CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/05/2020 410.00p 410.00p 400.00p 404.00p 37570
28/05/2020 380.00p 409.00p 378.00p 399.00p 139004
27/05/2020 379.00p 382.00p 378.00p 380.00p 54800
26/05/2020 390.00p 390.00p 378.00p 381.00p 190556
25/05/2020 390.00p 400.45p 384.00p 385.00p 37730
22/05/2020 390.00p 400.45p 384.00p 385.00p 27730
21/05/2020 393.00p 406.00p 389.00p 390.00p 55720
20/05/2020 398.00p 404.30p 389.00p 390.00p 228809
19/05/2020 401.00p 402.00p 399.00p 400.00p 71377
18/05/2020 393.00p 403.00p 393.00p 400.00p 41955
15/05/2020 404.00p 404.00p 390.00p 394.00p 134915
14/05/2020 407.00p 407.00p 394.00p 399.00p 163200
13/05/2020 408.00p 408.00p 402.00p 407.00p 51441
12/05/2020 410.00p 410.00p 406.40p 409.00p 10684
11/05/2020 410.00p 410.00p 400.00p 410.00p 53052
08/05/2020 410.00p 411.00p 408.00p 408.00p 86389
07/05/2020 410.00p 411.00p 408.00p 408.00p 86389
06/05/2020 409.00p 410.50p 408.00p 410.00p 81754
05/05/2020 415.00p 415.00p 408.00p 408.00p 118557
04/05/2020 415.00p 415.00p 409.00p 409.00p 67126
01/05/2020 424.00p 424.00p 413.00p 413.00p 224037
30/04/2020 425.00p 427.00p 420.00p 420.00p 110710
29/04/2020 421.00p 427.00p 418.00p 427.00p 703284
28/04/2020 410.00p 425.00p 410.00p 419.00p 147764
27/04/2020 399.00p 425.00p 399.00p 410.00p 70357
24/04/2020 410.00p 410.00p 393.00p 396.00p 43752
23/04/2020 402.00p 405.00p 387.00p 400.00p 79109
22/04/2020 372.00p 395.00p 372.00p 390.00p 451983
21/04/2020 370.00p 374.00p 365.00p 370.00p 81223
20/04/2020 375.00p 375.00p 368.00p 370.00p 74459
17/04/2020 372.00p 375.00p 369.00p 375.00p 83023
16/04/2020 383.00p 386.00p 371.00p 371.00p 441802
15/04/2020 377.00p 385.00p 372.00p 372.00p 41865
14/04/2020 380.00p 388.84p 372.00p 377.00p 44256
09/04/2020 380.00p 385.00p 370.00p 385.00p 34096
08/04/2020 381.00p 383.00p 376.00p 376.00p 21160
07/04/2020 390.00p 390.00p 365.00p 377.00p 101107
06/04/2020 380.00p 389.00p 372.80p 376.00p 147116
03/04/2020 387.00p 388.68p 370.00p 372.00p 29610
02/04/2020 373.00p 379.86p 372.00p 374.00p 25841
01/04/2020 385.00p 385.00p 370.00p 373.00p 50115
31/03/2020 370.00p 384.00p 366.00p 380.00p 59589
30/03/2020 370.00p 377.84p 362.00p 366.00p 53692
27/03/2020 380.00p 387.00p 370.00p 370.00p 32796
26/03/2020 386.00p 386.84p 379.00p 380.50p 31761
25/03/2020 383.00p 412.07p 380.00p 387.00p 185590
24/03/2020 369.00p 383.00p 369.00p 375.00p 44288
23/03/2020 348.00p 365.00p 340.00p 357.00p 60297
20/03/2020 348.00p 373.35p 344.00p 348.00p 136174
19/03/2020 311.00p 350.00p 311.00p 330.00p 223249
18/03/2020 327.00p 330.92p 306.00p 308.00p 110002
17/03/2020 334.00p 338.70p 303.00p 324.00p 209307
16/03/2020 368.00p 368.00p 285.00p 330.00p 2755673
13/03/2020 405.00p 405.00p 373.00p 386.00p 313303
12/03/2020 410.00p 412.26p 375.00p 395.00p 696268
11/03/2020 432.00p 434.00p 420.00p 422.00p 179511
10/03/2020 440.00p 440.00p 433.00p 433.00p 63422
09/03/2020 440.00p 445.00p 432.00p 435.00p 1737711
06/03/2020 450.00p 453.00p 440.00p 445.00p 108905
05/03/2020 465.00p 465.00p 450.00p 452.00p 69249
04/03/2020 467.00p 470.00p 464.00p 469.00p 33705
03/03/2020 460.00p 468.60p 458.20p 464.00p 346473
02/03/2020 451.00p 469.00p 451.00p 451.00p 105265
28/02/2020 461.00p 471.74p 442.00p 447.00p 134112
27/02/2020 479.00p 479.00p 466.00p 467.00p 48520
26/02/2020 482.00p 483.75p 471.72p 473.00p 57745
