CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2011 117.00p 117.50p 116.20p 116.50p 0
15/09/2011 117.00p 117.50p 116.20p 116.50p 8443
14/09/2011 117.12p 117.12p 117.00p 117.00p 4887
13/09/2011 121.69p 121.69p 118.50p 118.50p 5000
12/09/2011 115.00p 119.95p 115.00p 117.50p 5000
09/09/2011 120.00p 120.00p 116.38p 118.00p 0
08/09/2011 120.00p 120.00p 116.38p 118.50p 9522
07/09/2011 120.00p 120.00p 117.00p 118.00p 3121
06/09/2011 112.00p 120.00p 112.00p 118.50p 166545
05/09/2011 116.00p 116.00p 110.35p 115.00p 30454
02/09/2011 108.00p 113.00p 105.00p 113.00p 11292
01/09/2011 105.25p 110.58p 105.00p 105.00p 469381
31/08/2011 104.00p 106.50p 104.00p 106.50p 47764
30/08/2011 105.00p 109.26p 104.89p 107.00p 374966
26/08/2011 105.25p 105.25p 105.00p 105.00p 238218
25/08/2011 105.00p 107.00p 105.00p 107.00p 255525
24/08/2011 105.00p 107.37p 105.00p 106.00p 1209243
23/08/2011 105.00p 108.75p 105.00p 108.75p 4429
22/08/2011 101.00p 108.75p 101.00p 108.75p 9598
19/08/2011 105.00p 108.50p 103.10p 108.50p 10374
18/08/2011 106.00p 106.00p 103.00p 105.00p 21009
17/08/2011 108.00p 108.98p 107.00p 107.50p 2272
16/08/2011 108.00p 109.00p 108.00p 109.00p 399575
15/08/2011 108.00p 110.00p 108.00p 109.00p 16394
12/08/2011 110.00p 110.00p 107.00p 108.50p 582
11/08/2011 108.20p 109.62p 108.20p 109.00p 10000
10/08/2011 108.75p 111.24p 108.40p 109.00p 29150
09/08/2011 105.00p 108.25p 103.87p 108.00p 25346
08/08/2011 106.50p 111.50p 106.50p 107.00p 399545
05/08/2011 110.75p 116.00p 92.75p 108.00p 667554
04/08/2011 118.75p 120.45p 114.00p 115.13p 24565
03/08/2011 127.25p 130.72p 115.00p 115.37p 137249
02/08/2011 130.00p 133.00p 127.00p 127.00p 168274
01/08/2011 131.75p 132.00p 126.00p 128.13p 128917
29/07/2011 131.75p 132.00p 128.38p 128.38p 10415
28/07/2011 128.16p 131.70p 127.50p 129.00p 2648
27/07/2011 131.81p 131.81p 129.01p 130.12p 5561
26/07/2011 127.25p 130.13p 127.00p 129.00p 808877
25/07/2011 130.00p 130.00p 126.25p 126.25p 13664
22/07/2011 128.30p 129.00p 128.30p 129.00p 572
21/07/2011 128.25p 128.63p 127.10p 128.63p 10205
20/07/2011 128.25p 130.50p 128.25p 130.50p 157
19/07/2011 128.88p 129.38p 128.88p 129.38p 779
18/07/2011 128.72p 130.50p 128.72p 130.50p 457
15/07/2011 129.25p 129.25p 128.00p 128.00p 57618
14/07/2011 127.25p 132.00p 127.00p 131.38p 82306
13/07/2011 128.25p 132.56p 127.00p 127.00p 982401
12/07/2011 132.00p 133.00p 129.17p 131.88p 23923
11/07/2011 139.00p 139.00p 132.25p 136.00p 24320
08/07/2011 145.00p 156.00p 132.25p 138.00p 1620284
07/07/2011 134.00p 142.00p 132.78p 142.00p 746701
06/07/2011 132.25p 134.75p 131.17p 133.50p 33703
05/07/2011 134.75p 135.00p 132.78p 133.50p 1386
04/07/2011 135.25p 135.39p 132.00p 133.62p 827181
01/07/2011 134.75p 138.05p 132.50p 135.87p 668767
30/06/2011 131.75p 135.75p 129.69p 134.00p 3499719
29/06/2011 127.25p 133.13p 127.25p 129.88p 15863
28/06/2011 124.00p 134.75p 124.00p 127.00p 444728
27/06/2011 124.00p 128.08p 120.44p 125.25p 56971
24/06/2011 120.00p 128.00p 120.00p 125.00p 223980
23/06/2011 116.25p 120.00p 115.00p 120.00p 599794
22/06/2011 117.25p 117.30p 116.32p 117.00p 30473
21/06/2011 116.25p 117.60p 115.00p 115.75p 124764
20/06/2011 116.00p 119.38p 116.00p 116.00p 5670
17/06/2011 118.50p 119.70p 117.31p 117.62p 5350
16/06/2011 118.00p 120.00p 117.00p 117.88p 28751
