Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Judges Scientific (JDG) by Christopher Ruane in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
CareTech Holding (CTH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2010 | 430.25p | 438.60p | 430.00p | 432.75p | 34017 |
| 12/02/2010 | 437.75p | 437.75p | 423.00p | 430.25p | 14135 |
| 11/02/2010 | 423.25p | 437.75p | 423.25p | 437.75p | 33946 |
| 10/02/2010 | 425.25p | 435.00p | 425.00p | 435.00p | 28136 |
| 09/02/2010 | 435.00p | 435.00p | 427.75p | 427.75p | 0 |
| 08/02/2010 | 430.00p | 435.00p | 429.75p | 435.00p | 5862 |
| 05/02/2010 | 430.00p | 430.00p | 422.75p | 422.75p | 64128 |
| 04/02/2010 | 425.00p | 432.00p | 424.57p | 432.00p | 180541 |
| 03/02/2010 | 425.00p | 428.39p | 423.62p | 424.75p | 38880 |
| 02/02/2010 | 424.75p | 425.00p | 420.25p | 425.00p | 38497 |
| 01/02/2010 | 432.00p | 432.00p | 410.25p | 420.00p | 18562 |
| 29/01/2010 | 424.75p | 424.75p | 420.50p | 420.50p | 7560 |
| 28/01/2010 | 420.25p | 420.25p | 420.25p | 420.25p | 15 |
| 27/01/2010 | 425.00p | 430.00p | 415.14p | 425.00p | 6261 |
| 26/01/2010 | 427.25p | 431.75p | 417.00p | 431.75p | 7616 |
| 25/01/2010 | 420.00p | 425.00p | 416.00p | 422.50p | 5000 |
| 22/01/2010 | 425.00p | 425.00p | 415.00p | 420.00p | 52050 |
| 21/01/2010 | 425.00p | 425.87p | 424.00p | 424.00p | 7593 |
| 20/01/2010 | 423.00p | 429.45p | 416.02p | 423.75p | 900 |
| 19/01/2010 | 435.00p | 435.00p | 412.00p | 423.00p | 129204 |
| 18/01/2010 | 430.00p | 434.50p | 425.00p | 425.00p | 1347 |
| 15/01/2010 | 435.00p | 440.00p | 415.00p | 424.50p | 8268 |
| 14/01/2010 | 430.00p | 435.00p | 425.00p | 435.00p | 6140 |
| 13/01/2010 | 433.00p | 443.80p | 425.00p | 432.50p | 13050 |
| 12/01/2010 | 434.50p | 441.66p | 427.00p | 432.50p | 84687 |
| 11/01/2010 | 435.00p | 443.78p | 434.00p | 434.50p | 11509 |
| 08/01/2010 | 440.00p | 444.70p | 435.00p | 435.00p | 59919 |
| 07/01/2010 | 445.00p | 445.00p | 425.00p | 430.00p | 30416 |
| 06/01/2010 | 445.00p | 445.00p | 434.25p | 435.00p | 13368 |
| 05/01/2010 | 450.00p | 450.00p | 425.50p | 444.00p | 4076 |
| 04/01/2010 | 442.00p | 445.00p | 430.00p | 437.50p | 22150 |
| 31/12/2009 | 445.00p | 445.00p | 437.50p | 437.50p | 0 |
| 30/12/2009 | 435.00p | 452.00p | 425.00p | 445.00p | 19091 |
| 29/12/2009 | 450.00p | 450.00p | 440.00p | 440.00p | 45807 |
| 24/12/2009 | 446.00p | 446.00p | 425.00p | 442.50p | 1279 |
| 23/12/2009 | 435.00p | 459.50p | 430.25p | 446.00p | 4526 |
| 22/12/2009 | 430.00p | 454.80p | 430.00p | 441.75p | 31721 |
| 21/12/2009 | 440.00p | 449.50p | 425.00p | 430.00p | 15261 |
| 18/12/2009 | 430.00p | 430.00p | 425.00p | 430.00p | 206470 |
| 17/12/2009 | 430.00p | 430.00p | 427.50p | 427.50p | 39070 |
| 16/12/2009 | 430.00p | 430.00p | 425.00p | 427.50p | 103147 |
| 15/12/2009 | 425.00p | 430.00p | 415.00p | 422.50p | 17793 |
| 14/12/2009 | 428.50p | 438.95p | 428.50p | 430.00p | 1256 |
| 11/12/2009 | 425.00p | 428.50p | 425.00p | 428.50p | 0 |
| 10/12/2009 | 429.50p | 430.00p | 425.00p | 425.00p | 9252 |
| 09/12/2009 | 430.00p | 437.98p | 415.00p | 415.00p | 14783 |
| 08/12/2009 | 430.00p | 435.00p | 430.00p | 430.00p | 114540 |
| 07/12/2009 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 04/12/2009 | 430.00p | 435.00p | 430.00p | 435.00p | 1586 |
| 03/12/2009 | 439.50p | 440.60p | 430.00p | 430.00p | 43784 |
