CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/01/2014 240.50p 240.50p 238.25p 240.50p 328
30/01/2014 240.50p 241.00p 238.50p 240.50p 0
29/01/2014 240.50p 241.00p 238.50p 240.50p 3462
28/01/2014 240.50p 242.00p 238.70p 240.00p 159907
27/01/2014 240.50p 241.07p 240.02p 240.50p 312015
24/01/2014 241.50p 243.00p 240.00p 240.50p 128511
23/01/2014 241.50p 241.65p 240.75p 241.50p 43934
22/01/2014 240.00p 241.65p 240.00p 241.50p 4156
21/01/2014 240.00p 243.00p 239.73p 240.00p 41634
20/01/2014 240.00p 240.40p 237.00p 240.00p 22689
17/01/2014 240.00p 242.60p 237.90p 240.00p 14416
16/01/2014 240.00p 240.50p 237.00p 240.00p 1209
15/01/2014 240.00p 240.75p 237.66p 240.00p 4517
14/01/2014 240.00p 243.00p 237.00p 240.00p 105876
13/01/2014 240.00p 243.00p 237.00p 240.00p 36315
10/01/2014 239.50p 243.00p 237.00p 240.00p 246426
09/01/2014 239.50p 240.37p 237.00p 239.50p 52493
08/01/2014 239.50p 241.00p 237.50p 239.50p 29503
07/01/2014 238.00p 242.00p 235.00p 239.50p 169750
06/01/2014 244.00p 244.50p 235.00p 238.00p 42271
03/01/2014 244.50p 245.00p 242.00p 244.50p 3659
02/01/2014 244.50p 245.00p 242.00p 244.50p 52240
31/12/2013 244.00p 245.50p 243.10p 244.50p 72493
30/12/2013 242.50p 244.00p 241.00p 244.00p 445161
27/12/2013 242.50p 245.00p 240.00p 242.50p 2685
24/12/2013 245.00p 245.00p 240.00p 242.50p 7085
23/12/2013 245.00p 245.00p 242.00p 245.00p 6624
20/12/2013 245.00p 245.40p 242.00p 245.00p 21833
19/12/2013 245.50p 245.50p 242.00p 245.00p 8269
18/12/2013 245.50p 247.00p 243.00p 245.50p 52113
17/12/2013 245.50p 245.50p 243.00p 245.50p 33070
16/12/2013 247.50p 247.90p 243.00p 245.50p 6883
13/12/2013 247.00p 250.00p 245.00p 247.50p 23337
12/12/2013 245.50p 245.75p 243.00p 245.75p 8700
11/12/2013 245.50p 245.50p 243.50p 245.50p 0
10/12/2013 245.50p 245.50p 243.50p 245.50p 741742
09/12/2013 245.00p 246.00p 243.00p 245.50p 15087
06/12/2013 243.00p 247.00p 235.00p 245.00p 100884
05/12/2013 244.00p 247.70p 240.00p 243.00p 83544
04/12/2013 241.50p 245.00p 240.00p 242.50p 42074
03/12/2013 240.00p 242.95p 240.00p 241.50p 112872
02/12/2013 240.00p 240.00p 240.00p 240.00p 720
29/11/2013 240.00p 241.30p 238.00p 240.00p 12451
28/11/2013 240.00p 241.75p 240.00p 240.00p 12500
27/11/2013 240.00p 241.00p 240.00p 240.00p 978
26/11/2013 240.00p 242.00p 238.00p 240.00p 6412
25/11/2013 242.50p 244.00p 238.00p 240.00p 21576
22/11/2013 244.00p 244.00p 240.00p 242.50p 8000
21/11/2013 244.00p 245.00p 240.00p 244.00p 0
20/11/2013 244.00p 245.00p 240.00p 244.00p 0
19/11/2013 244.00p 245.00p 240.00p 244.00p 13560
18/11/2013 246.50p 247.35p 244.00p 244.00p 11341
15/11/2013 246.50p 247.40p 246.00p 246.50p 18462
14/11/2013 246.50p 247.40p 246.50p 246.50p 6008
13/11/2013 246.50p 247.40p 245.00p 246.50p 106445
12/11/2013 245.00p 246.50p 245.00p 246.50p 68260
11/11/2013 238.50p 246.00p 238.00p 245.00p 111898
08/11/2013 236.50p 239.00p 235.30p 238.00p 15485
07/11/2013 235.50p 238.00p 235.30p 236.50p 387648
06/11/2013 231.00p 237.00p 231.00p 234.50p 48007
05/11/2013 229.50p 231.00p 227.00p 231.00p 258299
04/11/2013 230.50p 231.00p 226.00p 229.50p 40331
01/11/2013 230.50p 230.50p 230.30p 230.50p 8371
31/10/2013 230.50p 230.50p 228.00p 230.50p 30713
30/10/2013 230.50p 233.00p 230.33p 230.50p 12602
29/10/2013 232.00p 232.00p 228.00p 230.50p 12307