15/06/2011 119.75p 121.00p 118.32p 119.50p 13924
14/06/2011 120.00p 120.00p 119.31p 120.00p 16558
13/06/2011 120.25p 121.38p 118.65p 121.38p 7629
10/06/2011 123.75p 124.42p 118.76p 119.25p 10983
09/06/2011 121.50p 122.16p 118.00p 118.00p 9890
08/06/2011 126.00p 126.50p 119.75p 119.75p 5150
07/06/2011 124.75p 125.00p 120.49p 122.75p 17121
06/06/2011 122.25p 129.20p 122.25p 123.87p 5746
03/06/2011 127.75p 130.00p 126.25p 126.25p 16664
02/06/2011 120.25p 128.00p 120.25p 127.00p 124992
01/06/2011 131.75p 131.75p 122.05p 125.13p 27311
31/05/2011 131.75p 132.00p 125.10p 127.37p 8794
27/05/2011 128.00p 129.99p 127.00p 127.00p 30547
26/05/2011 130.00p 130.00p 128.00p 128.00p 9312
25/05/2011 130.25p 130.50p 129.00p 129.00p 950
24/05/2011 132.00p 132.00p 129.00p 129.00p 1298
23/05/2011 133.00p 133.02p 128.35p 128.50p 6467
20/05/2011 135.25p 137.89p 133.75p 133.75p 65033
19/05/2011 133.28p 135.00p 133.28p 135.00p 2475
18/05/2011 135.50p 136.49p 135.13p 135.13p 17866
17/05/2011 135.50p 137.65p 134.51p 135.50p 24702
16/05/2011 137.00p 137.00p 135.25p 135.25p 4065
13/05/2011 137.00p 138.00p 132.57p 134.12p 25399
12/05/2011 135.00p 135.00p 131.50p 131.50p 0
11/05/2011 135.00p 135.00p 133.00p 133.00p 61255
10/05/2011 136.50p 136.50p 134.25p 134.25p 20000
09/05/2011 139.25p 140.00p 135.50p 135.50p 29691
06/05/2011 140.00p 140.00p 137.13p 137.13p 13757
05/05/2011 139.25p 144.16p 139.00p 139.25p 10663
04/05/2011 139.75p 140.62p 135.50p 135.50p 541068
03/05/2011 140.00p 140.00p 135.00p 135.00p 7800
28/04/2011 136.25p 138.25p 130.25p 134.00p 8678
27/04/2011 136.25p 136.50p 136.00p 136.00p 3079
26/04/2011 145.00p 149.75p 136.25p 136.25p 20011
21/04/2011 138.47p 143.00p 137.50p 138.50p 2715
20/04/2011 145.25p 146.31p 135.25p 135.50p 17430
19/04/2011 139.75p 140.00p 138.00p 140.00p 41575
18/04/2011 134.00p 138.00p 127.00p 137.00p 3602861
15/04/2011 132.00p 133.74p 127.00p 127.00p 4208
14/04/2011 132.00p 135.25p 128.25p 128.25p 27359
13/04/2011 129.50p 130.75p 128.00p 130.75p 18574
12/04/2011 128.00p 132.38p 126.10p 126.25p 208505
11/04/2011 125.00p 130.00p 125.00p 126.00p 333322
08/04/2011 130.00p 130.00p 120.00p 122.63p 1718883
07/04/2011 130.50p 134.27p 128.00p 129.38p 5851
06/04/2011 138.00p 138.00p 128.65p 130.75p 17266
05/04/2011 132.00p 140.00p 130.00p 130.75p 32506
04/04/2011 143.00p 144.00p 133.00p 134.00p 29316
01/04/2011 146.00p 146.00p 136.00p 140.00p 29143
31/03/2011 142.75p 146.00p 136.00p 145.00p 23852
30/03/2011 152.00p 152.00p 140.00p 150.00p 991242
29/03/2011 155.00p 155.00p 149.00p 150.00p 41817
28/03/2011 150.00p 158.50p 150.00p 152.00p 1579
25/03/2011 152.50p 152.50p 149.00p 150.00p 37131
24/03/2011 157.00p 157.00p 147.25p 152.50p 22990
23/03/2011 157.00p 157.00p 156.00p 156.00p 1000
22/03/2011 155.00p 166.00p 145.25p 155.00p 22325
21/03/2011 181.00p 181.00p 165.00p 166.00p 23946
18/03/2011 185.00p 191.38p 170.00p 177.13p 206756
17/03/2011 192.00p 192.58p 190.00p 191.38p 34312
16/03/2011 197.00p 197.00p 190.00p 191.50p 155428
15/03/2011 196.25p 200.00p 195.00p 197.00p 4920
14/03/2011 203.00p 204.75p 201.25p 204.75p 2843
11/03/2011 215.00p 215.00p 200.00p 207.87p 5300
10/03/2011 214.00p 219.06p 214.00p 215.37p 32121
09/03/2011 214.25p 218.50p 212.25p 215.12p 3912
08/03/2011 210.00p 217.00p 205.00p 209.38p 32482
07/03/2011 196.00p 202.00p 196.00p 202.00p 7000
