CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2019 360.00p 368.00p 357.00p 368.00p 51719
14/08/2019 367.00p 375.37p 356.00p 357.00p 91581
13/08/2019 370.00p 379.00p 365.95p 367.00p 57676
12/08/2019 375.00p 375.00p 370.00p 370.00p 12019
09/08/2019 377.00p 385.40p 372.24p 375.00p 35052
08/08/2019 379.00p 385.00p 376.00p 376.00p 8899
07/08/2019 377.00p 384.00p 377.00p 380.00p 29196
06/08/2019 382.00p 382.00p 376.00p 377.00p 26542
05/08/2019 376.00p 383.00p 375.00p 377.00p 35064
02/08/2019 383.00p 383.00p 377.00p 377.00p 25910
01/08/2019 377.00p 384.00p 371.00p 384.00p 9883
31/07/2019 377.00p 383.00p 375.00p 375.00p 38259
30/07/2019 378.00p 381.00p 377.00p 377.00p 71225
29/07/2019 378.00p 381.06p 375.00p 379.00p 24997
26/07/2019 379.00p 384.00p 378.00p 378.00p 41110
25/07/2019 375.00p 383.00p 375.00p 382.00p 57961
24/07/2019 371.00p 375.00p 371.00p 375.00p 8297
23/07/2019 371.00p 375.00p 371.00p 374.00p 34075
22/07/2019 372.00p 375.00p 370.00p 375.00p 37953
19/07/2019 373.00p 374.00p 367.00p 373.00p 27779
18/07/2019 373.00p 377.00p 372.00p 375.00p 30684
17/07/2019 374.00p 380.00p 372.00p 378.00p 26116
16/07/2019 374.00p 379.00p 370.00p 374.00p 33283
15/07/2019 374.00p 380.00p 368.00p 378.00p 308509
12/07/2019 372.00p 376.00p 361.80p 374.00p 9309
11/07/2019 368.00p 373.00p 367.00p 370.00p 12244
10/07/2019 373.00p 374.84p 365.00p 371.00p 39569
09/07/2019 373.00p 384.00p 370.00p 375.00p 75568
08/07/2019 374.00p 379.00p 372.00p 372.00p 41022
05/07/2019 374.00p 378.25p 370.00p 375.00p 38278
04/07/2019 383.00p 383.00p 374.00p 380.00p 70879
03/07/2019 380.00p 389.00p 363.00p 380.00p 58197
02/07/2019 372.00p 380.00p 370.00p 380.00p 14459
01/07/2019 374.00p 376.75p 370.00p 374.00p 20339
28/06/2019 369.00p 379.00p 365.00p 373.00p 75402
27/06/2019 368.00p 375.00p 367.00p 370.00p 24891
26/06/2019 365.00p 370.00p 363.00p 366.00p 27978
25/06/2019 362.00p 365.00p 362.00p 365.00p 94015
24/06/2019 369.00p 374.00p 362.00p 364.00p 43997
21/06/2019 377.00p 389.00p 360.00p 360.00p 227742
20/06/2019 375.00p 386.00p 375.00p 377.00p 219225
19/06/2019 373.00p 375.00p 370.00p 373.00p 102941
18/06/2019 373.00p 375.00p 371.50p 375.00p 49559
17/06/2019 369.00p 375.00p 359.00p 374.00p 31510
14/06/2019 368.00p 373.00p 368.00p 368.00p 4966
13/06/2019 368.00p 371.25p 359.00p 370.00p 34735
12/06/2019 359.00p 372.00p 359.00p 368.00p 17189
11/06/2019 369.00p 375.00p 368.00p 368.00p 21827
10/06/2019 375.00p 375.00p 367.00p 369.00p 40208
07/06/2019 368.00p 375.00p 368.00p 375.00p 50763
06/06/2019 368.00p 375.00p 367.00p 375.00p 220429
05/06/2019 370.00p 375.00p 368.00p 370.00p 38239
04/06/2019 368.00p 370.00p 365.00p 370.00p 32079
03/06/2019 372.00p 373.00p 362.24p 372.00p 28275
31/05/2019 371.00p 375.00p 364.33p 375.00p 35033
30/05/2019 370.00p 375.00p 370.00p 375.00p 4534
29/05/2019 371.00p 376.00p 369.00p 375.00p 153043
28/05/2019 371.00p 376.00p 366.00p 374.00p 86902
24/05/2019 375.00p 377.00p 366.00p 377.00p 150307
23/05/2019 383.00p 383.70p 362.00p 370.00p 245330
22/05/2019 378.00p 390.00p 378.00p 384.00p 74405
21/05/2019 370.00p 381.00p 370.00p 378.00p 977687
20/05/2019 355.00p 377.00p 355.00p 370.00p 118976
17/05/2019 337.00p 368.40p 335.00p 360.00p 11275939
16/05/2019 343.00p 352.20p 341.00p 342.00p 115041
15/05/2019 345.00p 350.00p 338.00p 344.00p 98320
