CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/03/2017 359.50p 362.00p 357.00p 358.50p 40350
29/03/2017 360.00p 362.00p 357.00p 359.50p 528784
28/03/2017 362.00p 364.50p 358.00p 360.00p 36504
27/03/2017 365.00p 365.00p 358.00p 362.00p 121255
24/03/2017 363.50p 367.00p 360.00p 365.00p 278143
23/03/2017 356.00p 367.00p 355.00p 363.50p 2636145
22/03/2017 347.00p 354.00p 346.00p 351.00p 27322
21/03/2017 346.00p 349.00p 343.60p 347.00p 25834
20/03/2017 355.50p 355.50p 339.00p 346.00p 45558
17/03/2017 357.50p 359.00p 355.00p 357.50p 42357
16/03/2017 357.50p 358.70p 355.00p 357.50p 21865
15/03/2017 357.50p 359.00p 355.00p 357.50p 5905
14/03/2017 360.50p 364.00p 355.00p 357.50p 22158
13/03/2017 365.50p 365.70p 356.50p 360.50p 30863
10/03/2017 368.50p 369.70p 365.00p 365.50p 36190
09/03/2017 376.00p 377.00p 368.50p 369.00p 42652
08/03/2017 378.50p 382.00p 375.00p 378.50p 22239
07/03/2017 383.50p 383.50p 375.00p 378.50p 22650
06/03/2017 384.50p 384.50p 380.00p 383.50p 48528
03/03/2017 385.00p 387.00p 382.94p 384.50p 26422
02/03/2017 385.00p 387.50p 385.00p 385.00p 41665
01/03/2017 385.00p 386.70p 383.80p 385.00p 26751
28/02/2017 385.00p 388.00p 382.00p 382.00p 96635
27/02/2017 385.00p 388.00p 383.20p 385.00p 34645
24/02/2017 385.00p 387.56p 382.00p 385.00p 27152
23/02/2017 379.50p 387.34p 379.50p 385.00p 221438
22/02/2017 381.00p 381.90p 378.00p 380.50p 262104
21/02/2017 380.00p 382.00p 378.80p 381.00p 34676
20/02/2017 376.00p 382.00p 376.00p 380.00p 31789
17/02/2017 375.00p 379.00p 373.00p 376.00p 37841
16/02/2017 374.00p 376.00p 372.80p 375.00p 22251
15/02/2017 374.00p 380.00p 372.12p 374.00p 92953
14/02/2017 374.50p 376.00p 372.00p 374.00p 117349
13/02/2017 377.00p 378.00p 373.60p 374.50p 71682
10/02/2017 377.00p 380.00p 376.00p 377.00p 25918
09/02/2017 377.50p 379.00p 376.50p 377.00p 10504
08/02/2017 378.00p 380.00p 376.21p 377.50p 91317
07/02/2017 377.50p 380.90p 377.00p 380.00p 104306
06/02/2017 380.50p 384.00p 375.00p 376.00p 64779
03/02/2017 380.50p 384.00p 377.00p 380.50p 61154
02/02/2017 380.50p 382.65p 377.00p 380.50p 22084
01/02/2017 381.00p 383.00p 378.50p 381.00p 73422
31/01/2017 380.00p 383.00p 377.00p 381.00p 74652
30/01/2017 364.50p 385.00p 364.50p 380.00p 88669
27/01/2017 363.00p 367.00p 363.00p 364.50p 23709
26/01/2017 369.50p 371.75p 360.00p 363.00p 45206
25/01/2017 355.00p 375.00p 355.00p 369.50p 76795
24/01/2017 352.50p 358.00p 352.50p 354.00p 20715
23/01/2017 346.00p 355.00p 343.00p 349.50p 87978
20/01/2017 342.50p 350.00p 342.00p 343.00p 24132
19/01/2017 341.00p 345.00p 340.00p 342.50p 79865
18/01/2017 349.00p 352.00p 340.00p 342.00p 119822
17/01/2017 349.00p 352.00p 346.50p 349.00p 43313
