CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/11/2014 223.20p 227.00p 222.10p 226.00p 35324
13/11/2014 227.50p 229.00p 223.00p 226.00p 23300
12/11/2014 226.50p 229.00p 225.00p 227.50p 93489
11/11/2014 227.50p 236.00p 225.50p 236.00p 24445
10/11/2014 227.50p 229.75p 225.83p 227.50p 28831
07/11/2014 227.50p 230.11p 225.10p 227.50p 38489
06/11/2014 226.50p 228.00p 225.00p 227.50p 24828
05/11/2014 226.50p 228.00p 225.00p 226.50p 43285
04/11/2014 226.50p 228.00p 225.00p 226.50p 31404
03/11/2014 226.50p 227.00p 224.66p 226.50p 216119
31/10/2014 228.50p 229.50p 226.10p 226.50p 2813
30/10/2014 228.50p 235.00p 227.00p 228.50p 129347
29/10/2014 215.00p 230.00p 215.00p 226.00p 65275
28/10/2014 215.00p 217.94p 212.00p 215.00p 24137
27/10/2014 215.00p 220.00p 212.00p 215.00p 152443
24/10/2014 214.50p 218.00p 214.50p 215.00p 553
23/10/2014 216.00p 217.11p 210.00p 214.50p 149600
22/10/2014 216.00p 220.00p 212.50p 216.00p 44500
21/10/2014 210.00p 218.00p 209.00p 217.00p 14100
20/10/2014 200.75p 209.00p 199.00p 209.00p 72893
17/10/2014 197.50p 200.75p 197.44p 200.75p 50670
16/10/2014 197.50p 201.25p 193.00p 201.25p 58604
15/10/2014 197.50p 199.00p 195.00p 197.50p 136857
14/10/2014 202.50p 204.00p 195.10p 197.50p 285146
13/10/2014 202.50p 204.75p 200.00p 202.50p 26710
10/10/2014 212.50p 215.00p 200.50p 204.00p 61446
09/10/2014 221.00p 221.00p 215.00p 218.50p 15735
08/10/2014 222.00p 224.00p 218.00p 221.00p 23433
07/10/2014 232.50p 232.50p 223.00p 224.50p 185290
06/10/2014 238.50p 240.12p 232.00p 234.50p 25316
03/10/2014 240.00p 240.00p 237.00p 240.00p 1777
02/10/2014 242.50p 242.50p 237.00p 240.50p 13984
01/10/2014 242.50p 242.50p 242.00p 242.50p 15000
30/09/2014 242.50p 245.12p 240.00p 242.50p 13845
29/09/2014 242.50p 242.50p 240.00p 242.50p 2233
26/09/2014 242.50p 244.00p 240.00p 242.50p 12613
25/09/2014 242.50p 242.50p 240.00p 242.50p 193
24/09/2014 242.50p 242.50p 240.00p 242.50p 5580
23/09/2014 242.50p 245.00p 240.00p 242.50p 41712
22/09/2014 244.00p 244.70p 240.00p 242.50p 9377
19/09/2014 245.00p 245.00p 243.00p 244.00p 8184
18/09/2014 245.00p 245.00p 243.10p 245.00p 4354
17/09/2014 245.00p 246.00p 245.00p 245.00p 21620
16/09/2014 245.00p 247.00p 243.00p 245.00p 14245
15/09/2014 246.00p 246.33p 244.00p 245.00p 10556
12/09/2014 246.00p 247.00p 245.00p 246.00p 17498
11/09/2014 246.00p 263.25p 245.00p 263.25p 180581
10/09/2014 247.00p 247.00p 245.00p 246.00p 16086
09/09/2014 247.50p 247.50p 245.00p 247.00p 88112
08/09/2014 247.00p 247.00p 245.30p 246.50p 52127
05/09/2014 247.00p 247.68p 246.00p 247.00p 5432
04/09/2014 249.00p 249.00p 245.50p 247.00p 30709
03/09/2014 248.00p 250.00p 247.00p 248.00p 46970
02/09/2014 245.50p 250.00p 244.00p 248.00p 205878
01/09/2014 244.50p 245.63p 244.50p 245.50p 105300
29/08/2014 244.50p 245.00p 242.00p 244.50p 82364
28/08/2014 244.50p 247.00p 242.00p 244.50p 2724
27/08/2014 245.50p 246.25p 243.00p 244.50p 59595
26/08/2014 245.50p 246.75p 243.76p 245.50p 120260
22/08/2014 246.50p 246.50p 244.75p 245.50p 5488
21/08/2014 247.50p 250.00p 245.55p 246.50p 6424
20/08/2014 247.50p 250.00p 245.55p 247.50p 3832
19/08/2014 247.50p 250.00p 245.50p 247.50p 4667
18/08/2014 247.50p 250.00p 247.50p 247.50p 2900
15/08/2014 247.50p 247.50p 245.10p 247.50p 6875
14/08/2014 247.50p 247.50p 247.00p 247.50p 150000
