CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/01/2018 425.00p 428.75p 421.00p 421.00p 19160
15/01/2018 429.00p 430.00p 425.00p 428.00p 36182
12/01/2018 429.00p 430.00p 424.87p 425.00p 59558
11/01/2018 426.00p 430.00p 426.00p 428.00p 10651
10/01/2018 430.00p 430.00p 426.20p 429.00p 12475
09/01/2018 426.00p 430.00p 424.79p 430.00p 32546
08/01/2018 430.00p 430.00p 425.00p 430.00p 24611
05/01/2018 430.00p 430.00p 425.00p 430.00p 20666
04/01/2018 429.00p 430.00p 415.10p 425.00p 34625
03/01/2018 429.00p 429.00p 415.00p 415.00p 87537
02/01/2018 425.00p 431.80p 410.00p 430.00p 46292
29/12/2017 430.00p 430.10p 425.25p 430.00p 3857
28/12/2017 435.00p 435.00p 430.00p 435.00p 22460
27/12/2017 439.75p 439.75p 425.00p 435.13p 3061
22/12/2017 425.25p 431.90p 424.49p 429.00p 4126
21/12/2017 430.00p 435.00p 429.10p 432.00p 73328
20/12/2017 435.00p 435.00p 431.75p 432.50p 8888
19/12/2017 432.25p 439.65p 430.00p 435.00p 70946
18/12/2017 430.25p 440.00p 430.00p 437.00p 15563
15/12/2017 427.25p 439.65p 427.25p 434.00p 6974
14/12/2017 428.00p 436.00p 425.00p 431.00p 62043
13/12/2017 425.00p 435.00p 423.52p 431.37p 34037
12/12/2017 423.50p 435.00p 419.71p 421.88p 10362
11/12/2017 423.75p 440.00p 423.25p 423.25p 17264
08/12/2017 439.75p 439.75p 425.25p 425.25p 13731
07/12/2017 430.00p 433.75p 425.00p 433.00p 14411
06/12/2017 439.75p 440.00p 426.00p 426.00p 33786
05/12/2017 439.75p 440.00p 427.00p 427.00p 9851
04/12/2017 420.25p 434.00p 420.25p 422.00p 11048
01/12/2017 439.75p 439.75p 425.00p 425.00p 9224
30/11/2017 433.00p 437.75p 425.00p 425.00p 19116
29/11/2017 429.75p 440.00p 420.85p 424.00p 13027
28/11/2017 419.75p 426.00p 409.00p 409.00p 17492
27/11/2017 419.50p 419.50p 412.50p 416.00p 3827
24/11/2017 419.75p 419.75p 411.25p 417.00p 19712
23/11/2017 419.75p 419.75p 411.04p 414.00p 4564
22/11/2017 430.75p 430.75p 415.00p 415.00p 30640
21/11/2017 427.50p 433.77p 420.00p 420.00p 21891
20/11/2017 427.00p 435.00p 427.00p 427.00p 6215
17/11/2017 425.25p 433.75p 425.00p 425.00p 23351
16/11/2017 435.75p 437.00p 426.00p 426.00p 29815
15/11/2017 430.00p 435.42p 420.25p 424.50p 14429
14/11/2017 433.00p 436.38p 430.10p 431.00p 65751
13/11/2017 435.00p 437.00p 430.25p 430.25p 65796
10/11/2017 430.25p 435.87p 430.25p 435.00p 80752
09/11/2017 433.00p 433.00p 427.25p 433.00p 13867
08/11/2017 433.00p 433.00p 426.25p 429.50p 11047
07/11/2017 439.75p 442.00p 422.00p 425.50p 44997
06/11/2017 430.00p 435.00p 427.50p 432.00p 566017
03/11/2017 425.00p 433.95p 415.00p 425.25p 58905
02/11/2017 427.50p 431.65p 418.00p 425.00p 61843
01/11/2017 440.25p 440.25p 427.00p 427.00p 99611
31/10/2017 433.00p 438.60p 429.25p 438.50p 54663
30/10/2017 435.00p 440.00p 428.00p 428.00p 49060
27/10/2017 430.00p 445.00p 420.25p 445.00p 21776
26/10/2017 420.25p 430.60p 420.00p 420.00p 38732
25/10/2017 420.00p 431.28p 418.00p 418.00p 42277
24/10/2017 422.00p 424.90p 417.25p 418.00p 6779
23/10/2017 428.00p 429.65p 420.00p 421.50p 22829
20/10/2017 435.00p 435.00p 426.00p 426.00p 11756
19/10/2017 428.00p 430.00p 420.00p 423.00p 34759
18/10/2017 430.00p 433.00p 425.00p 428.00p 23763
17/10/2017 423.00p 431.50p 417.00p 431.50p 215042
16/10/2017 406.25p 422.12p 406.00p 413.00p 87809
13/10/2017 410.00p 412.00p 406.25p 410.87p 466990
12/10/2017 410.25p 420.00p 404.00p 406.00p 41721