16/01/2017 347.50p 355.00p 345.00p 349.00p 56856
13/01/2017 346.50p 348.00p 345.25p 347.50p 47668
12/01/2017 347.00p 348.00p 345.00p 346.50p 73142
11/01/2017 339.50p 348.00p 339.50p 347.00p 270766
10/01/2017 341.00p 343.00p 337.10p 339.50p 148483
09/01/2017 335.00p 343.00p 333.88p 341.00p 173664
06/01/2017 325.50p 341.50p 325.50p 336.00p 152377
05/01/2017 318.00p 328.00p 318.00p 325.50p 622870
04/01/2017 313.50p 318.00p 313.50p 317.00p 248625
03/01/2017 316.00p 320.00p 312.50p 313.50p 53989
30/12/2016 313.50p 317.00p 313.50p 316.00p 64710
29/12/2016 309.50p 315.38p 309.50p 313.50p 115463
28/12/2016 308.50p 315.00p 308.00p 309.50p 19493
23/12/2016 308.50p 312.00p 308.00p 308.50p 12437
22/12/2016 308.50p 312.00p 308.00p 308.50p 11178
21/12/2016 308.50p 312.00p 305.00p 308.50p 76475
20/12/2016 308.50p 312.00p 305.50p 308.50p 54216
19/12/2016 310.00p 312.00p 308.00p 308.50p 15728
16/12/2016 310.50p 311.00p 308.60p 310.00p 8766
15/12/2016 311.50p 312.00p 309.00p 310.50p 57531
14/12/2016 312.00p 315.00p 310.00p 311.50p 61165
13/12/2016 312.00p 315.00p 309.00p 312.00p 80563
12/12/2016 304.00p 313.00p 303.00p 311.00p 54530
09/12/2016 306.50p 307.00p 302.00p 304.00p 61836
08/12/2016 296.00p 309.10p 296.00p 306.50p 63780
07/12/2016 285.50p 293.46p 285.50p 291.00p 27263
06/12/2016 280.50p 288.00p 280.50p 285.00p 41073
05/12/2016 275.00p 283.00p 275.00p 280.50p 63432
02/12/2016 276.00p 276.00p 274.00p 275.00p 4875
01/12/2016 277.00p 278.00p 275.00p 276.00p 21024
30/11/2016 272.50p 279.00p 272.50p 277.00p 116672
29/11/2016 272.50p 274.00p 272.10p 272.50p 12196
28/11/2016 272.50p 275.00p 272.10p 272.50p 12470
25/11/2016 273.00p 275.00p 272.10p 273.00p 17231
24/11/2016 275.50p 279.00p 272.00p 273.00p 34140
23/11/2016 275.50p 278.50p 275.00p 275.50p 75863
22/11/2016 275.50p 278.30p 274.00p 275.50p 15272
21/11/2016 275.50p 279.00p 274.10p 275.50p 22523
18/11/2016 273.50p 277.25p 272.90p 275.50p 73254
17/11/2016 273.50p 275.00p 272.50p 273.50p 18333
16/11/2016 273.00p 275.00p 272.25p 273.50p 32890
15/11/2016 273.50p 277.28p 272.30p 273.00p 95524
14/11/2016 272.50p 275.00p 269.83p 273.50p 64920
11/11/2016 271.00p 273.08p 269.50p 271.50p 60440
10/11/2016 270.00p 272.50p 269.40p 271.00p 41760
09/11/2016 269.50p 271.08p 268.36p 270.00p 31306
08/11/2016 271.50p 274.08p 269.50p 271.50p 18877
07/11/2016 270.50p 273.00p 269.00p 269.50p 49435
04/11/2016 273.00p 275.00p 268.00p 270.50p 19092
03/11/2016 273.00p 273.00p 272.00p 273.00p 5230
02/11/2016 273.00p 275.00p 270.00p 273.00p 17994
01/11/2016 273.00p 273.00p 270.25p 273.00p 93551
31/10/2016 273.00p 275.00p 270.25p 273.00p 25815
28/10/2016 273.00p 273.60p 270.00p 273.00p 41352
