Family finances

Who is the breadwinner in your family and does it matter?

Convatec Group Plc (CNVVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.98

+0.35

(+2.79%)

At close: 11:46AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	12.30	12.98	12.30	12.98	12.98	439
29 Apr 2024	12.65	12.75	12.63	12.63	12.63	1,314
26 Apr 2024	12.98	12.98	12.98	12.98	12.98	20,580
25 Apr 2024	13.60	13.60	13.60	13.60	13.60	15,561
25 Apr 2024	0.179001 Dividend
24 Apr 2024	14.37	14.37	14.37	14.37	14.19	419
23 Apr 2024	14.27	14.28	14.19	14.28	14.11	1,549
22 Apr 2024	14.05	14.05	14.05	14.05	13.87	238
19 Apr 2024	14.26	14.49	14.18	14.21	14.03	82,901
18 Apr 2024	14.00	14.13	14.00	14.13	13.95	1,939
17 Apr 2024	14.07	14.07	14.07	14.07	13.90	-
16 Apr 2024	14.07	14.07	14.07	14.07	13.90	6,080
15 Apr 2024	14.20	14.20	14.20	14.20	14.02	-
12 Apr 2024	14.20	14.20	14.20	14.20	14.02	172
11 Apr 2024	14.34	14.34	14.34	14.34	14.16	554
10 Apr 2024	14.14	14.14	14.14	14.14	13.96	293
09 Apr 2024	14.10	14.10	14.10	14.10	13.92	-
08 Apr 2024	14.10	15.40	14.10	14.10	13.92	452
05 Apr 2024	13.87	14.53	13.87	14.53	14.35	1,183
04 Apr 2024	15.20	15.20	14.77	14.77	14.58	669
03 Apr 2024	15.15	15.15	15.09	15.09	14.90	278
02 Apr 2024	14.92	15.02	14.72	15.00	14.81	18,644
01 Apr 2024	14.60	14.77	14.60	14.77	14.59	870
28 Mar 2024	14.72	14.72	14.72	14.72	14.54	-
27 Mar 2024	14.72	14.72	14.72	14.72	14.54	264
26 Mar 2024	14.44	14.95	14.44	14.95	14.76	175,665
25 Mar 2024	14.57	14.57	14.57	14.57	14.39	-
22 Mar 2024	14.57	14.57	14.57	14.57	14.39	140
21 Mar 2024	14.80	14.80	14.80	14.80	14.62	-
20 Mar 2024	14.80	14.80	14.80	14.80	14.62	-
19 Mar 2024	14.80	14.80	14.80	14.80	14.62	287
18 Mar 2024	14.17	14.17	14.17	14.17	13.99	-
15 Mar 2024	14.17	14.17	14.17	14.17	13.99	-
14 Mar 2024	14.17	14.17	14.17	14.17	13.99	-
13 Mar 2024	14.17	14.17	14.17	14.17	13.99	205
12 Mar 2024	14.04	14.04	14.04	14.04	13.86	-
11 Mar 2024	14.04	14.04	14.04	14.04	13.86	-
08 Mar 2024	14.04	14.04	14.04	14.04	13.86	-
07 Mar 2024	13.85	14.04	13.84	14.04	13.86	1,905
06 Mar 2024	12.47	12.47	12.47	12.47	12.31	-
05 Mar 2024	12.47	12.47	12.47	12.47	12.31	-
04 Mar 2024	12.47	12.47	12.47	12.47	12.31	-
01 Mar 2024	12.47	12.47	12.47	12.47	12.31	155
29 Feb 2024	12.39	12.39	12.39	12.39	12.24	-
28 Feb 2024	12.39	12.39	12.39	12.39	12.24	-
27 Feb 2024	12.39	12.39	12.39	12.39	12.24	-
26 Feb 2024	12.39	12.39	12.39	12.39	12.24	-
23 Feb 2024	12.39	12.39	12.39	12.39	12.24	-
22 Feb 2024	12.39	12.39	12.39	12.39	12.24	-
21 Feb 2024	12.36	12.39	12.36	12.39	12.24	211
20 Feb 2024	12.21	12.21	12.21	12.21	12.06	-
16 Feb 2024	12.35	12.35	12.21	12.21	12.06	1,160
15 Feb 2024	12.09	12.09	12.09	12.09	11.94	-
14 Feb 2024	12.09	12.09	12.09	12.09	11.94	795
