ConvaTec Group Plc CTEC
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 215,80-1,20 (-%0,55)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 215,80 | -%0,55 | GBp 215,60 | GBp 217,02 | GBp 211,00 | 917,65K |
| 2026-09-30 | GBp 217,00 | %0,00 | GBp 218,20 | GBp 220,00 | GBp 215,80 | 5,96M |
| 2026-09-29 | GBp 217,00 | +%2,36 | GBp 212,00 | GBp 220,20 | GBp 210,60 | 6,86M |
| 2026-09-28 | GBp 212,00 | +%1,24 | GBp 210,00 | GBp 212,00 | GBp 210,00 | 4,60M |
| 2026-09-25 | GBp 209,40 | -%1,04 | GBp 212,60 | GBp 212,80 | GBp 209,20 | 5,85M |
| 2026-09-24 | GBp 211,60 | -%1,40 | GBp 214,40 | GBp 214,96 | GBp 211,00 | 6,56M |
| 2026-09-23 | GBp 214,60 | -%0,28 | GBp 215,80 | GBp 216,40 | GBp 214,20 | 3,44M |
| 2026-09-22 | GBp 215,20 | +%0,19 | GBp 215,60 | GBp 217,20 | GBp 213,70 | 4,18M |
| 2026-09-21 | GBp 214,80 | +%0,37 | GBp 213,00 | GBp 216,20 | GBp 212,80 | 3,56M |
| 2026-09-18 | GBp 214,00 | -%2,10 | GBp 217,80 | GBp 218,21 | GBp 212,60 | 14,78M |
| 2026-09-17 | GBp 218,60 | +%1,11 | GBp 218,00 | GBp 219,20 | GBp 214,60 | 4,73M |
| 2026-09-16 | GBp 216,20 | -%1,01 | GBp 217,60 | GBp 219,00 | GBp 214,10 | 5,20M |
| 2026-09-15 | GBp 218,40 | +%0,46 | GBp 216,00 | GBp 220,00 | GBp 214,80 | 4,35M |
| 2026-09-14 | GBp 217,40 | +%0,74 | GBp 216,80 | GBp 219,20 | GBp 215,60 | 7,08M |
| 2026-09-11 | GBp 215,80 | -%0,92 | GBp 219,40 | GBp 220,00 | GBp 215,80 | 4,82M |
| 2026-09-10 | GBp 217,80 | -%1,45 | GBp 219,80 | GBp 221,20 | GBp 217,40 | 4,09M |
| 2026-09-09 | GBp 221,00 | -%0,18 | GBp 220,00 | GBp 221,40 | GBp 218,00 | 4,90M |
| 2026-09-08 | GBp 221,40 | -%2,38 | GBp 226,00 | GBp 227,80 | GBp 220,42 | 5,36M |
| 2026-09-07 | GBp 226,80 | -%0,61 | GBp 225,80 | GBp 227,80 | GBp 224,60 | 3,05M |
| 2026-09-04 | GBp 228,20 | +%0,35 | GBp 227,60 | GBp 229,40 | GBp 225,20 | 7,51M |
| 2026-09-03 | GBp 227,40 | -%2,65 | GBp 234,40 | GBp 234,50 | GBp 226,20 | 7,91M |
| 2026-09-02 | GBp 233,60 | +%1,65 | GBp 228,20 | GBp 235,40 | GBp 227,72 | 4,91M |
| 2026-09-01 | GBp 229,80 | +%0,97 | GBp 228,20 | GBp 233,60 | GBp 227,40 | 8,38M |
| 2026-08-28 | GBp 227,60 | -%0,87 | GBp 230,60 | GBp 231,20 | GBp 226,60 | 23,62M |
| 2026-08-27 | GBp 229,60 | +%0,88 | GBp 227,20 | GBp 231,20 | GBp 226,20 | 3,93M |
| 2026-08-26 | GBp 227,60 | -%0,52 | GBp 229,00 | GBp 232,00 | GBp 227,60 | 5,24M |
| 2026-08-25 | GBp 228,80 | +%0,35 | GBp 228,40 | GBp 229,80 | GBp 227,80 | 3,93M |
| 2026-08-24 | GBp 228,00 | +%0,88 | GBp 225,20 | GBp 228,20 | GBp 225,00 | 14,24M |
| 2026-08-21 | GBp 226,00 | +%0,18 | GBp 225,00 | GBp 228,20 | GBp 223,20 | 5,89M |