28/10/2013 232.00p 232.50p 229.00p 232.00p 3345
25/10/2013 232.00p 235.00p 229.00p 232.00p 103558
24/10/2013 231.50p 235.00p 228.00p 232.00p 291470
23/10/2013 232.50p 232.50p 230.00p 231.50p 24350
22/10/2013 232.50p 232.50p 230.00p 232.50p 9070
21/10/2013 232.50p 232.50p 230.00p 232.50p 5785
18/10/2013 232.50p 232.50p 230.00p 232.50p 48053
17/10/2013 232.50p 232.60p 230.00p 232.50p 36521
16/10/2013 231.00p 233.00p 228.60p 232.00p 121433
15/10/2013 232.00p 232.08p 230.00p 232.00p 10449
14/10/2013 232.00p 232.08p 230.00p 232.00p 96149
11/10/2013 231.00p 233.70p 230.50p 232.00p 39893
10/10/2013 229.00p 230.85p 228.00p 228.00p 509587
09/10/2013 230.50p 230.50p 228.00p 229.00p 7422
08/10/2013 230.50p 232.90p 228.00p 230.50p 31502
07/10/2013 230.50p 233.00p 228.00p 230.50p 13586
04/10/2013 230.00p 233.00p 230.00p 231.50p 18481
03/10/2013 232.00p 232.00p 227.00p 230.00p 16643
02/10/2013 229.00p 233.00p 229.00p 232.00p 893797
01/10/2013 231.00p 235.00p 225.05p 229.00p 35486
30/09/2013 226.00p 233.00p 226.00p 231.50p 36097
27/09/2013 223.50p 227.20p 223.50p 226.00p 148455
26/09/2013 223.50p 225.00p 222.00p 223.50p 26402
25/09/2013 223.50p 223.53p 222.00p 223.50p 11425
24/09/2013 223.50p 224.00p 222.00p 223.50p 11732
23/09/2013 222.50p 224.10p 220.00p 223.50p 423760
20/09/2013 222.50p 224.14p 220.50p 222.50p 425877
19/09/2013 219.00p 223.50p 218.91p 222.50p 32743
18/09/2013 214.00p 219.00p 213.67p 217.50p 53542
17/09/2013 208.00p 215.00p 207.00p 214.00p 176291
16/09/2013 202.00p 208.00p 202.00p 208.00p 48855
13/09/2013 201.50p 203.50p 199.00p 202.00p 59785
12/09/2013 201.50p 203.25p 201.50p 201.50p 52080
11/09/2013 201.50p 201.50p 200.00p 201.50p 22000
10/09/2013 202.00p 203.48p 200.00p 201.50p 501757
09/09/2013 201.00p 202.50p 200.00p 202.00p 18732
06/09/2013 197.50p 202.00p 195.00p 201.00p 217888
05/09/2013 194.50p 197.95p 193.33p 196.50p 1019722
04/09/2013 194.00p 194.56p 193.95p 194.50p 233364
03/09/2013 194.00p 194.00p 192.60p 194.00p 15100
02/09/2013 194.00p 194.24p 192.00p 194.00p 13936
30/08/2013 194.00p 196.00p 192.60p 194.00p 17358
29/08/2013 191.50p 195.20p 191.50p 194.00p 33198
28/08/2013 184.50p 193.00p 182.50p 191.50p 36643
27/08/2013 184.00p 186.00p 182.50p 182.50p 5084
23/08/2013 182.50p 184.50p 182.50p 184.00p 4721
22/08/2013 182.50p 184.00p 182.50p 182.50p 15300
21/08/2013 182.50p 183.00p 181.94p 182.50p 5183
20/08/2013 185.50p 185.50p 182.00p 182.50p 25633
19/08/2013 185.50p 186.00p 185.20p 185.50p 15865
16/08/2013 185.50p 187.00p 185.00p 185.50p 13189
15/08/2013 185.50p 190.00p 184.00p 185.50p 23239
14/08/2013 183.50p 188.00p 183.50p 185.50p 54890
13/08/2013 181.00p 185.00p 181.00p 183.50p 20150
12/08/2013 180.00p 182.00p 180.00p 181.00p 14732
09/08/2013 180.00p 181.80p 180.00p 180.00p 7822
08/08/2013 179.50p 182.00p 179.50p 180.00p 31737
07/08/2013 178.50p 180.00p 178.00p 179.50p 38236
06/08/2013 178.50p 180.00p 177.00p 178.50p 500873
05/08/2013 178.50p 179.50p 178.50p 178.50p 4787
02/08/2013 180.00p 180.00p 178.00p 179.00p 10819
01/08/2013 180.00p 180.00p 178.00p 180.00p 1500
31/07/2013 180.00p 180.00p 180.00p 180.00p 150104
30/07/2013 180.00p 180.00p 178.00p 180.00p 2919
29/07/2013 180.00p 180.00p 172.00p 180.00p 0
26/07/2013 180.00p 180.00p 172.00p 180.00p 0
25/07/2013 180.00p 180.00p 172.00p 172.00p 3000
