CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/07/2012 141.00p 143.00p 141.00p 142.00p 16848
03/07/2012 141.00p 143.00p 140.00p 143.00p 25000
02/07/2012 142.00p 143.00p 141.00p 142.00p 10856
29/06/2012 141.04p 142.25p 141.04p 142.25p 1870
28/06/2012 140.05p 143.75p 140.05p 142.50p 2652
27/06/2012 140.00p 142.00p 140.00p 142.00p 30830
26/06/2012 141.00p 142.50p 140.03p 142.50p 0
25/06/2012 141.00p 141.50p 140.03p 141.50p 12307
22/06/2012 142.00p 143.00p 141.00p 143.00p 209363
21/06/2012 142.90p 145.83p 142.67p 144.25p 13957
20/06/2012 145.00p 145.00p 142.00p 145.00p 16925
19/06/2012 138.00p 141.50p 138.00p 141.50p 755660
18/06/2012 137.00p 141.75p 137.00p 140.00p 3460
15/06/2012 138.00p 140.00p 138.00p 139.00p 3500
14/06/2012 132.00p 139.00p 131.75p 139.00p 24345
13/06/2012 130.50p 131.12p 130.50p 131.12p 2500
12/06/2012 133.00p 133.00p 130.88p 130.88p 0
11/06/2012 133.00p 133.00p 131.50p 131.50p 11390
08/06/2012 132.50p 133.00p 132.50p 133.00p 1479
07/06/2012 132.00p 133.00p 131.25p 133.00p 1720
06/06/2012 130.00p 131.50p 130.00p 131.50p 1500
01/06/2012 130.00p 130.50p 129.25p 130.50p 3341
31/05/2012 130.50p 130.50p 129.00p 129.50p 13540
30/05/2012 130.00p 130.00p 130.00p 130.00p 5604
29/05/2012 130.00p 131.25p 129.00p 131.00p 12197
28/05/2012 129.00p 130.50p 129.00p 130.50p 630
25/05/2012 128.00p 131.00p 128.00p 130.00p 1370
24/05/2012 128.00p 130.00p 128.00p 130.00p 400
23/05/2012 128.00p 129.75p 127.00p 127.75p 1946
22/05/2012 127.00p 129.50p 127.00p 129.50p 1600
21/05/2012 128.00p 130.75p 127.00p 128.50p 12115
18/05/2012 130.00p 130.00p 125.00p 127.00p 46275
17/05/2012 128.00p 130.75p 125.00p 125.00p 17397
16/05/2012 138.00p 138.00p 127.15p 130.00p 53730
15/05/2012 138.00p 140.00p 138.00p 140.00p 4369
14/05/2012 144.00p 144.00p 138.00p 140.50p 6412
11/05/2012 142.60p 142.60p 140.00p 140.00p 3484
10/05/2012 138.75p 138.85p 138.50p 138.50p 3493
09/05/2012 138.50p 139.00p 138.00p 138.00p 10858
08/05/2012 138.00p 140.88p 138.00p 140.88p 5054
04/05/2012 141.00p 141.50p 138.00p 141.00p 0
03/05/2012 141.00p 141.50p 138.00p 141.00p 33617
02/05/2012 142.00p 143.00p 141.00p 142.50p 18469
01/05/2012 143.00p 143.50p 142.03p 143.50p 0
30/04/2012 143.00p 143.50p 142.03p 143.50p 6259
27/04/2012 142.00p 142.00p 141.00p 142.00p 8500
26/04/2012 143.00p 144.50p 142.25p 144.50p 14528
25/04/2012 142.00p 144.50p 142.00p 144.50p 390
24/04/2012 142.00p 146.40p 142.00p 144.50p 7525
23/04/2012 144.00p 146.97p 142.00p 144.50p 32009
20/04/2012 143.00p 143.50p 142.00p 143.50p 49770
19/04/2012 143.50p 146.75p 142.00p 144.25p 31840
18/04/2012 142.00p 144.00p 142.00p 144.00p 2420
17/04/2012 143.00p 145.00p 142.00p 145.00p 11504
16/04/2012 145.00p 145.00p 142.63p 145.00p 8954
13/04/2012 142.00p 144.00p 142.00p 143.00p 7070
12/04/2012 143.00p 143.50p 141.41p 143.50p 26598
11/04/2012 146.00p 146.00p 141.30p 142.50p 8273
10/04/2012 143.00p 147.00p 139.85p 142.00p 53871
05/04/2012 140.00p 143.90p 139.00p 139.00p 194795
04/04/2012 140.00p 140.50p 139.00p 140.50p 513236
03/04/2012 140.00p 144.00p 140.00p 140.00p 23744
02/04/2012 135.00p 141.50p 133.75p 141.00p 64826
30/03/2012 134.00p 135.00p 132.25p 133.00p 70786
29/03/2012 130.00p 132.50p 130.00p 132.50p 66774
28/03/2012 127.00p 129.50p 126.00p 129.50p 9803
