235.90 238.80 235.20 238.80 1.8M
2021-06-24 237.70 238.80 235.10 236.00 3.1M
2021-06-23 240.80 240.80 237.00 237.30 2.3M
2021-06-22 241.50 241.50 237.40 239.60 2.2M
2021-06-21 238.60 240.70 235.20 238.70 3.6M
2021-06-18 243.20 244.30 239.10 242.00 13.0M
2021-06-17 238.80 242.70 238.10 242.40 4.4M
2021-06-16 246.40 246.40 240.90 241.00 4.1M
2021-06-15 246.40 247.50 245.40 245.40 3.9M
2021-06-14 250.40 250.40 245.30 246.40 2.4M
2021-06-11 246.20 250.20 246.20 247.70 1.7M
2021-06-10 247.40 249.80 247.10 249.30 2.4M
2021-06-09 244.40 248.20 243.79 247.40 2.4M
2021-06-08 249.70 249.70 245.70 246.00 1.9M
2021-06-07 245.80 247.00 243.90 246.20 1.7M
2021-06-04 237.40 245.50 237.40 244.70 3.2M
2021-06-03 241.00 243.10 236.95 241.90 4.0M
2021-06-02 239.00 241.60 236.80 238.10 2.8M
2021-06-01 236.90 239.00 235.40 236.70 3.0M
2021-05-28 236.40 238.60 233.40 237.60 3.0M
2021-05-27 234.60 237.20 233.00 234.70 8.6M
2021-05-26 234.30 235.40 232.00 235.40 4.6M
2021-05-25 228.00 231.30 228.00 231.00 1.7M
2021-05-24 228.40 231.10 228.40 230.40 1.0M
2021-05-21 226.30 230.70 226.30 229.90 2.3M
2021-05-20 229.10 229.10 224.40 227.70 2.2M
2021-05-19 223.20 226.00 221.70 223.80 1.8M
2021-05-18 225.80 225.80 221.50 224.40 2.7M
2021-05-17 227.10 227.10 222.20 223.00 1.5M
2021-05-14 226.20 226.30 221.22 222.90 2.2M
2021-05-13 221.40 223.40 219.90 223.00 1.5M
2021-05-12 223.00 224.50 221.20 222.60 2.6M
2021-05-11 226.10 227.00 222.30 223.00 3.6M
2021-05-10 232.30 233.30 227.30 227.70 3.1M
2021-05-07 231.00 234.30 229.80 232.00 3.3M
2021-05-06 229.10 233.00 226.40 230.50 6.1M
2021-05-05 225.00 226.40 223.60 225.30 5.9M
2021-05-04 219.20 225.40 217.90 225.40 6.0M
2021-04-30 216.80 219.10 216.00 218.20 4.6M
2021-04-29 207.00 219.30 206.60 215.20 9.9M
2021-04-28 202.00 207.80 202.00 207.60 1.7M
2021-04-27 203.00 207.50 203.00 206.80 2.4M
2021-04-26 209.70 209.70 204.30 207.00 2.2M
2021-04-23 209.20 209.20 203.60 205.20 1.9M
2021-04-22 210.00 210.00 205.30 206.90 3.2M
2021-04-21 202.70 206.10 202.60 205.90 2.3M
2021-04-20 207.00 207.00 204.70 205.30 2.9M
2021-04-19 210.00 210.00 205.10 206.00 15.2M
2021-04-16 206.90 206.90 204.70 206.40 2.5M
2021-04-15 204.80 205.40 199.94 204.70 8.9M
2021-04-14 197.30 203.10 197.30 200.10 1.8M
2021-04-13 197.90 203.00 197.40 201.70 3.3M
2021-04-12 198.92 200.00 196.85 198.40 2.2M
2021-04-09 199.70 202.80 198.10 199.15 1.7M
2021-04-08 202.60 202.60 197.55 200.20 2.4M
2021-04-07 194.72 198.65 194.40 197.10 3.2M
2021-04-06 197.05 197.50 194.35 194.75 1.6M
2021-04-01 198.25 198.25 192.60 193.80 1.6M
2021-03-31 192.40 199.60 192.40 196.10 3.3M
2021-03-30 200.00 200.00 194.80 195.50 2.1M
2021-03-29 198.90 199.20 196.50 197.20 2.2M