25/02/2020 492.00p 497.00p 478.00p 482.00p 61402
24/02/2020 502.00p 502.00p 492.00p 496.00p 39659
21/02/2020 502.00p 502.00p 495.00p 502.00p 62466
20/02/2020 497.00p 502.00p 495.00p 502.00p 39761
19/02/2020 502.00p 502.00p 495.14p 498.00p 222260
18/02/2020 495.00p 502.00p 492.00p 500.00p 165173
17/02/2020 499.00p 501.52p 493.00p 494.00p 240529
14/02/2020 492.00p 500.00p 489.24p 498.00p 244981
13/02/2020 492.00p 493.43p 476.00p 488.00p 53725
12/02/2020 495.00p 498.00p 488.00p 492.00p 84084
11/02/2020 490.00p 493.40p 485.00p 493.00p 64819
10/02/2020 492.00p 495.00p 488.00p 490.00p 64680
07/02/2020 480.00p 490.00p 480.00p 490.00p 50944
06/02/2020 479.00p 489.00p 477.00p 485.00p 40566
05/02/2020 482.00p 487.60p 470.00p 477.00p 169784
04/02/2020 479.00p 479.00p 468.84p 473.00p 28461
03/02/2020 460.00p 479.00p 458.00p 470.00p 41367
31/01/2020 456.00p 460.00p 453.60p 457.00p 705542
30/01/2020 452.00p 459.00p 442.00p 454.00p 329220
29/01/2020 458.00p 463.00p 449.00p 454.00p 254074
28/01/2020 462.00p 463.50p 445.00p 459.00p 22911
27/01/2020 464.00p 470.00p 453.00p 460.00p 251925
24/01/2020 453.00p 464.00p 446.10p 461.00p 382965
23/01/2020 465.00p 467.00p 454.50p 457.50p 26189
22/01/2020 462.00p 472.00p 455.00p 464.00p 65794
21/01/2020 464.00p 470.00p 456.00p 461.00p 21393
20/01/2020 465.00p 465.00p 455.00p 465.00p 43071
17/01/2020 469.00p 470.00p 442.36p 463.00p 113008
16/01/2020 472.00p 472.00p 452.68p 465.00p 82776
15/01/2020 472.00p 472.00p 460.00p 463.00p 46487
14/01/2020 468.00p 473.00p 461.00p 470.00p 127601
13/01/2020 465.00p 474.00p 464.00p 473.00p 177064
10/01/2020 466.00p 469.00p 458.00p 460.00p 211486
09/01/2020 450.00p 466.00p 450.00p 462.00p 37687
08/01/2020 440.00p 460.00p 438.00p 453.00p 103162
07/01/2020 440.00p 444.00p 431.00p 444.00p 31591
06/01/2020 448.00p 452.00p 438.00p 440.00p 62071
03/01/2020 446.00p 448.00p 437.20p 440.00p 24083
02/01/2020 444.00p 446.00p 437.00p 437.00p 53379
31/12/2019 443.00p 445.00p 434.00p 445.00p 25448
30/12/2019 431.00p 444.00p 426.00p 436.00p 125006
27/12/2019 419.00p 420.00p 412.00p 418.00p 20604
24/12/2019 420.00p 420.00p 413.00p 414.00p 13227
23/12/2019 415.00p 420.00p 405.00p 420.00p 32764
20/12/2019 415.00p 420.00p 411.00p 419.00p 49276
19/12/2019 407.00p 412.00p 406.00p 412.00p 127383
18/12/2019 410.00p 412.00p 396.80p 410.00p 22450
17/12/2019 405.00p 406.00p 396.12p 406.00p 63627
16/12/2019 410.00p 410.00p 398.00p 401.00p 58439
13/12/2019 394.00p 400.00p 388.50p 398.00p 873640
12/12/2019 390.00p 403.00p 383.00p 389.00p 418024
11/12/2019 374.00p 387.00p 374.00p 386.00p 206381
10/12/2019 375.00p 379.00p 370.00p 375.00p 13866
09/12/2019 377.00p 380.00p 374.00p 375.00p 54222
06/12/2019 375.00p 380.00p 371.00p 380.00p 39634
05/12/2019 379.00p 380.00p 374.00p 380.00p 9292
04/12/2019 380.00p 380.00p 374.00p 378.00p 41811
03/12/2019 376.00p 380.00p 365.00p 378.00p 52467
02/12/2019 380.00p 380.00p 376.00p 376.00p 12594
29/11/2019 380.00p 380.00p 373.00p 380.00p 35622
28/11/2019 380.00p 380.00p 375.00p 380.00p 40052
27/11/2019 380.00p 380.00p 370.00p 380.00p 59550
26/11/2019 389.00p 389.00p 375.84p 380.00p 226533
25/11/2019 380.00p 389.00p 370.00p 388.00p 70358
22/11/2019 389.00p 389.00p 380.00p 384.50p 12256
21/11/2019 384.00p 389.00p 377.00p 384.00p 191832
20/11/2019 385.00p 389.00p 381.00p 387.00p 17208