| 2026-08-20 | GBp 225,60 | -%2,17 | GBp 229,00 | GBp 229,80 | GBp 225,60 | 7,19M |
| 2026-08-19 | GBp 230,60 | -%1,45 | GBp 233,40 | GBp 234,88 | GBp 230,60 | 8,52M |
| 2026-08-18 | GBp 234,00 | +%0,86 | GBp 232,00 | GBp 237,00 | GBp 231,20 | 5,96M |
| 2026-08-17 | GBp 232,00 | +%1,05 | GBp 231,00 | GBp 232,60 | GBp 228,60 | 5,08M |
| 2026-08-14 | GBp 229,60 | -%0,95 | GBp 230,00 | GBp 233,80 | GBp 227,20 | 10,13M |
| 2026-08-13 | GBp 231,80 | -%0,60 | GBp 234,80 | GBp 235,40 | GBp 230,00 | 9,21M |
| 2026-08-12 | GBp 233,20 | -%0,43 | GBp 234,20 | GBp 235,80 | GBp 232,60 | 4,32M |
| 2026-08-11 | GBp 234,20 | +%0,26 | GBp 232,40 | GBp 237,20 | GBp 232,40 | 5,19M |
| 2026-08-10 | GBp 233,60 | +%0,52 | GBp 232,20 | GBp 234,00 | GBp 228,80 | 7,74M |
| 2026-08-07 | GBp 232,40 | +%2,47 | GBp 227,00 | GBp 234,00 | GBp 226,40 | 9,54M |
| 2026-08-06 | GBp 226,80 | +%1,34 | GBp 225,00 | GBp 227,40 | GBp 223,40 | 12,10M |
| 2026-08-05 | GBp 223,80 | -%2,44 | GBp 230,80 | GBp 231,80 | GBp 222,60 | 12,87M |
| 2026-08-04 | GBp 229,40 | +%1,77 | GBp 224,80 | GBp 232,60 | GBp 218,00 | 14,12M |
| 2026-08-03 | GBp 225,40 | +%0,62 | GBp 228,00 | GBp 231,60 | GBp 225,40 | 9,37M |
| 2026-07-31 | GBp 224,00 | -%2,10 | GBp 227,80 | GBp 230,20 | GBp 223,60 | 6,44M |
| 2026-07-30 | GBp 228,80 | -%0,78 | GBp 229,40 | GBp 235,40 | GBp 228,80 | 25,66M |
| 2026-07-29 | GBp 230,60 | +%1,05 | GBp 229,40 | GBp 230,60 | GBp 225,40 | 8,45M |
| 2026-07-28 | GBp 228,20 | +%3,63 | GBp 221,00 | GBp 228,80 | GBp 220,00 | 4,37M |
| 2026-07-27 | GBp 220,20 | +%1,94 | GBp 218,60 | GBp 221,04 | GBp 217,40 | 5,86M |
| 2026-07-24 | GBp 216,00 | +%1,60 | GBp 212,20 | GBp 217,00 | GBp 211,80 | 4,06M |
| 2026-07-23 | GBp 212,60 | -%0,75 | GBp 213,40 | GBp 213,40 | GBp 211,00 | 3,75M |
| 2026-07-22 | GBp 214,20 | -%0,46 | GBp 216,00 | GBp 218,60 | GBp 212,40 | 6,04M |
| 2026-07-21 | GBp 215,20 | -%1,37 | GBp 216,00 | GBp 217,00 | GBp 213,60 | 6,18M |
| 2026-07-20 | GBp 218,20 | +%0,65 | GBp 212,40 | GBp 220,60 | GBp 212,40 | 4,23M |
| 2026-07-17 | GBp 216,80 | +%1,59 | GBp 214,00 | GBp 218,40 | GBp 212,80 | 6,10M |
| 2026-07-16 | GBp 213,40 | +%0,09 | GBp 211,60 | GBp 213,40 | GBp 209,60 | 5,49M |
| 2026-07-15 | GBp 213,20 | +%1,23 | GBp 210,40 | GBp 213,20 | GBp 206,40 | 7,20M |
| 2026-07-14 | GBp 210,60 | -%1,96 | GBp 212,20 | GBp 212,80 | GBp 209,64 | 4,63M |
| 2026-07-13 | GBp 214,80 | +%0,28 | GBp 214,00 | GBp 215,60 | GBp 212,40 | 2,87M |
| 2026-07-10 | GBp 214,20 | +%0,56 | GBp 213,00 | GBp 214,60 | GBp 212,20 | 3,57M |