11/10/2017 415.00p 415.00p 410.00p 411.00p 10948
10/10/2017 422.00p 422.00p 415.00p 415.00p 12954
09/10/2017 418.75p 419.00p 417.00p 419.00p 11051
06/10/2017 417.00p 418.00p 417.00p 417.00p 808
05/10/2017 417.00p 419.37p 417.00p 419.37p 67
04/10/2017 419.25p 419.50p 417.00p 418.25p 1617
03/10/2017 410.25p 420.00p 410.25p 419.00p 19988
02/10/2017 404.25p 410.00p 402.25p 403.00p 23562
29/09/2017 402.00p 414.75p 402.00p 402.00p 3633
28/09/2017 400.00p 410.00p 400.00p 403.00p 8022
27/09/2017 395.00p 400.25p 395.00p 400.00p 7899
26/09/2017 385.00p 390.00p 385.00p 390.00p 47303
25/09/2017 387.50p 388.00p 376.50p 381.25p 2888
22/09/2017 385.00p 385.00p 377.00p 385.00p 18168
21/09/2017 385.50p 392.00p 385.50p 390.00p 74159
20/09/2017 394.50p 395.00p 386.00p 392.00p 12507
19/09/2017 397.50p 399.75p 392.00p 395.75p 941
18/09/2017 409.75p 409.75p 395.00p 405.00p 5692
15/09/2017 408.00p 410.00p 402.00p 410.00p 20389
14/09/2017 406.50p 407.75p 400.00p 407.75p 7380
13/09/2017 402.00p 414.75p 402.00p 409.75p 8854
12/09/2017 402.00p 410.00p 396.00p 408.75p 12999
11/09/2017 410.25p 414.75p 397.00p 404.00p 313146
08/09/2017 410.75p 415.00p 410.00p 412.62p 36698
07/09/2017 413.25p 425.00p 410.25p 422.00p 14877
06/09/2017 418.00p 420.00p 413.25p 420.00p 4884
05/09/2017 420.00p 430.00p 410.00p 414.87p 3039
04/09/2017 430.00p 430.00p 418.00p 420.00p 25404
01/09/2017 428.25p 428.25p 426.88p 426.88p 100
31/08/2017 429.75p 429.75p 413.00p 416.00p 15779
30/08/2017 415.00p 427.75p 415.00p 422.00p 11721
29/08/2017 420.25p 420.25p 410.00p 415.00p 12720
25/08/2017 430.00p 430.00p 420.25p 420.25p 123
24/08/2017 420.00p 429.75p 420.00p 422.00p 1586
23/08/2017 429.75p 429.75p 420.00p 420.00p 411
22/08/2017 425.00p 426.50p 420.00p 420.00p 25028
21/08/2017 421.50p 428.00p 421.25p 422.00p 13192
18/08/2017 422.00p 425.50p 418.75p 423.50p 16028
17/08/2017 422.00p 426.50p 420.75p 421.88p 11098
16/08/2017 428.00p 428.00p 420.00p 426.00p 14366
15/08/2017 419.25p 429.75p 416.00p 422.00p 38993
14/08/2017 424.75p 426.00p 419.00p 420.00p 17253
11/08/2017 428.50p 428.50p 410.00p 422.00p 25547
10/08/2017 433.00p 433.00p 420.00p 422.50p 16178
09/08/2017 437.00p 440.00p 430.00p 430.00p 15986
08/08/2017 440.00p 440.00p 437.00p 437.00p 9084
07/08/2017 432.00p 442.00p 432.00p 442.00p 30053
04/08/2017 423.00p 432.00p 423.00p 432.00p 16726
03/08/2017 422.00p 425.00p 422.00p 422.00p 10603
02/08/2017 429.75p 429.75p 420.00p 422.00p 20563
01/08/2017 422.25p 428.00p 422.00p 428.00p 5950
31/07/2017 422.50p 429.00p 418.25p 425.00p 18638
28/07/2017 420.00p 421.00p 419.00p 419.50p 64921
27/07/2017 418.00p 425.00p 418.00p 424.00p 35336
26/07/2017 412.75p 420.00p 412.75p 419.00p 23126
25/07/2017 405.75p 415.00p 405.75p 411.12p 14674
24/07/2017 407.50p 410.00p 405.00p 405.00p 1154
21/07/2017 410.00p 410.00p 407.50p 408.50p 40087
20/07/2017 413.50p 413.50p 408.00p 410.00p 10262
19/07/2017 408.00p 415.00p 408.00p 411.00p 19527
18/07/2017 412.00p 415.00p 408.00p 408.00p 15522
17/07/2017 417.50p 417.50p 412.00p 412.00p 9673
14/07/2017 415.00p 420.00p 415.00p 417.62p 1714
13/07/2017 420.00p 420.00p 410.00p 419.75p 30296
12/07/2017 422.00p 422.00p 411.25p 414.00p 28129
11/07/2017 418.75p 420.00p 410.00p 410.00p 13030
10/07/2017 416.00p 420.00p 413.25p 420.00p 12230
07/07/2017 411.00p 415.00p 411.00p 414.00p 5499
