CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/10/2018 370.00p 385.00p 370.00p 385.00p 519799
29/10/2018 355.00p 369.90p 354.00p 367.00p 710072
26/10/2018 346.00p 355.00p 343.00p 355.00p 30236
25/10/2018 345.00p 352.00p 345.00p 345.00p 30838
24/10/2018 355.00p 360.00p 350.00p 350.00p 137980
23/10/2018 353.00p 364.00p 353.00p 356.00p 11027
22/10/2018 355.00p 364.00p 355.00p 357.00p 19265
19/10/2018 344.00p 356.00p 344.00p 353.00p 60702
18/10/2018 343.00p 350.00p 342.00p 342.00p 32493
17/10/2018 348.00p 350.00p 340.00p 346.00p 53453
16/10/2018 344.00p 351.65p 342.00p 342.00p 101948
15/10/2018 350.00p 360.00p 345.00p 347.50p 67613
12/10/2018 351.00p 355.00p 349.00p 349.00p 238262
11/10/2018 355.00p 357.00p 346.00p 349.50p 30238
10/10/2018 357.00p 361.00p 357.00p 357.00p 12794
09/10/2018 368.00p 375.90p 356.00p 359.00p 163419
08/10/2018 370.00p 376.90p 368.00p 368.00p 34534
05/10/2018 380.50p 384.90p 370.00p 370.00p 334706
04/10/2018 381.00p 383.00p 379.00p 380.00p 165525
03/10/2018 382.00p 385.00p 381.00p 381.00p 97991
02/10/2018 386.00p 386.00p 380.00p 380.00p 54460
01/10/2018 380.00p 383.00p 380.00p 382.00p 236550
28/09/2018 377.00p 380.00p 375.00p 379.00p 33373
27/09/2018 384.00p 384.00p 374.50p 377.00p 15094
26/09/2018 381.50p 385.00p 375.00p 378.00p 10674
25/09/2018 380.00p 385.00p 378.00p 381.00p 46571
24/09/2018 380.00p 385.00p 378.00p 385.00p 32502
21/09/2018 382.00p 382.00p 377.00p 380.00p 144684
20/09/2018 385.00p 385.00p 378.00p 380.00p 16839
19/09/2018 384.00p 385.00p 382.00p 382.00p 40902
18/09/2018 385.00p 385.00p 383.00p 385.00p 14055
17/09/2018 377.00p 385.00p 377.00p 384.00p 322422
14/09/2018 385.00p 385.00p 375.00p 375.00p 8684
13/09/2018 380.00p 382.00p 377.00p 380.50p 11251
12/09/2018 382.00p 385.00p 380.00p 382.50p 210898
11/09/2018 383.00p 385.90p 370.00p 375.50p 29127
10/09/2018 383.00p 387.00p 381.00p 382.00p 26533
07/09/2018 384.00p 392.00p 383.00p 383.00p 28843
06/09/2018 391.00p 391.00p 383.00p 386.00p 57111
05/09/2018 390.00p 396.65p 383.00p 383.00p 191388
04/09/2018 393.00p 397.50p 390.00p 390.00p 49840
03/09/2018 390.00p 397.00p 385.00p 395.00p 21532
31/08/2018 389.00p 393.00p 380.00p 385.00p 46961
30/08/2018 391.00p 393.00p 383.10p 388.50p 24321
29/08/2018 385.00p 390.00p 383.00p 390.00p 55758
28/08/2018 376.00p 395.00p 376.00p 386.50p 159445
24/08/2018 379.00p 387.00p 377.00p 377.00p 13841
23/08/2018 375.00p 383.00p 372.00p 377.50p 482797
22/08/2018 376.00p 384.00p 375.00p 375.00p 40730
21/08/2018 379.00p 385.00p 371.80p 377.00p 43017
20/08/2018 384.00p 384.00p 370.00p 372.00p 114051
17/08/2018 375.00p 385.00p 366.00p 373.00p 805453
16/08/2018 381.00p 381.00p 371.00p 376.50p 151790
15/08/2018 378.00p 379.00p 371.35p 374.50p 16507
14/08/2018 378.00p 378.40p 371.00p 376.00p 42476
13/08/2018 365.00p 379.00p 365.00p 365.00p 23267
10/08/2018 381.00p 382.00p 370.10p 382.00p 10922
09/08/2018 370.10p 379.00p 370.00p 375.50p 6913
08/08/2018 380.00p 388.00p 372.50p 379.00p 32776
07/08/2018 375.00p 381.00p 367.00p 370.00p 31555
06/08/2018 395.00p 395.00p 376.00p 376.00p 27884
03/08/2018 388.00p 390.00p 385.00p 385.00p 10065
02/08/2018 385.00p 400.00p 381.00p 383.50p 109478
01/08/2018 395.00p 402.00p 389.06p 397.50p 27218
31/07/2018 397.00p 399.00p 388.00p 398.00p 604
30/07/2018 391.00p 403.90p 390.00p 394.00p 80039
