CareTech Holding (CTH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CareTech Holding

Date Open High Low Close* Volume
02/09/2015 247.00p 249.00p 242.00p 246.50p 13465
01/09/2015 247.50p 250.00p 244.01p 247.00p 13762
28/08/2015 247.50p 250.13p 246.31p 247.50p 7815
27/08/2015 247.00p 251.80p 245.00p 247.50p 33944
26/08/2015 242.50p 247.90p 241.75p 246.00p 30675
25/08/2015 243.50p 245.49p 242.00p 242.50p 60023
24/08/2015 245.00p 245.00p 241.00p 243.50p 23362
21/08/2015 249.50p 249.50p 244.06p 247.00p 92929
20/08/2015 250.00p 252.00p 247.00p 249.50p 111551
19/08/2015 251.50p 253.00p 247.00p 250.00p 15119
18/08/2015 252.50p 255.00p 250.00p 253.00p 131120
17/08/2015 252.50p 255.00p 250.00p 253.50p 47029
14/08/2015 252.50p 255.00p 250.00p 254.00p 18692
13/08/2015 252.50p 256.00p 250.00p 252.50p 14351
12/08/2015 253.50p 254.00p 250.00p 252.50p 4251
11/08/2015 256.00p 257.00p 253.50p 253.50p 33330
10/08/2015 257.50p 258.24p 252.00p 257.00p 27177
07/08/2015 257.50p 259.75p 255.00p 259.75p 20285
06/08/2015 257.50p 257.50p 255.00p 255.00p 6673
05/08/2015 256.00p 257.50p 255.00p 257.50p 8897
04/08/2015 260.00p 260.50p 253.25p 256.00p 53932
03/08/2015 259.00p 260.50p 259.00p 260.00p 28894
31/07/2015 258.50p 262.00p 253.00p 253.00p 36716
30/07/2015 246.50p 262.15p 246.00p 258.50p 61416
29/07/2015 240.50p 246.50p 240.50p 246.50p 138682
28/07/2015 239.00p 240.00p 239.00p 239.00p 15450
27/07/2015 239.00p 240.00p 238.00p 239.00p 37952
24/07/2015 240.50p 241.00p 238.20p 239.00p 16664
23/07/2015 237.50p 243.00p 235.47p 240.50p 76996
22/07/2015 232.00p 238.00p 231.40p 235.00p 78472
21/07/2015 232.00p 233.00p 231.00p 232.50p 39895
20/07/2015 232.50p 232.50p 230.00p 232.00p 451269
17/07/2015 231.50p 233.00p 231.00p 232.50p 31875
16/07/2015 231.50p 231.80p 231.50p 231.50p 5195
15/07/2015 231.50p 233.00p 230.00p 231.50p 11867
14/07/2015 231.50p 234.00p 230.00p 231.50p 105931
13/07/2015 231.50p 233.12p 230.00p 231.50p 34740
10/07/2015 231.50p 232.75p 230.90p 231.50p 28217
09/07/2015 231.50p 233.00p 230.60p 231.50p 22425
08/07/2015 231.00p 233.12p 230.00p 231.50p 24286
07/07/2015 231.50p 232.00p 230.00p 231.00p 36033
06/07/2015 234.50p 236.00p 230.00p 231.50p 82234
03/07/2015 234.00p 236.12p 232.00p 234.50p 47789
02/07/2015 234.50p 239.13p 231.93p 233.00p 165667
01/07/2015 234.50p 237.00p 232.00p 235.00p 101350
30/06/2015 234.50p 235.12p 232.00p 234.50p 60311
29/06/2015 236.00p 237.00p 233.00p 234.50p 47097
26/06/2015 235.50p 238.00p 235.50p 236.00p 64690
25/06/2015 236.50p 238.00p 235.00p 235.50p 22955
24/06/2015 235.00p 238.00p 235.00p 236.50p 105721
23/06/2015 236.00p 236.20p 233.00p 235.00p 129740
22/06/2015 236.50p 236.50p 235.00p 236.00p 57884
19/06/2015 236.50p 237.00p 235.00p 236.50p 20851
18/06/2015 236.50p 236.95p 235.00p 236.50p 79097
17/06/2015 237.00p 237.24p 235.00p 235.00p 25005
16/06/2015 241.25p 241.25p 237.00p 237.00p 137513
15/06/2015 241.25p 241.50p 240.00p 241.25p 28785
12/06/2015 241.25p 241.62p 240.00p 241.25p 50600
11/06/2015 241.25p 242.00p 240.00p 241.25p 4813
10/06/2015 241.25p 241.62p 240.35p 241.25p 23974
09/06/2015 241.50p 242.00p 240.35p 241.25p 40642
08/06/2015 241.50p 243.00p 240.35p 241.50p 105784
05/06/2015 241.50p 243.00p 240.45p 241.50p 135791
04/06/2015 241.50p 243.12p 240.00p 241.50p 103549
03/06/2015 241.50p 243.12p 240.20p 241.00p 37680