04/03/2011 201.00p 208.74p 198.37p 201.75p 6649
03/03/2011 200.00p 214.21p 199.35p 203.38p 2363
02/03/2011 201.25p 209.65p 201.00p 201.00p 4451
01/03/2011 202.75p 213.69p 201.00p 201.25p 20778
28/02/2011 207.00p 211.00p 203.00p 211.00p 27271
25/02/2011 206.00p 212.12p 203.00p 212.12p 0
24/02/2011 206.00p 209.00p 203.00p 203.00p 190398
23/02/2011 208.00p 210.00p 200.75p 200.75p 15256
22/02/2011 213.00p 214.75p 205.00p 211.00p 17612
21/02/2011 212.00p 216.80p 207.91p 210.75p 6614
18/02/2011 216.00p 216.00p 213.00p 213.50p 13439
17/02/2011 219.00p 226.82p 211.25p 222.38p 5536
16/02/2011 221.25p 226.00p 218.19p 226.00p 6962
15/02/2011 230.28p 230.28p 218.04p 221.50p 6125
14/02/2011 226.20p 228.01p 224.00p 225.00p 5948
11/02/2011 230.00p 230.00p 229.00p 229.50p 18492
10/02/2011 237.00p 243.76p 230.00p 231.00p 515395
09/02/2011 234.00p 238.60p 231.31p 235.25p 7430
08/02/2011 235.00p 236.57p 230.00p 233.00p 9244
07/02/2011 239.25p 243.94p 233.00p 233.00p 34445
04/02/2011 240.00p 240.58p 235.00p 236.50p 9253
03/02/2011 245.23p 246.44p 235.19p 239.75p 28404
02/02/2011 234.00p 245.00p 220.00p 239.00p 8250554
01/02/2011 241.50p 241.50p 230.00p 235.00p 23274
31/01/2011 249.75p 253.05p 247.78p 248.50p 11593
28/01/2011 240.25p 248.43p 239.00p 239.00p 20539
27/01/2011 244.25p 244.75p 239.00p 239.00p 37832
26/01/2011 235.00p 245.29p 235.00p 237.00p 37052
25/01/2011 231.25p 237.58p 231.25p 236.75p 9976
24/01/2011 240.00p 240.00p 228.00p 231.25p 230147
21/01/2011 252.00p 259.75p 230.00p 232.25p 82977
20/01/2011 270.00p 270.00p 252.00p 252.00p 11297
19/01/2011 271.00p 271.00p 257.00p 257.00p 25830
18/01/2011 266.00p 269.47p 259.11p 264.00p 616254
17/01/2011 278.25p 278.25p 257.00p 258.00p 16474
14/01/2011 285.00p 285.88p 280.75p 280.75p 5372
13/01/2011 295.00p 295.50p 289.75p 289.75p 5025
12/01/2011 290.00p 299.55p 287.75p 287.75p 4619
11/01/2011 302.25p 309.93p 295.00p 295.00p 79410
10/01/2011 300.25p 306.43p 300.00p 300.00p 6378
07/01/2011 314.75p 314.75p 301.00p 301.00p 5229
06/01/2011 302.25p 306.93p 301.00p 301.00p 12144
05/01/2011 312.00p 312.00p 301.25p 305.50p 1950
04/01/2011 300.00p 316.95p 300.00p 306.00p 4230
31/12/2010 315.00p 315.00p 309.00p 309.00p 44843
30/12/2010 307.25p 308.00p 306.25p 308.00p 2733
29/12/2010 314.50p 314.50p 302.38p 306.50p 3427
24/12/2010 301.00p 305.50p 301.00p 305.50p 16160
23/12/2010 302.00p 309.00p 301.00p 302.50p 49252
22/12/2010 312.00p 322.00p 304.00p 304.00p 16063
21/12/2010 320.00p 321.25p 313.00p 313.00p 41132
20/12/2010 322.50p 323.76p 320.00p 320.00p 99115
17/12/2010 343.00p 343.00p 319.00p 323.00p 6642
16/12/2010 327.25p 343.75p 320.25p 320.50p 11295
15/12/2010 327.25p 342.86p 325.47p 327.00p 14508
14/12/2010 350.25p 363.52p 320.25p 324.00p 43437
13/12/2010 370.00p 374.58p 365.00p 371.00p 7633
10/12/2010 374.75p 385.00p 371.00p 377.00p 16738
09/12/2010 350.00p 370.00p 350.00p 362.50p 835217
08/12/2010 350.00p 369.19p 350.00p 357.00p 7292
07/12/2010 355.00p 364.00p 355.00p 363.50p 21968
06/12/2010 355.25p 356.72p 355.00p 355.00p 3789
03/12/2010 365.00p 365.00p 350.25p 360.00p 99993
02/12/2010 355.00p 363.00p 351.25p 361.50p 4230
01/12/2010 350.00p 355.00p 350.00p 355.00p 3609
30/11/2010 350.25p 360.25p 345.00p 350.00p 16002

*Close Price adjusted for both dividends and splits