14/05/2019 352.00p 353.10p 345.25p 348.00p 39240
13/05/2019 355.00p 360.00p 348.00p 354.00p 25650
10/05/2019 355.00p 369.00p 355.00p 360.00p 41992
09/05/2019 360.00p 366.10p 355.00p 357.00p 51788
08/05/2019 358.00p 367.35p 357.00p 358.00p 87356
07/05/2019 360.00p 368.00p 351.00p 357.00p 62368
03/05/2019 340.00p 365.00p 340.00p 359.00p 367231
02/05/2019 335.00p 345.00p 332.99p 340.00p 128409
01/05/2019 335.00p 335.00p 330.90p 335.00p 825884
30/04/2019 325.00p 333.00p 324.00p 333.00p 56702
29/04/2019 330.00p 331.65p 323.30p 328.00p 66431
26/04/2019 325.00p 337.00p 322.00p 325.00p 70476
25/04/2019 326.00p 333.00p 325.00p 326.00p 49895
24/04/2019 329.00p 333.00p 327.00p 328.00p 54663
23/04/2019 329.00p 335.00p 329.00p 330.00p 22983
18/04/2019 328.00p 333.25p 328.00p 329.00p 16270
17/04/2019 330.00p 338.60p 328.00p 329.00p 82509
16/04/2019 328.00p 334.00p 328.00p 334.00p 1531869
15/04/2019 331.00p 337.00p 330.25p 332.00p 176840
12/04/2019 330.00p 336.60p 330.00p 330.00p 35769
11/04/2019 330.00p 337.30p 323.00p 330.00p 153259
10/04/2019 325.00p 333.00p 323.00p 326.00p 14861
09/04/2019 335.00p 335.00p 330.00p 330.00p 62763
08/04/2019 325.00p 337.00p 325.00p 336.00p 15602
05/04/2019 330.00p 335.00p 328.00p 328.00p 42985
04/04/2019 337.00p 339.00p 330.00p 330.00p 52462
03/04/2019 336.00p 337.00p 332.00p 333.00p 34008
02/04/2019 333.00p 339.00p 332.00p 333.00p 18513
01/04/2019 338.00p 339.00p 332.00p 334.00p 51009
29/03/2019 339.00p 340.00p 333.00p 335.00p 18132
28/03/2019 332.00p 342.00p 332.00p 337.00p 28169
27/03/2019 335.00p 342.00p 335.00p 335.00p 4115
26/03/2019 332.00p 339.98p 332.00p 335.00p 43108
25/03/2019 334.00p 340.70p 332.00p 332.00p 31995
22/03/2019 334.00p 340.00p 334.00p 334.00p 32619
21/03/2019 333.00p 340.00p 333.00p 333.00p 19693
20/03/2019 340.00p 341.00p 332.00p 334.00p 41768
19/03/2019 345.00p 349.00p 339.60p 340.00p 37860
18/03/2019 338.00p 346.00p 338.00p 346.00p 26976
15/03/2019 338.00p 346.00p 338.00p 346.00p 18368
14/03/2019 338.00p 342.00p 336.00p 338.00p 21878
13/03/2019 338.00p 340.00p 338.00p 340.00p 25231
12/03/2019 336.00p 342.00p 336.00p 340.00p 29243
11/03/2019 340.00p 340.00p 335.05p 336.00p 27923
08/03/2019 340.00p 340.00p 335.00p 337.00p 23128
07/03/2019 339.00p 344.00p 338.00p 339.00p 47521
06/03/2019 350.00p 350.00p 344.00p 345.00p 60110
05/03/2019 354.00p 358.45p 345.00p 350.00p 43619
04/03/2019 350.00p 352.00p 347.00p 347.00p 85975
01/03/2019 345.00p 352.00p 340.00p 352.00p 1141700
28/02/2019 340.00p 347.00p 340.00p 343.00p 56409
27/02/2019 343.00p 347.00p 343.00p 343.00p 53804
26/02/2019 341.00p 349.00p 340.00p 343.00p 210199
25/02/2019 340.00p 345.00p 340.00p 340.00p 97038
22/02/2019 340.00p 345.00p 340.00p 340.00p 9371
21/02/2019 345.00p 345.00p 336.00p 340.00p 36739
20/02/2019 340.00p 345.00p 340.00p 342.00p 22233
19/02/2019 342.00p 344.00p 340.00p 340.00p 16960
18/02/2019 340.00p 345.00p 335.50p 340.00p 169897
15/02/2019 340.00p 345.00p 340.00p 340.00p 40249
14/02/2019 340.00p 343.00p 336.00p 342.00p 21795
13/02/2019 350.00p 350.00p 335.00p 335.00p 65425
12/02/2019 345.00p 351.00p 345.00p 348.00p 231507
11/02/2019 348.00p 348.00p 340.00p 342.00p 36876
08/02/2019 335.00p 344.50p 335.00p 343.00p 61374
07/02/2019 331.00p 343.00p 331.00p 343.00p 798300
06/02/2019 342.00p 345.00p 330.00p 334.00p 87515
05/02/2019 343.00p 345.00p 341.00p 342.00p 59621