13/08/2014 247.50p 249.50p 247.50p 247.50p 6000
12/08/2014 247.50p 250.00p 246.45p 247.50p 84905
11/08/2014 247.50p 249.75p 247.50p 247.50p 973
08/08/2014 247.50p 247.50p 247.50p 247.50p 0
07/08/2014 247.50p 247.50p 247.50p 247.50p 0
06/08/2014 247.50p 249.75p 247.50p 247.50p 2102
05/08/2014 247.50p 249.90p 246.40p 247.50p 7400
04/08/2014 247.50p 249.90p 246.25p 247.50p 6667
01/08/2014 248.50p 248.50p 246.25p 247.50p 860
31/07/2014 247.00p 250.00p 247.00p 248.50p 11981
30/07/2014 246.00p 247.00p 245.50p 247.00p 43776
29/07/2014 246.00p 250.00p 246.00p 246.00p 8084
28/07/2014 246.50p 250.00p 246.00p 246.00p 3191
25/07/2014 245.50p 246.50p 243.50p 246.50p 30373
24/07/2014 245.50p 248.00p 244.00p 245.50p 6738
23/07/2014 245.50p 248.00p 243.70p 245.50p 507537
22/07/2014 245.50p 247.50p 243.55p 245.50p 3408
21/07/2014 247.00p 248.00p 242.00p 245.50p 18712
18/07/2014 248.00p 248.00p 245.00p 247.00p 12621
17/07/2014 248.50p 251.00p 246.00p 248.00p 11173
16/07/2014 251.00p 251.00p 246.00p 251.00p 15830
15/07/2014 251.00p 253.00p 248.00p 251.00p 0
14/07/2014 251.00p 253.00p 248.00p 251.00p 7353
11/07/2014 251.00p 251.00p 248.60p 251.00p 6123
10/07/2014 251.00p 263.50p 248.00p 251.00p 17934
09/07/2014 251.00p 252.80p 248.00p 251.00p 108365
08/07/2014 251.00p 252.80p 248.00p 251.00p 7962
07/07/2014 251.00p 253.00p 248.00p 251.00p 13221
04/07/2014 251.00p 251.95p 248.00p 251.00p 8555
03/07/2014 251.50p 253.00p 248.00p 251.00p 57781
02/07/2014 251.50p 253.00p 249.00p 249.00p 226679
01/07/2014 251.50p 253.00p 250.45p 251.50p 36409
30/06/2014 252.50p 255.11p 250.00p 251.50p 0
27/06/2014 254.00p 255.11p 250.00p 252.50p 21722
26/06/2014 255.00p 258.00p 250.00p 254.00p 151398
25/06/2014 256.00p 256.80p 252.00p 255.00p 17534
24/06/2014 262.50p 264.00p 253.00p 256.00p 103709
23/06/2014 262.50p 264.00p 260.00p 262.00p 139911
20/06/2014 262.50p 263.50p 260.00p 262.50p 108401
19/06/2014 265.00p 265.00p 260.50p 262.50p 57604
18/06/2014 265.00p 266.50p 262.00p 265.00p 153981
17/06/2014 264.00p 268.00p 263.00p 265.00p 441492
16/06/2014 264.00p 268.00p 260.00p 264.00p 42172
13/06/2014 264.00p 264.00p 260.00p 264.00p 8894
12/06/2014 260.50p 264.00p 257.50p 263.00p 1105234
11/06/2014 254.00p 260.00p 253.00p 257.50p 450675
10/06/2014 252.50p 255.00p 250.20p 254.00p 33444
09/06/2014 247.50p 252.50p 246.98p 252.50p 33739
06/06/2014 246.50p 250.00p 246.50p 247.50p 17746
05/06/2014 246.00p 248.00p 244.80p 247.00p 85404
04/06/2014 244.50p 247.75p 244.50p 246.00p 83434
03/06/2014 243.50p 247.00p 243.00p 244.50p 155079
02/06/2014 243.50p 247.00p 243.40p 243.50p 115422
30/05/2014 243.50p 243.50p 240.75p 243.50p 322500
29/05/2014 243.50p 245.00p 243.50p 243.50p 88925
28/05/2014 243.50p 245.25p 240.00p 243.50p 2300
27/05/2014 242.50p 246.00p 240.00p 240.00p 820747
23/05/2014 240.50p 244.00p 240.50p 242.50p 60564
22/05/2014 237.00p 240.50p 236.00p 240.50p 10071
21/05/2014 236.00p 236.00p 235.53p 236.00p 247028
20/05/2014 236.00p 238.30p 233.00p 236.00p 243087
19/05/2014 235.50p 236.00p 235.00p 236.00p 5000
16/05/2014 232.50p 235.50p 232.00p 235.50p 136458
15/05/2014 233.50p 235.00p 230.75p 232.50p 33373
14/05/2014 232.00p 235.00p 232.00p 233.50p 531382
13/05/2014 232.50p 232.50p 230.00p 232.50p 192286
12/05/2014 234.00p 235.00p 230.00p 232.50p 256297
09/05/2014 235.00p 235.00p 233.21p 234.00p 9418