2021-03-26 199.80 199.80 194.70 195.20 2.2M
2021-03-25 195.40 196.20 192.20 195.50 2.3M
2021-03-24 193.10 194.40 190.40 193.20 2.2M
2021-03-23 193.90 195.10 192.80 193.10 2.7M
2021-03-22 195.60 195.60 192.60 194.10 2.4M
2021-03-19 196.00 196.80 193.40 193.40 8.3M
2021-03-18 195.70 198.70 195.40 197.30 3.2M
2021-03-17 194.90 197.20 194.50 195.50 2.7M
2021-03-16 193.10 196.40 191.90 195.50 4.9M
2021-03-15 191.90 193.50 191.10 192.00 1.9M
2021-03-12 191.00 192.50 190.20 191.90 3.3M
2021-03-11 188.70 192.50 188.70 191.20 3.7M
2021-03-10 186.10 193.40 185.80 192.40 3.8M
2021-03-09 189.90 190.10 185.20 188.00 6.6M
2021-03-08 193.20 194.10 189.10 189.30 4.4M
2021-03-05 192.80 197.80 191.40 194.50 6.0M
2021-03-04 189.40 189.40 184.80 188.80 3.3M
2021-03-03 189.40 190.30 184.50 186.20 4.1M
2021-03-02 188.80 190.80 187.80 188.60 2.9M
2021-03-01 190.10 191.20 187.10 188.80 1.9M
2021-02-26 187.70 192.90 187.70 188.40 3.5M
2021-02-25 191.40 193.80 190.30 190.50 2.4M
2021-02-24 186.50 190.80 185.00 190.40 4.1M
2021-02-23 190.00 190.20 184.90 186.70 3.7M
2021-02-22 195.00 195.00 187.00 187.20 2.9M
2021-02-19 195.85 195.85 192.30 192.30 1.6M
2021-02-18 195.20 198.60 194.70 194.70 2.9M
2021-02-17 200.60 201.75 198.40 198.70 1.9M
2021-02-16 202.48 204.20 200.00 202.00 4.5M
2021-02-15 200.60 203.40 200.60 202.60 4.1M
2021-02-12 195.80 202.00 195.80 202.00 4.3M
2021-02-11 199.00 202.40 199.00 200.00 2.4M
2021-02-10 200.68 202.40 200.60 201.80 2.3M
2021-02-09 200.80 202.00 199.10 201.00 2.4M
2021-02-08 203.40 204.00 199.90 200.80 2.7M
2021-02-05 204.60 204.80 200.80 202.40 2.0M
2021-02-04 204.80 207.40 203.00 204.00 4.3M
2021-02-03 209.40 209.40 203.40 204.40 2.3M
2021-02-02 198.90 204.80 198.30 204.00 4.4M
2021-02-01 198.80 203.00 198.80 200.00 2.4M
2021-01-29 199.80 202.60 198.70 200.20 2.7M
2021-01-28 200.00 203.80 198.74 202.00 2.9M
2021-01-27 201.80 206.00 201.00 202.40 2.5M
2021-01-26 208.20 208.20 203.60 205.00 1.9M
2021-01-25 205.80 206.00 203.20 203.80 2.4M
2021-01-22 201.00 204.40 201.00 203.60 1.7M
2021-01-21 201.40 205.00 201.00 203.80 2.5M
2021-01-20 202.60 203.00 198.10 203.00 1.9M
2021-01-19 198.50 200.20 197.10 198.40 1.7M
2021-01-18 197.50 199.70 196.70 197.10 2.4M
2021-01-15 206.40 206.40 197.30 199.20 2.0M
2021-01-14 202.80 205.20 201.00 201.60 2.4M
2021-01-13 206.00 206.00 202.00 203.20 1.9M
2021-01-12 204.00 206.20 203.20 203.60 1.8M
2021-01-11 204.80 207.80 204.60 204.60 2.1M
2021-01-08 211.40 211.40 204.60 207.60 3.3M
2021-01-07 209.40 210.00 205.20 207.80 2.0M
2021-01-06 207.00 209.60 203.20 208.20 3.0M
2021-01-05 204.20 208.00 204.00 207.00 1.8M
2021-01-04 203.00 206.40 202.40 205.40 3.2M