04/02/2019 345.00p 353.55p 343.00p 344.00p 27605
01/02/2019 355.00p 355.00p 345.00p 345.00p 101297
31/01/2019 349.00p 355.00p 345.00p 355.00p 1015870
30/01/2019 340.00p 345.00p 340.00p 340.00p 13127
29/01/2019 338.00p 341.00p 332.00p 340.00p 47602
28/01/2019 343.00p 347.90p 330.00p 332.00p 147784
25/01/2019 349.00p 350.00p 343.00p 345.00p 16535
24/01/2019 350.00p 350.00p 342.35p 350.00p 24566
23/01/2019 350.00p 350.00p 345.00p 350.00p 29961
22/01/2019 350.00p 350.00p 345.00p 345.00p 18190
21/01/2019 352.00p 352.00p 345.00p 350.00p 355335
18/01/2019 341.00p 350.00p 340.00p 345.00p 38371
17/01/2019 335.00p 349.00p 335.00p 335.00p 23791
16/01/2019 345.00p 347.65p 338.00p 340.00p 21039
15/01/2019 345.00p 352.65p 345.00p 345.00p 14609
14/01/2019 350.00p 359.65p 343.00p 345.00p 8913
11/01/2019 350.00p 357.50p 350.00p 353.00p 80088
10/01/2019 336.00p 355.00p 336.00p 355.00p 105961
09/01/2019 354.00p 354.00p 329.00p 335.00p 564982
08/01/2019 337.00p 351.80p 333.00p 338.00p 162202
07/01/2019 335.00p 336.00p 328.00p 335.00p 135912
04/01/2019 330.00p 332.00p 320.00p 331.00p 84506
03/01/2019 330.00p 335.00p 315.00p 325.00p 145934
02/01/2019 335.00p 346.00p 325.00p 334.00p 40687
31/12/2018 343.00p 346.00p 335.00p 343.00p 9980
28/12/2018 348.00p 348.00p 335.35p 348.00p 9592
27/12/2018 345.00p 346.50p 332.00p 332.00p 22378
24/12/2018 334.00p 338.60p 332.00p 337.50p 6861
21/12/2018 336.00p 337.40p 332.00p 336.00p 31898
20/12/2018 328.00p 334.00p 311.00p 334.00p 85267
19/12/2018 310.00p 337.00p 309.00p 334.00p 358562
18/12/2018 331.00p 336.00p 315.00p 328.00p 100922
17/12/2018 345.00p 345.00p 330.00p 330.00p 57453
14/12/2018 342.00p 349.00p 342.00p 345.00p 28777
13/12/2018 354.00p 355.00p 340.00p 340.00p 16409
12/12/2018 338.00p 354.00p 336.10p 346.00p 52735
11/12/2018 350.00p 350.00p 332.00p 344.00p 75975
10/12/2018 347.00p 353.90p 342.00p 344.00p 53392
07/12/2018 340.00p 353.90p 340.00p 345.00p 86663
06/12/2018 365.00p 365.00p 341.00p 342.00p 196224
05/12/2018 359.00p 360.00p 350.00p 354.00p 160104
04/12/2018 350.00p 356.55p 349.90p 350.00p 114473
03/12/2018 352.00p 362.00p 352.00p 355.00p 86389
30/11/2018 358.00p 359.90p 351.00p 357.00p 40916
29/11/2018 358.00p 358.00p 353.00p 353.00p 434425
28/11/2018 352.00p 358.00p 352.00p 353.00p 77670
27/11/2018 360.00p 362.00p 352.00p 352.00p 42344
26/11/2018 361.00p 362.90p 356.00p 362.00p 13746
23/11/2018 362.00p 364.00p 357.00p 364.00p 26291
22/11/2018 367.00p 370.00p 358.00p 359.00p 420900
21/11/2018 373.00p 376.10p 365.00p 370.00p 87509
20/11/2018 373.00p 383.50p 373.00p 375.00p 66040
19/11/2018 376.00p 386.60p 371.00p 373.00p 16897
16/11/2018 386.00p 386.00p 372.00p 375.50p 39856
15/11/2018 390.00p 390.00p 375.00p 375.00p 28898
14/11/2018 380.00p 386.75p 379.00p 380.00p 70724
13/11/2018 383.00p 391.00p 375.00p 380.00p 64871
12/11/2018 384.00p 390.00p 383.00p 383.00p 26903
09/11/2018 385.00p 390.00p 382.00p 382.00p 25196
08/11/2018 399.00p 399.00p 385.00p 389.00p 14331
07/11/2018 395.00p 399.00p 387.00p 390.00p 49525
06/11/2018 395.00p 405.00p 380.00p 380.00p 98432
05/11/2018 405.00p 405.00p 395.00p 398.00p 66519
02/11/2018 410.00p 410.00p 400.00p 406.00p 94846
01/11/2018 400.00p 408.00p 396.00p 397.00p 154329
31/10/2018 390.00p 400.00p 390.00p 395.00p 53139

*Close Price adjusted for both dividends and splits