| 2026-07-09 | GBp 213,00 | -%0,56 | GBp 215,60 | GBp 215,60 | GBp 211,82 | 5,51M |
| 2026-07-08 | GBp 214,20 | -%3,95 | GBp 221,80 | GBp 222,40 | GBp 213,80 | 6,82M |
| 2026-07-07 | GBp 223,00 | +%1,27 | GBp 222,60 | GBp 225,20 | GBp 221,90 | 8,88M |
| 2026-07-06 | GBp 220,20 | -%1,34 | GBp 223,20 | GBp 255,60 | GBp 220,00 | 5,01M |
| 2026-07-03 | GBp 223,20 | +%1,64 | GBp 220,80 | GBp 223,40 | GBp 218,60 | 4,63M |
| 2026-07-02 | GBp 219,60 | +%0,64 | GBp 216,80 | GBp 224,23 | GBp 216,80 | 8,02M |
| 2026-07-01 | GBp 218,20 | +%1,49 | GBp 214,20 | GBp 218,40 | GBp 213,60 | 6,93M |
| 2026-06-30 | GBp 215,00 | +%0,56 | GBp 213,60 | GBp 218,80 | GBp 212,80 | 8,87M |
| 2026-06-29 | GBp 213,80 | +%1,04 | GBp 212,60 | GBp 214,80 | GBp 211,00 | 7,82M |
| 2026-06-26 | GBp 211,60 | -%0,09 | GBp 211,00 | GBp 212,40 | GBp 207,60 | 5,47M |
| 2026-06-25 | GBp 211,80 | +%1,15 | GBp 205,60 | GBp 213,20 | GBp 205,60 | 7,98M |
| 2026-06-24 | GBp 209,40 | +%1,26 | GBp 206,40 | GBp 210,40 | GBp 202,85 | 4,60M |
| 2026-06-23 | GBp 206,80 | -%0,29 | GBp 205,00 | GBp 209,10 | GBp 203,60 | 5,23M |
| 2026-06-22 | GBp 207,40 | +%0,19 | GBp 205,60 | GBp 207,60 | GBp 204,00 | 10,87M |
| 2026-06-19 | GBp 207,00 | +%0,49 | GBp 206,00 | GBp 207,80 | GBp 205,20 | 26,29M |
| 2026-06-18 | GBp 206,00 | +%0,39 | GBp 204,00 | GBp 207,00 | GBp 202,00 | 7,55M |
| 2026-06-17 | GBp 205,20 | -%1,82 | GBp 209,20 | GBp 209,72 | GBp 204,00 | 13,28M |
| 2026-06-16 | GBp 209,00 | +%2,45 | GBp 204,20 | GBp 211,60 | GBp 204,00 | 10,25M |
| 2026-06-15 | GBp 204,00 | +%0,69 | GBp 206,60 | GBp 207,80 | GBp 203,60 | 5,56M |
| 2026-06-12 | GBp 202,60 | +%1,30 | GBp 203,80 | GBp 206,40 | GBp 202,40 | 5,23M |
| 2026-06-11 | GBp 200,00 | -%0,50 | GBp 200,20 | GBp 201,80 | GBp 198,60 | 6,13M |
| 2026-06-10 | GBp 201,00 | -%0,59 | GBp 202,40 | GBp 204,20 | GBp 199,40 | 3,92M |
| 2026-06-09 | GBp 202,20 | +%0,50 | GBp 201,40 | GBp 204,60 | GBp 200,00 | 4,07M |
| 2026-06-08 | GBp 201,20 | -%1,47 | GBp 202,00 | GBp 204,00 | GBp 200,57 | 2,93M |
| 2026-06-05 | GBp 204,20 | %0,00 | GBp 204,20 | GBp 206,80 | GBp 203,80 | 7,42M |
| 2026-06-04 | GBp 204,20 | +%2,77 | GBp 197,30 | GBp 204,20 | GBp 197,00 | 8,53M |
| 2026-06-03 | GBp 198,70 | +%1,95 | GBp 194,80 | GBp 198,80 | GBp 193,63 | 5,26M |
| 2026-06-02 | GBp 194,90 | +%0,46 | GBp 196,00 | GBp 196,90 | GBp 193,50 | 9,25M |
| 2026-06-01 | GBp 194,00 | -%4,06 | GBp 200,40 | GBp 201,20 | GBp 193,00 | 8,27M |
| 2026-05-29 | GBp 202,20 | +%1,97 | GBp 199,80 | GBp 205,00 | GBp 199,20 | 10,55M |
| 2026-05-28 | GBp 198,30 | -%2,22 | GBp 200,80 | GBp 201,60 | GBp 195,50 | 8,74M |