13 Feb 2024	11.51	11.51	11.51	11.51	11.37	186
12 Feb 2024	11.88	11.88	11.88	11.88	11.73	-
09 Feb 2024	11.88	11.88	11.88	11.88	11.73	-
08 Feb 2024	11.88	11.88	11.88	11.88	11.73	-
07 Feb 2024	11.88	11.88	11.88	11.88	11.73	-
06 Feb 2024	11.88	11.88	11.88	11.88	11.73	109
05 Feb 2024	11.84	11.84	11.84	11.84	11.69	599
02 Feb 2024	12.12	12.12	12.12	12.12	11.97	-
01 Feb 2024	12.12	12.12	12.12	12.12	11.97	-
31 Jan 2024	12.12	12.12	12.12	12.12	11.97	-
30 Jan 2024	12.12	12.12	12.12	12.12	11.97	-
29 Jan 2024	12.12	12.12	12.12	12.12	11.97	-
26 Jan 2024	12.12	12.12	12.12	12.12	11.97	-
25 Jan 2024	12.12	12.12	12.12	12.12	11.97	-
24 Jan 2024	12.12	12.12	12.12	12.12	11.97	-
23 Jan 2024	12.12	12.12	12.12	12.12	11.97	217
22 Jan 2024	12.70	12.70	12.70	12.70	12.54	128
19 Jan 2024	12.32	12.32	12.32	12.32	12.17	-
18 Jan 2024	12.32	12.32	12.32	12.32	12.17	-
17 Jan 2024	12.32	12.32	12.32	12.32	12.17	-
16 Jan 2024	12.32	12.32	12.32	12.32	12.17	-
12 Jan 2024	12.32	12.32	12.32	12.32	12.17	131
11 Jan 2024	12.40	12.61	12.38	12.38	12.23	28,917
10 Jan 2024	12.30	12.30	12.30	12.30	12.15	-
09 Jan 2024	12.30	12.30	12.30	12.30	12.15	-
08 Jan 2024	12.30	12.30	12.30	12.30	12.15	-
05 Jan 2024	12.30	12.30	12.30	12.30	12.15	1,524
04 Jan 2024	12.56	12.56	12.56	12.56	12.40	-
03 Jan 2024	12.56	12.56	12.56	12.56	12.40	-
02 Jan 2024	12.56	12.56	12.56	12.56	12.40	-
29 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
28 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
27 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
26 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
22 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
21 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
20 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
19 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
18 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
15 Dec 2023	12.56	12.56	12.56	12.56	12.40	-
14 Dec 2023	12.56	12.56	12.56	12.56	12.40	126
13 Dec 2023	11.71	11.71	11.71	11.71	11.57	-
12 Dec 2023	11.58	11.71	11.58	11.71	11.57	304
11 Dec 2023	11.25	11.25	11.25	11.25	11.11	-
08 Dec 2023	11.25	11.25	11.25	11.25	11.11	-
07 Dec 2023	11.25	11.25	11.25	11.25	11.11	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,168.31+24.18(+0.30%)

FTSE 25019,948.34-17.05(-0.09%)

AIM761.72+0.98(+0.13%)

GBP/EUR1.1707-0.0001(-0.01%)

GBP/USD1.2487-0.0009(-0.07%)

Bitcoin GBP45,668.04-4,689.86(-9.31%)

Family finances

Convatec Group Plc (CNVVY)

FTSE 100
8,168.31
+24.18(+0.30%)

FTSE 250
19,948.34
-17.05(-0.09%)

AIM
761.72
+0.98(+0.13%)

GBP/EUR
1.1707
-0.0001(-0.01%)

GBP/USD
1.2487
-0.0009(-0.07%)

Bitcoin GBP
45,668.04
-4,689.86(-9.31%)