02/06/2015 241.50p 242.50p 240.20p 241.50p 28083
01/06/2015 241.50p 243.12p 240.19p 241.50p 106226
29/05/2015 241.50p 243.00p 240.00p 241.50p 79883
28/05/2015 241.50p 243.00p 239.64p 241.50p 160803
27/05/2015 241.50p 243.00p 241.50p 241.50p 10937
26/05/2015 241.50p 243.00p 241.50p 241.50p 22931
22/05/2015 242.00p 244.00p 241.50p 241.50p 30185
21/05/2015 242.00p 244.00p 241.62p 242.50p 30728
20/05/2015 242.00p 244.00p 241.40p 242.00p 16524
19/05/2015 242.00p 244.00p 240.10p 242.00p 7611
18/05/2015 242.00p 244.00p 240.00p 242.00p 37073
15/05/2015 242.00p 244.00p 242.00p 244.00p 13695
14/05/2015 242.00p 242.00p 240.00p 242.00p 6792
13/05/2015 242.50p 243.00p 240.00p 242.00p 37855
12/05/2015 242.50p 245.00p 241.00p 242.50p 15443
11/05/2015 242.50p 242.70p 241.00p 242.50p 164205
08/05/2015 242.50p 245.00p 240.81p 242.50p 101832
07/05/2015 242.50p 245.00p 240.00p 242.50p 23675
06/05/2015 242.50p 244.00p 240.00p 242.50p 45285
05/05/2015 242.50p 244.00p 240.00p 240.00p 21185
01/05/2015 242.50p 244.00p 242.50p 242.50p 21782
30/04/2015 242.50p 243.50p 240.00p 242.50p 39779
29/04/2015 242.50p 243.00p 240.00p 240.00p 27263
28/04/2015 242.50p 243.80p 240.00p 242.50p 36707
27/04/2015 242.50p 245.00p 240.00p 242.50p 52628
24/04/2015 242.50p 245.12p 241.00p 242.50p 118172
23/04/2015 242.50p 242.50p 241.00p 242.50p 14822
22/04/2015 242.50p 245.12p 240.25p 240.25p 73179
21/04/2015 242.50p 245.00p 242.50p 242.50p 1094017
20/04/2015 242.50p 243.50p 242.00p 242.50p 33130
17/04/2015 241.50p 245.00p 241.00p 241.00p 34698
16/04/2015 242.50p 244.11p 240.10p 241.50p 75247
15/04/2015 244.00p 252.00p 240.00p 252.00p 52614
14/04/2015 243.50p 243.65p 242.00p 243.50p 128837
13/04/2015 241.50p 246.00p 240.99p 243.50p 27997
10/04/2015 245.00p 246.00p 240.00p 241.50p 22902
09/04/2015 242.00p 246.00p 241.20p 245.00p 72003
08/04/2015 239.00p 242.00p 236.00p 242.00p 293611
07/04/2015 239.00p 242.00p 236.00p 239.00p 29145
02/04/2015 240.00p 240.00p 236.00p 239.00p 71082
01/04/2015 240.00p 242.00p 238.00p 240.00p 84452
31/03/2015 239.00p 242.00p 239.00p 240.00p 138495
30/03/2015 240.50p 242.00p 237.00p 239.00p 85322
27/03/2015 239.50p 243.00p 239.50p 240.50p 119298
26/03/2015 242.00p 243.62p 239.50p 239.50p 93953
25/03/2015 242.00p 245.00p 240.40p 245.00p 64229
24/03/2015 242.00p 244.12p 240.40p 242.00p 395019
23/03/2015 240.50p 243.60p 238.00p 242.00p 624916
20/03/2015 232.50p 241.55p 232.50p 240.50p 156124
19/03/2015 232.50p 234.25p 230.28p 232.50p 4738
18/03/2015 236.50p 236.50p 229.12p 232.50p 141464
17/03/2015 240.00p 241.00p 232.00p 240.00p 144247
16/03/2015 231.50p 245.00p 230.00p 240.00p 194297
13/03/2015 231.50p 233.00p 231.50p 231.50p 53852
12/03/2015 228.00p 233.00p 225.00p 225.00p 186034
11/03/2015 228.00p 230.00p 227.12p 228.00p 138472
10/03/2015 228.00p 229.35p 226.00p 228.00p 108624
09/03/2015 225.50p 230.00p 225.50p 228.00p 95363
06/03/2015 226.50p 226.50p 224.00p 225.50p 8013
05/03/2015 230.00p 230.00p 223.00p 226.50p 350847
04/03/2015 230.50p 234.00p 229.33p 230.50p 11443
03/03/2015 226.50p 233.97p 226.50p 230.50p 34258
02/03/2015 221.50p 230.00p 221.50p 226.50p 127128
27/02/2015 210.00p 221.80p 210.00p 221.50p 56549
26/02/2015 197.50p 205.00p 196.30p 204.00p 42127
25/02/2015 197.50p 203.17p 196.25p 197.50p 30886
24/02/2015 195.00p 199.90p 190.00p 197.50p 272030
23/02/2015 207.50p 207.50p 190.00p 195.00p 97612