| 02/12/2009 | 442.50p | 442.50p | 422.63p | 435.50p | 25267 |
| 01/12/2009 | 422.25p | 437.50p | 420.00p | 436.25p | 53980 |
| 30/11/2009 | 435.00p | 436.00p | 420.00p | 436.00p | 5228 |
| 27/11/2009 | 430.00p | 431.78p | 425.00p | 430.00p | 4505 |
| 26/11/2009 | 427.50p | 429.90p | 421.70p | 427.50p | 118812 |
| 25/11/2009 | 425.00p | 434.80p | 425.00p | 427.50p | 29866 |
| 24/11/2009 | 420.00p | 439.50p | 420.00p | 439.50p | 3867 |
| 23/11/2009 | 430.00p | 435.00p | 418.86p | 435.00p | 21252 |
| 20/11/2009 | 440.00p | 440.00p | 427.50p | 436.00p | 35760 |
| 19/11/2009 | 415.00p | 440.00p | 415.00p | 440.00p | 70579 |
| 18/11/2009 | 425.00p | 430.00p | 425.00p | 430.00p | 4526 |
| 17/11/2009 | 425.00p | 438.00p | 425.00p | 438.00p | 9352 |
| 16/11/2009 | 425.00p | 437.40p | 425.00p | 425.00p | 22892 |
| 13/11/2009 | 420.50p | 434.71p | 410.00p | 430.00p | 19994 |
| 12/11/2009 | 440.00p | 440.00p | 421.00p | 421.00p | 2988 |
| 11/11/2009 | 440.00p | 440.00p | 435.06p | 440.00p | 19888 |
| 10/11/2009 | 440.00p | 457.50p | 440.00p | 440.00p | 13058 |
| 09/11/2009 | 430.00p | 450.00p | 420.50p | 449.00p | 11925 |
| 06/11/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 813741 |
| 05/11/2009 | 421.00p | 422.50p | 420.00p | 420.00p | 43028 |
| 04/11/2009 | 417.00p | 422.50p | 417.00p | 422.50p | 2000 |
| 03/11/2009 | 430.00p | 430.00p | 410.00p | 422.50p | 213847 |
| 02/11/2009 | 435.00p | 438.75p | 435.00p | 438.75p | 10460 |
| 30/10/2009 | 420.00p | 435.00p | 416.50p | 435.00p | 5014 |
| 29/10/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 116491 |
| 28/10/2009 | 420.00p | 420.00p | 410.50p | 415.00p | 3095 |
| 27/10/2009 | 421.00p | 422.50p | 421.00p | 422.50p | 84740 |
| 26/10/2009 | 425.00p | 425.00p | 421.00p | 421.00p | 5651 |
| 23/10/2009 | 425.00p | 440.00p | 425.00p | 425.50p | 564795 |
| 22/10/2009 | 407.00p | 415.00p | 405.00p | 415.00p | 18380 |
| 21/10/2009 | 425.00p | 425.00p | 424.50p | 424.50p | 181787 |
| 20/10/2009 | 410.00p | 420.00p | 410.00p | 420.00p | 3862 |
| 19/10/2009 | 437.50p | 440.00p | 430.00p | 440.00p | 5237 |
| 16/10/2009 | 425.50p | 435.00p | 425.50p | 435.00p | 34715 |
| 15/10/2009 | 435.00p | 446.00p | 435.00p | 445.75p | 24521 |
| 14/10/2009 | 450.00p | 465.00p | 450.00p | 465.00p | 502 |
| 13/10/2009 | 438.50p | 454.25p | 438.50p | 454.25p | 17250 |
| 12/10/2009 | 405.00p | 427.25p | 405.00p | 427.25p | 3951 |
| 09/10/2009 | 415.00p | 415.00p | 405.00p | 405.00p | 3537 |
| 08/10/2009 | 412.00p | 415.00p | 410.00p | 415.00p | 1988168 |
| 07/10/2009 | 419.50p | 419.75p | 414.00p | 414.00p | 15406 |
| 06/10/2009 | 424.50p | 425.00p | 415.00p | 415.00p | 58814 |
| 05/10/2009 | 405.75p | 405.75p | 400.75p | 400.75p | 194 |
| 02/10/2009 | 400.00p | 406.50p | 400.00p | 405.75p | 3334 |
| 01/10/2009 | 400.00p | 410.00p | 400.00p | 407.50p | 4602 |
| 30/09/2009 | 396.00p | 397.50p | 390.00p | 397.50p | 100183 |
| 29/09/2009 | 396.00p | 396.00p | 396.00p | 396.00p | 16816 |
| 28/09/2009 | 400.00p | 401.00p | 392.00p | 401.00p | 16253 |
| 25/09/2009 | 390.00p | 405.00p | 390.00p | 402.50p | 49081 |
| 24/09/2009 | 413.00p | 415.00p | 405.00p | 405.00p | 4448 |
| 23/09/2009 | 400.00p | 405.00p | 400.00p | 405.00p | 4177 |
| 22/09/2009 | 400.00p | 410.00p | 400.00p | 410.00p | 1151 |
| 21/09/2009 | 405.00p | 406.50p | 405.00p | 406.50p | 10982 |
*Close Price adjusted for both dividends and splits