27/07/2018 400.00p 403.90p 395.00p 397.50p 7867
26/07/2018 381.00p 404.00p 381.00p 395.00p 30196
25/07/2018 384.00p 400.00p 370.27p 392.50p 40632
24/07/2018 382.00p 382.00p 370.00p 378.50p 8161
23/07/2018 373.00p 384.57p 371.10p 380.00p 14213
20/07/2018 374.00p 388.10p 371.00p 380.00p 3322
19/07/2018 384.00p 384.00p 368.60p 373.00p 30591
18/07/2018 379.00p 382.00p 366.00p 370.00p 20772
17/07/2018 368.00p 382.50p 368.00p 382.50p 16865
16/07/2018 374.00p 389.00p 373.72p 375.00p 22807
13/07/2018 376.00p 387.00p 374.80p 378.50p 20814
12/07/2018 377.00p 389.00p 372.00p 380.50p 33779
11/07/2018 374.00p 376.00p 366.00p 376.00p 46081
10/07/2018 366.00p 378.00p 366.00p 376.00p 16749
09/07/2018 371.00p 382.65p 371.00p 375.00p 22444
06/07/2018 384.00p 384.00p 373.10p 384.00p 36855
05/07/2018 374.00p 379.00p 373.00p 375.00p 14706
04/07/2018 382.05p 382.05p 374.50p 374.50p 5549
03/07/2018 373.00p 378.00p 370.00p 378.00p 24481
02/07/2018 379.00p 388.00p 375.00p 377.00p 52710
29/06/2018 382.00p 390.00p 378.00p 387.00p 40194
28/06/2018 385.00p 401.00p 378.00p 395.00p 40008
27/06/2018 384.00p 388.00p 378.00p 388.00p 67641
26/06/2018 402.00p 402.00p 372.00p 390.00p 111392
25/06/2018 400.00p 400.00p 395.00p 395.00p 6839
22/06/2018 404.00p 405.00p 396.00p 400.00p 531960
21/06/2018 402.00p 402.00p 391.67p 402.00p 169652
20/06/2018 404.00p 405.00p 390.00p 395.00p 29274
19/06/2018 402.00p 402.00p 390.00p 390.00p 31309
18/06/2018 404.00p 405.00p 390.00p 404.00p 13267
15/06/2018 399.00p 407.00p 388.00p 402.00p 39771
14/06/2018 392.00p 396.00p 375.00p 395.00p 122347
13/06/2018 368.00p 379.00p 362.00p 379.00p 44240
12/06/2018 368.00p 379.00p 356.50p 379.00p 113061
11/06/2018 365.00p 372.00p 360.10p 372.00p 44164
08/06/2018 378.00p 380.00p 365.00p 373.00p 38057
07/06/2018 380.00p 384.00p 374.00p 374.00p 35773
06/06/2018 380.00p 390.00p 376.73p 390.00p 42331
05/06/2018 381.00p 390.00p 380.79p 382.00p 11057
04/06/2018 376.00p 383.20p 375.00p 380.00p 91921
01/06/2018 382.10p 383.80p 382.10p 383.00p 8997
31/05/2018 384.00p 384.00p 376.00p 381.50p 13121
30/05/2018 375.00p 385.00p 375.00p 382.00p 14175
29/05/2018 389.00p 389.00p 370.10p 382.00p 23260
25/05/2018 377.40p 386.90p 375.00p 383.50p 192024
24/05/2018 381.00p 385.00p 370.00p 381.00p 128935
23/05/2018 390.00p 393.00p 375.00p 380.50p 74883
22/05/2018 409.00p 409.00p 390.86p 392.00p 46629
21/05/2018 400.49p 407.00p 390.50p 400.50p 50716
18/05/2018 407.20p 407.20p 393.00p 402.00p 16193
17/05/2018 395.00p 407.00p 395.00p 400.50p 112002
16/05/2018 391.00p 402.00p 391.00p 398.00p 94234
15/05/2018 407.00p 408.00p 392.00p 392.00p 58751
14/05/2018 412.00p 414.00p 392.00p 393.00p 17770
11/05/2018 406.00p 420.00p 406.00p 410.00p 46991
10/05/2018 413.00p 420.00p 412.00p 415.00p 10748
09/05/2018 413.00p 420.00p 407.00p 415.00p 72279
08/05/2018 418.00p 420.10p 411.00p 418.00p 41674
04/05/2018 411.00p 418.00p 411.00p 415.00p 45541
03/05/2018 424.00p 424.00p 411.00p 411.00p 12357
02/05/2018 405.00p 420.00p 405.00p 410.00p 94779
01/05/2018 411.00p 420.00p 408.00p 415.50p 55161
30/04/2018 416.00p 424.00p 410.00p 415.00p 52491
27/04/2018 408.00p 423.00p 407.00p 407.00p 67875
26/04/2018 421.00p 424.00p 413.10p 415.00p 9198
25/04/2018 410.00p 424.00p 407.18p 410.00p 33692
24/04/2018 407.00p 418.00p 405.00p 405.00p 14594
23/04/2018 410.00p 419.00p 405.00p 410.00p 52767