06/07/2017 413.25p 416.25p 410.75p 415.00p 4443
05/07/2017 423.00p 423.00p 403.00p 420.00p 36312
04/07/2017 420.00p 428.00p 410.00p 410.00p 42621
03/07/2017 425.25p 432.50p 416.50p 428.00p 9950
30/06/2017 425.25p 440.00p 425.00p 429.00p 16951
29/06/2017 431.50p 437.00p 428.50p 434.75p 6952
28/06/2017 430.00p 438.00p 427.00p 435.00p 18692
27/06/2017 438.50p 440.00p 425.25p 426.00p 33962
26/06/2017 447.00p 447.00p 437.75p 440.00p 5217
23/06/2017 455.00p 455.00p 435.00p 445.00p 57187
22/06/2017 447.00p 461.00p 445.25p 454.75p 103929
21/06/2017 445.00p 448.00p 443.75p 446.75p 16321
20/06/2017 425.00p 443.00p 425.00p 442.00p 71962
19/06/2017 430.25p 440.00p 425.75p 440.00p 34681
16/06/2017 410.00p 425.00p 409.75p 424.00p 49865
15/06/2017 408.00p 410.00p 405.25p 410.00p 882866
14/06/2017 407.00p 407.00p 404.75p 407.00p 32119
13/06/2017 405.00p 405.00p 400.00p 404.75p 30632
12/06/2017 405.00p 405.00p 400.00p 405.00p 96659
09/06/2017 400.00p 405.00p 396.10p 400.00p 36569
08/06/2017 400.00p 405.00p 395.00p 405.00p 3642
07/06/2017 400.00p 403.50p 396.10p 400.00p 11815
06/06/2017 400.00p 403.50p 396.00p 400.00p 33241
05/06/2017 400.50p 405.00p 398.55p 400.00p 15832
02/06/2017 400.50p 404.00p 396.00p 400.50p 240341
01/06/2017 398.00p 400.50p 396.23p 400.50p 16534
31/05/2017 399.00p 400.00p 395.98p 398.00p 12111
30/05/2017 399.00p 400.00p 398.00p 399.00p 8726
26/05/2017 400.50p 403.02p 397.98p 399.00p 29370
25/05/2017 401.00p 403.02p 398.00p 400.50p 17870
24/05/2017 401.00p 404.00p 400.70p 401.00p 16023
23/05/2017 399.50p 402.00p 399.00p 401.00p 15375
22/05/2017 402.50p 405.00p 398.00p 399.50p 51368
19/05/2017 403.50p 405.00p 402.00p 402.50p 53536
18/05/2017 401.00p 405.02p 397.98p 403.50p 93569
17/05/2017 405.00p 408.02p 397.00p 401.00p 44213
16/05/2017 404.00p 410.00p 400.48p 405.00p 13192
15/05/2017 402.50p 408.00p 399.98p 403.00p 162909
12/05/2017 402.50p 405.00p 400.00p 402.50p 60200
11/05/2017 404.50p 410.00p 400.00p 402.50p 47664
10/05/2017 398.50p 407.00p 396.00p 404.50p 1415745
09/05/2017 398.50p 402.00p 395.98p 398.50p 24815
08/05/2017 397.50p 402.00p 395.00p 398.50p 48966
05/05/2017 397.50p 400.00p 395.00p 397.50p 19692
04/05/2017 403.50p 407.00p 393.03p 397.50p 52123
03/05/2017 403.50p 407.00p 400.48p 403.50p 52999
02/05/2017 402.50p 406.00p 400.00p 403.50p 132755
28/04/2017 397.50p 405.00p 395.00p 402.50p 93047
27/04/2017 395.50p 400.00p 393.00p 397.50p 96951
26/04/2017 389.00p 397.00p 388.00p 395.50p 139170
25/04/2017 388.00p 390.00p 386.00p 389.00p 202215
24/04/2017 378.00p 390.00p 377.00p 386.50p 119462
21/04/2017 376.00p 381.55p 374.50p 378.00p 166111
20/04/2017 376.00p 378.00p 374.50p 376.00p 37653
19/04/2017 376.50p 376.59p 373.20p 376.00p 47255
18/04/2017 376.50p 376.95p 373.00p 376.50p 48682
13/04/2017 377.50p 377.50p 373.00p 376.50p 43420
12/04/2017 377.00p 379.50p 375.00p 377.50p 1344238
11/04/2017 374.50p 380.00p 373.00p 377.00p 51693
10/04/2017 374.50p 377.00p 370.97p 374.50p 67554
07/04/2017 373.50p 377.00p 370.00p 372.00p 56467
06/04/2017 372.50p 377.00p 370.00p 372.00p 71409
05/04/2017 363.50p 375.00p 362.30p 372.50p 43565
04/04/2017 362.50p 364.00p 360.50p 363.50p 29612
03/04/2017 361.00p 363.00p 360.00p 361.50p 32780
31/03/2017 358.50p 360.00p 357.00p 360.00p 52418

*Close Price adjusted for both dividends and splits