20/02/2015 216.50p 216.50p 205.00p 207.50p 44974
19/02/2015 217.50p 220.00p 213.00p 216.50p 79419
18/02/2015 217.50p 220.00p 213.00p 217.50p 36139
17/02/2015 217.50p 220.00p 213.00p 217.50p 56910
16/02/2015 218.50p 218.50p 213.00p 217.50p 15934
13/02/2015 218.50p 220.00p 215.00p 218.50p 51935
12/02/2015 219.00p 222.00p 215.00p 218.50p 11286
11/02/2015 221.50p 223.11p 215.00p 219.00p 32541
10/02/2015 221.50p 223.00p 220.30p 221.50p 37806
09/02/2015 221.50p 224.00p 220.00p 224.00p 47006
06/02/2015 222.00p 222.00p 220.00p 221.50p 6924
05/02/2015 222.00p 222.00p 220.00p 222.00p 23494
04/02/2015 224.50p 235.73p 220.10p 222.00p 94826
03/02/2015 224.50p 226.75p 222.50p 224.50p 53334
02/02/2015 224.50p 228.00p 222.00p 224.50p 63640
30/01/2015 224.50p 226.75p 222.00p 224.50p 22872
29/01/2015 224.50p 226.90p 222.00p 224.50p 30384
28/01/2015 226.50p 226.50p 222.00p 224.50p 4463
27/01/2015 226.00p 226.90p 225.00p 226.00p 81278
26/01/2015 226.00p 227.00p 225.20p 226.50p 26398
23/01/2015 226.50p 227.00p 225.13p 226.50p 33532
22/01/2015 225.00p 232.00p 222.00p 226.50p 155301
21/01/2015 225.00p 227.50p 223.25p 225.00p 18239
20/01/2015 225.00p 229.50p 223.25p 225.00p 25803
19/01/2015 224.00p 228.00p 222.00p 225.00p 49872
16/01/2015 227.50p 228.00p 220.08p 221.00p 54337
15/01/2015 227.50p 230.00p 224.00p 227.50p 107139
14/01/2015 227.50p 230.00p 225.00p 230.00p 298466
13/01/2015 227.50p 230.00p 226.50p 227.50p 21653
12/01/2015 227.50p 230.00p 226.27p 227.50p 51677
09/01/2015 227.50p 228.35p 225.00p 227.50p 16014
08/01/2015 227.50p 229.00p 226.25p 227.50p 20006
07/01/2015 227.50p 229.00p 226.50p 227.50p 35211
06/01/2015 227.50p 230.00p 226.66p 227.50p 286061
05/01/2015 227.50p 229.25p 225.00p 227.75p 266432
02/01/2015 227.50p 228.50p 226.00p 227.50p 50080
31/12/2014 227.50p 229.00p 227.50p 227.50p 3921
30/12/2014 226.50p 230.00p 226.50p 227.50p 30991
29/12/2014 227.50p 229.50p 225.15p 226.50p 44573
24/12/2014 227.50p 228.50p 225.10p 227.50p 14428
23/12/2014 226.50p 230.00p 223.45p 227.50p 158312
22/12/2014 226.50p 229.00p 223.00p 226.50p 49301
19/12/2014 226.50p 230.00p 223.07p 230.00p 15029
18/12/2014 226.50p 230.00p 222.67p 226.50p 81897
17/12/2014 226.50p 228.40p 224.10p 226.50p 3594
16/12/2014 226.50p 228.57p 223.00p 228.00p 32934
15/12/2014 227.50p 229.00p 224.10p 226.50p 9992
12/12/2014 228.50p 230.00p 226.00p 227.50p 23523
11/12/2014 227.00p 232.00p 226.65p 228.50p 136670
10/12/2014 227.50p 230.00p 223.00p 227.00p 147270
09/12/2014 225.00p 225.00p 223.10p 225.00p 1
08/12/2014 225.00p 227.00p 223.40p 225.00p 29173
05/12/2014 224.50p 226.20p 224.50p 225.00p 23970
04/12/2014 225.00p 227.50p 224.67p 225.00p 108000
03/12/2014 225.50p 228.00p 223.50p 225.50p 5769
02/12/2014 225.50p 227.50p 224.66p 225.50p 99514
01/12/2014 225.50p 228.00p 223.00p 225.50p 14870
28/11/2014 226.50p 229.00p 225.50p 225.50p 59141
27/11/2014 226.50p 228.60p 225.00p 226.50p 1255
26/11/2014 226.50p 229.50p 225.00p 226.50p 37274
25/11/2014 226.50p 230.00p 224.25p 230.00p 137037
24/11/2014 226.50p 230.00p 223.50p 226.50p 14669
21/11/2014 226.50p 228.00p 224.27p 226.50p 19252
20/11/2014 226.50p 230.00p 226.50p 226.50p 816
19/11/2014 226.50p 230.00p 223.50p 226.50p 18013
18/11/2014 226.00p 230.00p 223.10p 226.50p 33078
17/11/2014 226.00p 228.00p 222.00p 226.00p 23070

*Close Price adjusted for both dividends and splits