20/04/2018 406.00p 415.00p 405.00p 409.50p 22305
19/04/2018 419.00p 420.00p 405.00p 405.00p 122406
18/04/2018 419.00p 420.00p 412.25p 414.50p 42288
17/04/2018 401.00p 419.00p 401.00p 412.00p 113823
16/04/2018 405.00p 410.70p 403.00p 403.00p 38240
13/04/2018 390.00p 405.00p 390.00p 405.00p 50127
12/04/2018 391.00p 399.00p 380.00p 390.00p 26271
11/04/2018 387.00p 396.00p 386.00p 391.50p 5450
10/04/2018 388.00p 396.00p 383.00p 384.00p 31581
09/04/2018 385.00p 396.50p 377.13p 388.00p 48082
06/04/2018 380.00p 385.00p 380.00p 385.00p 22585
05/04/2018 380.00p 393.94p 376.25p 385.00p 58018
04/04/2018 383.75p 385.75p 376.25p 384.50p 7968
03/04/2018 381.00p 393.75p 378.00p 385.00p 10287
29/03/2018 388.00p 394.00p 381.00p 383.00p 16452
28/03/2018 384.00p 387.75p 381.00p 386.50p 28200
27/03/2018 382.00p 390.50p 381.25p 390.50p 38426
26/03/2018 385.00p 390.00p 373.00p 384.50p 12663
23/03/2018 389.00p 394.00p 372.00p 372.00p 67193
22/03/2018 380.00p 399.00p 375.00p 375.00p 10913
21/03/2018 386.00p 389.00p 371.00p 379.50p 42685
20/03/2018 386.00p 389.75p 373.00p 380.50p 68132
19/03/2018 390.00p 390.00p 376.00p 385.00p 62158
16/03/2018 390.00p 394.00p 385.00p 387.50p 449165
15/03/2018 385.00p 390.00p 378.50p 384.50p 196347
14/03/2018 395.00p 395.00p 386.10p 390.50p 6603
13/03/2018 394.00p 395.00p 382.00p 390.50p 82262
12/03/2018 390.10p 391.00p 388.00p 391.00p 5493
09/03/2018 385.00p 393.22p 381.00p 387.50p 206812
08/03/2018 382.00p 394.00p 380.00p 394.00p 91722
07/03/2018 394.00p 398.46p 387.00p 394.00p 53961
06/03/2018 400.00p 408.52p 387.00p 396.00p 63370
05/03/2018 397.00p 410.00p 393.00p 399.50p 8049
02/03/2018 403.60p 407.00p 392.00p 397.00p 14345
01/03/2018 409.00p 412.00p 390.00p 390.00p 58057
28/02/2018 409.00p 410.00p 394.00p 394.00p 6429
27/02/2018 398.00p 398.00p 395.00p 396.50p 72514
26/02/2018 401.00p 401.00p 395.00p 399.00p 11758
23/02/2018 396.00p 406.40p 394.35p 397.50p 10829
22/02/2018 408.00p 409.00p 395.00p 395.00p 40291
21/02/2018 396.00p 405.00p 395.70p 399.50p 4820
20/02/2018 400.00p 410.00p 400.00p 401.50p 13407
19/02/2018 402.00p 408.04p 398.25p 402.00p 36167
16/02/2018 398.00p 409.46p 398.00p 403.00p 33782
15/02/2018 405.00p 408.75p 398.00p 399.00p 10528
14/02/2018 401.00p 408.00p 401.00p 401.00p 4308
13/02/2018 410.00p 410.00p 398.00p 403.50p 28396
12/02/2018 405.00p 410.00p 400.25p 405.50p 14528
09/02/2018 395.00p 405.61p 395.00p 397.50p 108288
08/02/2018 392.00p 397.90p 392.00p 394.00p 10280
07/02/2018 389.00p 403.50p 382.91p 392.00p 120504
06/02/2018 390.00p 394.75p 385.00p 385.00p 68802
05/02/2018 393.00p 397.00p 388.00p 390.00p 48829
02/02/2018 406.00p 410.00p 400.00p 400.00p 252899
01/02/2018 392.00p 408.00p 390.00p 404.00p 334543
31/01/2018 393.00p 394.00p 392.54p 393.50p 139113
30/01/2018 395.00p 395.70p 388.00p 392.50p 182239
29/01/2018 396.00p 401.00p 390.36p 394.50p 126294
26/01/2018 404.00p 408.00p 400.00p 403.00p 23003
25/01/2018 408.00p 413.75p 392.00p 403.50p 66549
24/01/2018 415.00p 418.75p 397.00p 410.00p 85088
23/01/2018 424.00p 429.00p 416.00p 416.00p 46308
22/01/2018 421.00p 426.00p 420.00p 420.00p 29250
19/01/2018 425.00p 429.00p 404.00p 404.00p 37556
18/01/2018 427.00p 430.00p 420.00p 425.00p 52027
17/01/2018 421.00p 428.75p 421.00p 426.50p 10369

*Close Price adjusted for both dividends and splits