24/07/2013 180.00p 180.00p 178.00p 180.00p 565
23/07/2013 180.00p 183.00p 178.00p 180.00p 5881
22/07/2013 180.00p 180.00p 179.02p 180.00p 56282
19/07/2013 180.00p 181.75p 178.00p 180.00p 0
18/07/2013 180.00p 181.75p 178.00p 180.00p 0
17/07/2013 180.50p 181.75p 178.00p 180.00p 19992
16/07/2013 180.50p 181.75p 179.27p 180.50p 4962
15/07/2013 178.50p 180.70p 178.00p 180.50p 15065
12/07/2013 172.50p 180.00p 172.50p 178.50p 38600
11/07/2013 172.50p 174.00p 170.10p 172.50p 29482
10/07/2013 171.50p 172.50p 170.00p 172.50p 7000
09/07/2013 172.50p 172.50p 169.00p 171.50p 18593
08/07/2013 169.50p 173.00p 165.00p 172.50p 241498
05/07/2013 169.50p 170.00p 166.10p 169.50p 3143
04/07/2013 168.50p 172.00p 166.00p 169.50p 12193
03/07/2013 169.00p 170.50p 166.79p 168.50p 529
02/07/2013 171.00p 173.00p 168.00p 170.50p 48150
01/07/2013 169.00p 173.00p 168.00p 171.00p 31981
28/06/2013 168.00p 171.00p 166.00p 169.00p 5505
27/06/2013 167.50p 169.00p 165.00p 168.00p 5485
26/06/2013 167.00p 169.00p 165.00p 167.50p 32080
25/06/2013 165.13p 169.00p 165.13p 167.00p 5000
24/06/2013 165.13p 166.70p 161.00p 165.13p 0
21/06/2013 161.00p 165.13p 161.00p 165.13p 36870
20/06/2013 161.00p 161.00p 158.68p 161.00p 3060495
19/06/2013 161.00p 161.50p 159.00p 161.00p 1898170
18/06/2013 159.00p 161.00p 159.00p 161.00p 655471
17/06/2013 162.00p 162.00p 155.10p 159.00p 26068
14/06/2013 162.00p 163.00p 162.00p 162.00p 36975
13/06/2013 162.00p 162.50p 160.00p 162.50p 1111
12/06/2013 169.00p 169.10p 160.00p 160.00p 75306
11/06/2013 170.00p 170.00p 168.00p 168.00p 1504054
10/06/2013 169.00p 170.00p 168.00p 168.00p 9626
07/06/2013 170.00p 170.34p 169.00p 170.00p 3332
06/06/2013 170.00p 170.00p 167.00p 169.50p 14827
05/06/2013 171.00p 171.50p 168.00p 168.00p 22825
04/06/2013 172.00p 172.00p 170.50p 171.00p 16322
03/06/2013 172.00p 173.00p 172.00p 172.00p 5882
31/05/2013 172.00p 172.50p 171.00p 172.50p 0
30/05/2013 172.00p 172.00p 171.00p 171.00p 3211
29/05/2013 172.00p 172.50p 171.00p 171.00p 8476
28/05/2013 172.50p 173.00p 172.00p 172.00p 1446579
24/05/2013 171.00p 172.00p 170.00p 172.00p 3165
23/05/2013 173.25p 173.60p 171.00p 172.50p 386854
22/05/2013 171.50p 173.00p 171.50p 173.00p 228
21/05/2013 173.00p 173.00p 173.00p 173.00p 3179
20/05/2013 171.10p 173.00p 171.10p 173.00p 1000
17/05/2013 171.00p 171.20p 169.99p 171.00p 28038
16/05/2013 172.50p 173.00p 171.00p 171.00p 4093
15/05/2013 170.00p 173.00p 170.00p 173.00p 95492
14/05/2013 171.50p 171.50p 171.50p 171.50p 1100
13/05/2013 172.00p 173.00p 170.00p 171.50p 38400
10/05/2013 172.00p 174.50p 170.25p 172.00p 1572583
09/05/2013 172.00p 172.50p 172.00p 172.50p 3684
08/05/2013 172.00p 173.00p 171.00p 171.00p 41488
07/05/2013 173.00p 174.00p 172.00p 172.00p 189466
03/05/2013 173.00p 174.87p 173.00p 174.87p 5000
02/05/2013 173.10p 175.50p 173.00p 175.50p 8750
01/05/2013 173.50p 177.75p 173.41p 175.00p 5570
30/04/2013 173.00p 177.75p 172.00p 177.75p 5670
29/04/2013 173.50p 175.50p 173.50p 175.50p 1323
26/04/2013 172.00p 174.00p 172.00p 174.00p 1783
25/04/2013 173.00p 174.00p 173.00p 173.00p 5143
24/04/2013 172.50p 174.00p 171.10p 174.00p 14926
23/04/2013 173.50p 173.50p 170.50p 172.00p 40830
22/04/2013 173.00p 173.50p 173.00p 173.50p 3194
19/04/2013 175.00p 175.00p 173.00p 174.00p 99208

*Close Price adjusted for both dividends and splits