19/11/2019 387.00p 387.00p 384.48p 387.00p 6460
18/11/2019 386.00p 389.00p 383.00p 385.00p 24299
15/11/2019 387.00p 389.00p 379.86p 385.00p 55554
14/11/2019 382.00p 390.00p 378.00p 386.00p 105479
13/11/2019 388.00p 388.00p 375.00p 384.00p 152681
12/11/2019 393.00p 393.00p 388.00p 390.00p 33589
11/11/2019 394.00p 396.60p 386.00p 393.00p 36280
08/11/2019 393.00p 396.00p 391.00p 396.00p 23616
07/11/2019 395.00p 403.80p 387.00p 395.00p 131316
06/11/2019 394.00p 405.00p 394.00p 405.00p 6562
05/11/2019 400.00p 400.00p 393.36p 396.50p 51601
04/11/2019 405.00p 405.00p 392.00p 396.00p 43771
01/11/2019 405.00p 405.00p 394.00p 402.00p 10182
31/10/2019 405.00p 405.00p 387.00p 397.00p 53233
30/10/2019 397.00p 399.00p 391.00p 398.50p 34607
29/10/2019 393.00p 397.00p 388.00p 392.50p 15107
28/10/2019 398.00p 398.00p 391.00p 393.50p 4385
25/10/2019 397.00p 398.00p 388.00p 398.00p 28008
24/10/2019 385.00p 398.00p 382.00p 397.00p 87703
23/10/2019 381.00p 385.00p 377.00p 384.00p 54822
22/10/2019 379.00p 385.00p 375.50p 385.00p 17759
21/10/2019 370.00p 379.00p 366.00p 378.00p 123162
18/10/2019 370.00p 379.00p 369.00p 377.00p 3389
17/10/2019 373.00p 373.00p 362.00p 369.00p 6360
16/10/2019 375.00p 376.00p 368.00p 368.00p 6204
15/10/2019 382.00p 382.00p 368.00p 374.00p 239029
14/10/2019 387.00p 387.00p 377.00p 381.00p 52014
11/10/2019 360.00p 383.50p 358.00p 383.50p 193676
10/10/2019 358.00p 362.00p 357.00p 362.00p 17858
09/10/2019 358.00p 361.00p 358.00p 358.00p 13748
08/10/2019 360.00p 361.25p 357.00p 357.50p 8022
07/10/2019 361.00p 361.00p 356.00p 359.00p 27537
04/10/2019 359.00p 359.00p 355.00p 357.00p 3769
03/10/2019 362.00p 363.00p 352.00p 352.00p 101409
02/10/2019 360.00p 364.00p 358.00p 358.00p 18064
01/10/2019 360.00p 364.00p 358.00p 361.50p 25680
30/09/2019 362.00p 370.50p 359.00p 362.00p 12235
27/09/2019 362.00p 364.00p 360.00p 360.00p 12523
26/09/2019 364.00p 365.00p 360.00p 365.00p 32298
25/09/2019 367.00p 367.00p 359.00p 360.00p 13747
24/09/2019 358.00p 365.00p 358.00p 365.00p 9032
23/09/2019 360.00p 365.00p 360.00p 361.00p 5883
20/09/2019 359.00p 366.00p 359.00p 366.00p 28648
19/09/2019 364.00p 365.00p 355.40p 363.00p 21948
18/09/2019 356.00p 362.00p 353.00p 362.00p 21726
17/09/2019 358.00p 360.00p 357.00p 358.00p 12233
16/09/2019 360.00p 365.00p 358.00p 358.00p 7032
13/09/2019 364.00p 370.00p 356.00p 370.00p 30987
12/09/2019 363.00p 364.00p 356.00p 364.00p 13997
11/09/2019 363.00p 363.00p 354.00p 362.00p 23627
10/09/2019 364.00p 364.00p 355.45p 363.00p 19488
09/09/2019 359.00p 364.00p 352.00p 364.00p 32189
06/09/2019 371.00p 371.00p 357.00p 359.00p 24187
05/09/2019 363.00p 372.00p 361.32p 365.00p 307431
04/09/2019 364.00p 364.00p 358.00p 363.00p 141446
03/09/2019 369.00p 370.00p 363.00p 365.00p 39737
02/09/2019 366.00p 366.00p 363.00p 365.00p 34536
30/08/2019 367.00p 372.00p 366.00p 366.00p 16871
29/08/2019 368.00p 373.00p 366.00p 368.00p 29674
28/08/2019 373.00p 373.00p 362.00p 368.00p 34619
27/08/2019 371.00p 373.00p 367.40p 373.00p 13874
23/08/2019 365.00p 372.00p 362.00p 371.00p 17085
22/08/2019 365.00p 372.00p 358.00p 360.00p 31717
21/08/2019 366.00p 371.00p 353.00p 362.00p 25396
20/08/2019 366.00p 367.00p 355.00p 363.00p 21442
19/08/2019 366.00p 368.00p 360.00p 365.00p 134233
16/08/2019 363.00p 368.00p 360.00p 368.00p 43137

*Close Price adjusted for both dividends and splits