08/05/2014 235.00p 235.00p 233.00p 235.00p 18756
07/05/2014 235.00p 237.00p 233.42p 235.00p 18146
06/05/2014 236.50p 236.60p 235.00p 236.00p 10335
02/05/2014 237.00p 237.00p 235.10p 236.00p 21253
01/05/2014 235.50p 239.00p 234.00p 237.00p 28381
30/04/2014 235.00p 236.00p 232.00p 235.50p 104526
29/04/2014 235.00p 236.00p 233.00p 235.00p 4493
28/04/2014 235.50p 236.60p 233.00p 235.00p 259844
25/04/2014 237.50p 239.00p 235.00p 235.50p 11008
24/04/2014 237.50p 239.00p 235.00p 237.50p 28466
23/04/2014 237.50p 237.50p 235.00p 237.50p 7020
22/04/2014 237.50p 237.50p 235.00p 237.50p 8314
17/04/2014 237.50p 237.60p 235.00p 237.50p 9560
16/04/2014 237.50p 238.00p 235.10p 237.50p 11889
15/04/2014 237.50p 238.50p 234.00p 237.50p 12595
14/04/2014 237.50p 240.00p 235.00p 237.00p 36673
11/04/2014 237.50p 238.50p 235.00p 237.50p 74905
10/04/2014 237.50p 237.50p 235.00p 237.50p 101500
09/04/2014 237.50p 238.40p 235.05p 237.50p 7524
08/04/2014 237.50p 239.00p 235.00p 237.50p 17485
07/04/2014 237.50p 239.00p 236.00p 237.50p 14029
04/04/2014 237.50p 240.00p 235.05p 237.50p 43406
03/04/2014 239.00p 239.50p 237.20p 237.50p 7967
02/04/2014 239.00p 242.00p 237.00p 239.00p 186199
01/04/2014 237.50p 241.90p 236.00p 239.00p 39520
31/03/2014 239.00p 240.00p 237.00p 237.50p 23287
28/03/2014 240.00p 243.00p 237.00p 240.00p 12340
27/03/2014 239.00p 240.90p 237.00p 240.00p 3650
26/03/2014 242.50p 242.50p 237.00p 240.00p 19893
25/03/2014 242.50p 242.50p 240.00p 242.50p 15166
24/03/2014 239.50p 243.95p 238.00p 242.50p 37109
21/03/2014 237.00p 243.00p 237.00p 239.50p 40693
20/03/2014 231.00p 237.00p 228.50p 236.00p 29549
19/03/2014 221.50p 229.00p 221.50p 228.50p 70194
18/03/2014 220.00p 223.00p 218.10p 221.50p 153521
17/03/2014 220.00p 223.00p 218.00p 220.00p 8374
14/03/2014 219.50p 222.00p 217.00p 220.00p 24462
13/03/2014 219.50p 222.00p 217.20p 221.00p 40589
12/03/2014 221.50p 224.50p 218.00p 219.50p 104297
11/03/2014 224.50p 224.50p 222.00p 224.50p 4306
10/03/2014 224.50p 225.00p 222.00p 224.50p 20218
07/03/2014 224.50p 225.50p 223.00p 224.50p 9916
06/03/2014 224.50p 226.00p 222.50p 224.50p 49742
05/03/2014 224.50p 226.00p 224.50p 224.50p 42830
04/03/2014 226.00p 226.00p 224.00p 225.50p 35304
03/03/2014 227.00p 227.00p 222.00p 224.50p 23029
28/02/2014 227.00p 228.00p 224.10p 227.00p 18391
27/02/2014 227.00p 227.00p 224.10p 227.00p 5300
26/02/2014 227.00p 229.60p 224.10p 227.00p 9400
25/02/2014 227.00p 229.90p 224.10p 227.00p 11858
24/02/2014 230.75p 230.75p 224.00p 227.00p 38498
21/02/2014 231.50p 232.00p 230.00p 230.75p 10586
20/02/2014 233.00p 233.00p 230.00p 231.50p 15300
19/02/2014 235.25p 235.25p 233.00p 233.00p 6608
18/02/2014 237.50p 240.12p 235.00p 235.25p 104000
17/02/2014 237.50p 239.00p 235.00p 237.50p 5229
14/02/2014 237.50p 239.00p 237.50p 237.50p 6000
13/02/2014 239.50p 240.00p 235.00p 237.50p 25336
12/02/2014 239.50p 239.50p 237.00p 239.50p 1905
11/02/2014 239.50p 239.50p 236.27p 239.50p 27589
10/02/2014 240.00p 242.00p 237.00p 239.50p 9529
07/02/2014 240.00p 240.00p 237.00p 240.00p 71101
06/02/2014 240.00p 240.00p 237.00p 240.00p 2278
05/02/2014 240.50p 241.00p 237.00p 240.00p 90273
04/02/2014 240.50p 242.00p 238.00p 241.00p 19486
03/02/2014 240.50p 242.50p 237.00p 240.50p 28695

*Close Price adjusted for both dividends and splits