27/03/2012 130.00p 132.00p 129.00p 130.50p 582329
26/03/2012 132.00p 132.00p 129.00p 131.62p 3850
23/03/2012 128.00p 130.50p 128.00p 130.50p 29600
22/03/2012 130.00p 130.00p 129.00p 129.00p 33259
21/03/2012 132.00p 132.00p 130.00p 131.50p 42916
20/03/2012 133.00p 133.00p 132.00p 133.00p 18280
19/03/2012 134.00p 134.00p 129.00p 133.50p 119627
16/03/2012 136.00p 136.00p 134.50p 135.50p 67817
15/03/2012 136.00p 136.00p 134.00p 135.25p 920393
14/03/2012 134.00p 134.50p 133.00p 134.50p 55764
13/03/2012 134.00p 136.00p 133.00p 134.00p 52400
12/03/2012 134.00p 137.00p 134.00p 136.00p 4130
09/03/2012 134.00p 137.00p 134.00p 135.50p 3377
08/03/2012 136.00p 136.00p 134.00p 136.00p 38386
07/03/2012 134.00p 136.25p 134.00p 135.50p 12154
06/03/2012 136.00p 136.00p 132.00p 133.00p 72644
05/03/2012 137.00p 138.00p 136.10p 136.50p 145261
02/03/2012 136.00p 138.00p 136.00p 137.00p 13288
01/03/2012 136.00p 138.00p 136.00p 137.75p 14924
29/02/2012 136.00p 137.50p 136.00p 137.00p 10827
28/02/2012 136.00p 137.45p 136.00p 137.00p 16580
27/02/2012 137.00p 139.90p 136.00p 136.50p 15338
24/02/2012 136.25p 139.90p 135.72p 136.00p 17113
23/02/2012 137.25p 137.25p 137.00p 137.00p 28467
22/02/2012 140.00p 142.00p 137.00p 139.50p 22200
21/02/2012 141.00p 141.00p 137.48p 139.00p 1714
20/02/2012 137.00p 141.50p 137.00p 137.00p 221882
17/02/2012 137.00p 140.00p 136.66p 138.50p 51714
16/02/2012 135.00p 140.50p 135.00p 140.50p 45182
15/02/2012 139.70p 139.70p 137.60p 139.00p 15685
14/02/2012 136.00p 139.63p 135.80p 138.50p 34082
13/02/2012 132.00p 134.70p 130.00p 133.00p 248132
10/02/2012 133.00p 133.01p 130.00p 132.50p 1419560
09/02/2012 130.00p 131.50p 130.00p 131.50p 11533
08/02/2012 130.00p 131.50p 128.00p 131.50p 13563
07/02/2012 132.00p 135.00p 130.50p 131.50p 25304
06/02/2012 129.00p 135.00p 128.98p 133.50p 137801
03/02/2012 125.00p 128.00p 122.30p 127.50p 35015
02/02/2012 121.00p 123.25p 120.00p 123.00p 1850522
01/02/2012 120.00p 124.00p 120.00p 122.50p 6092
31/01/2012 120.00p 124.25p 120.00p 122.00p 6569
30/01/2012 123.00p 124.00p 120.00p 122.50p 49518
27/01/2012 124.00p 125.00p 123.00p 124.00p 18371
26/01/2012 120.00p 126.00p 118.72p 120.00p 223116
25/01/2012 128.00p 130.00p 125.00p 125.50p 151393
24/01/2012 118.00p 128.00p 117.63p 126.25p 294370
23/01/2012 114.00p 117.00p 110.50p 115.00p 38823
20/01/2012 108.00p 111.16p 105.82p 111.00p 189081
19/01/2012 105.00p 111.91p 104.00p 108.50p 522222
18/01/2012 105.00p 105.00p 102.86p 103.00p 221649
17/01/2012 106.00p 109.40p 106.00p 107.00p 85204
16/01/2012 109.00p 110.00p 106.00p 106.00p 98549
13/01/2012 107.00p 107.00p 104.00p 105.50p 18695
12/01/2012 106.00p 106.00p 103.20p 104.00p 115321
11/01/2012 105.00p 107.00p 104.36p 105.50p 7946
10/01/2012 106.00p 107.00p 104.00p 104.00p 11829
09/01/2012 105.00p 109.20p 103.00p 105.00p 130494
06/01/2012 102.00p 105.00p 102.00p 104.50p 16687
05/01/2012 100.00p 101.00p 100.00p 101.00p 223507
04/01/2012 101.00p 102.25p 101.00p 101.25p 12875
03/01/2012 99.00p 102.00p 99.00p 102.00p 6104
30/12/2011 99.00p 100.25p 98.50p 99.00p 28701
29/12/2011 97.00p 101.00p 96.00p 99.25p 51865
28/12/2011 96.00p 96.00p 94.60p 95.50p 14831
23/12/2011 94.51p 96.00p 94.10p 95.00p 53537
22/12/2011 91.00p 94.97p 90.98p 94.75p 107389
21/12/2011 82.00p 91.00p 82.00p 89.50p 106707
20/12/2011 77.00p 81.00p 74.00p 81.00p 482000
19/12/2011 74.00p 77.58p 74.00p 75.50p 1527448
16/12/2011 77.00p 77.00p 74.00p 75.25p 158168
15/12/2011 77.75p 78.50p 76.00p 76.75p 81615
14/12/2011 77.50p 80.53p 77.00p 78.38p 10279
13/12/2011 78.00p 79.00p 77.75p 78.00p 29830
12/12/2011 78.50p 78.75p 78.25p 78.50p 150511
09/12/2011 81.25p 84.58p 78.25p 78.25p 56296
08/12/2011 80.00p 90.00p 80.00p 80.50p 376941
07/12/2011 79.97p 79.97p 77.25p 77.25p 164010
06/12/2011 78.00p 79.28p 78.00p 78.38p 4293
05/12/2011 78.00p 79.00p 78.00p 79.00p 4018
02/12/2011 77.00p 79.40p 77.00p 78.38p 6597
01/12/2011 80.00p 81.75p 77.00p 77.00p 428750
30/11/2011 77.00p 79.00p 77.00p 78.50p 44709
29/11/2011 77.25p 81.00p 77.25p 80.00p 23978
28/11/2011 78.00p 81.50p 76.00p 81.50p 1451135
25/11/2011 84.00p 84.00p 75.00p 75.00p 85667
24/11/2011 90.25p 90.28p 83.00p 83.00p 281878
23/11/2011 92.23p 95.84p 92.23p 93.50p 20662
22/11/2011 93.00p 94.00p 92.50p 94.00p 1685
21/11/2011 92.00p 96.28p 92.00p 94.50p 7868
18/11/2011 94.05p 95.50p 92.25p 95.50p 4700
17/11/2011 95.00p 96.50p 95.00p 96.50p 5557
16/11/2011 98.75p 99.00p 95.20p 99.00p 11511
15/11/2011 100.00p 100.00p 95.30p 97.13p 13880
14/11/2011 98.00p 102.18p 96.71p 100.00p 229130
11/11/2011 103.00p 104.00p 100.00p 102.00p 109741
10/11/2011 101.25p 103.00p 100.00p 100.00p 6346
09/11/2011 104.00p 109.28p 103.50p 105.00p 0
08/11/2011 104.00p 109.28p 103.50p 105.00p 0
07/11/2011 104.00p 109.28p 103.50p 103.50p 9477
04/11/2011 107.70p 109.50p 107.00p 107.00p 10064
03/11/2011 105.00p 107.70p 101.84p 106.50p 5568
02/11/2011 105.00p 106.70p 104.50p 104.50p 2801
01/11/2011 104.00p 104.00p 103.00p 104.00p 22726
31/10/2011 107.00p 109.00p 105.00p 106.00p 25215
28/10/2011 107.75p 107.75p 107.25p 107.25p 4000
27/10/2011 114.00p 114.00p 110.13p 110.13p 833
26/10/2011 107.00p 110.75p 107.00p 110.75p 1000
25/10/2011 112.00p 113.25p 107.25p 111.13p 21449
24/10/2011 112.00p 114.00p 110.05p 112.50p 14300
21/10/2011 111.00p 115.00p 110.48p 110.50p 221903
20/10/2011 108.00p 111.00p 107.90p 111.00p 54483
19/10/2011 108.00p 108.00p 106.00p 106.00p 2894
18/10/2011 104.50p 104.50p 102.80p 103.00p 199285
17/10/2011 103.00p 106.00p 93.50p 102.00p 126573
14/10/2011 103.25p 106.00p 97.00p 104.50p 194674
13/10/2011 105.00p 107.00p 98.00p 107.00p 3575833
12/10/2011 106.00p 108.00p 105.10p 108.00p 6166
11/10/2011 105.47p 107.38p 105.47p 107.38p 340
10/10/2011 106.00p 110.70p 106.00p 109.00p 7392
07/10/2011 105.00p 108.00p 105.00p 108.00p 5263
06/10/2011 107.00p 109.69p 103.32p 107.00p 18582
05/10/2011 110.25p 110.25p 106.00p 108.00p 18540
04/10/2011 112.00p 112.00p 112.00p 112.00p 4365
03/10/2011 113.30p 114.45p 113.00p 113.00p 1093
30/09/2011 115.00p 118.75p 115.00p 118.75p 5073
29/09/2011 117.12p 117.12p 116.24p 116.50p 5597
28/09/2011 117.30p 117.75p 117.30p 117.75p 4283
27/09/2011 119.50p 119.50p 117.30p 119.00p 24848
26/09/2011 119.75p 120.00p 119.75p 120.00p 5732
23/09/2011 116.50p 120.00p 114.00p 120.00p 17748
22/09/2011 119.95p 119.95p 117.50p 117.50p 0
21/09/2011 119.95p 119.95p 118.25p 118.25p 1000
20/09/2011 116.00p 120.35p 115.05p 118.00p 61515
19/09/2011 116.00p 117.50p 110.00p 117.00p 27189

*Close Price adjusted for both dividends and splits