27/10/2016 274.00p 278.00p 270.00p 273.00p 35025
26/10/2016 274.50p 280.00p 273.00p 276.50p 45478
25/10/2016 273.50p 276.00p 272.00p 274.50p 78001
24/10/2016 271.50p 275.00p 268.00p 274.00p 50697
21/10/2016 270.00p 275.00p 268.25p 271.50p 19719
20/10/2016 270.00p 271.00p 268.00p 270.00p 6542
19/10/2016 270.00p 272.00p 268.25p 270.00p 7689
18/10/2016 271.00p 272.00p 268.00p 270.00p 30887
17/10/2016 272.50p 273.00p 270.00p 271.00p 61272
14/10/2016 271.50p 273.00p 271.50p 272.50p 10488
13/10/2016 270.50p 273.00p 267.25p 268.00p 50428
12/10/2016 267.50p 271.40p 267.25p 270.00p 24349
11/10/2016 269.50p 270.00p 267.50p 267.50p 9876
10/10/2016 267.50p 275.00p 265.25p 269.50p 59839
07/10/2016 266.50p 270.00p 266.00p 267.50p 55503
06/10/2016 265.00p 269.50p 264.47p 266.50p 42905
05/10/2016 266.50p 268.00p 265.00p 265.00p 19029
04/10/2016 265.00p 270.00p 263.00p 266.50p 63504
03/10/2016 265.00p 267.00p 263.00p 265.00p 23147
30/09/2016 263.50p 267.00p 263.00p 265.00p 17725
29/09/2016 263.50p 263.50p 260.00p 263.50p 13969
28/09/2016 266.50p 269.00p 260.00p 266.00p 19692
27/09/2016 267.00p 269.65p 263.00p 267.00p 26784
26/09/2016 270.00p 270.00p 265.00p 267.00p 30342
23/09/2016 270.50p 272.00p 267.00p 269.50p 7302
22/09/2016 274.00p 276.75p 270.00p 270.50p 68299
21/09/2016 273.50p 277.00p 271.25p 274.00p 31800
20/09/2016 274.00p 276.48p 270.25p 274.00p 25772
19/09/2016 274.00p 277.20p 270.00p 274.00p 4541
16/09/2016 275.00p 278.00p 270.00p 274.00p 43416
15/09/2016 272.50p 277.00p 271.55p 275.00p 22089
14/09/2016 272.50p 272.50p 272.50p 272.50p 0
13/09/2016 272.00p 274.00p 270.00p 272.50p 13986
12/09/2016 272.00p 274.00p 270.25p 272.00p 12444
09/09/2016 272.50p 275.00p 270.00p 270.00p 12217
08/09/2016 272.50p 275.00p 270.25p 272.50p 8469
07/09/2016 271.50p 275.00p 268.00p 268.00p 11547
06/09/2016 271.00p 277.00p 270.00p 271.50p 90561
05/09/2016 263.00p 272.00p 263.00p 268.00p 30480
02/09/2016 271.00p 271.10p 262.40p 263.00p 47252
01/09/2016 271.00p 271.18p 270.02p 271.00p 31658
31/08/2016 265.00p 274.95p 265.00p 273.00p 67500
30/08/2016 265.00p 268.00p 262.60p 265.00p 33713
26/08/2016 264.00p 268.00p 264.00p 265.00p 14815
25/08/2016 265.00p 267.00p 264.00p 265.00p 25140
24/08/2016 265.00p 267.50p 262.60p 263.25p 22235
23/08/2016 262.50p 267.40p 262.50p 265.00p 40633
22/08/2016 263.50p 265.00p 260.02p 262.50p 17691
19/08/2016 261.50p 264.00p 260.02p 262.50p 35896
18/08/2016 260.50p 263.00p 260.00p 261.50p 64398
17/08/2016 256.50p 267.00p 256.00p 260.00p 157690
16/08/2016 249.50p 258.00p 249.50p 256.50p 71985
15/08/2016 246.50p 252.50p 246.00p 249.50p 39579
12/08/2016 243.50p 248.00p 242.10p 246.50p 104419
11/08/2016 242.00p 245.00p 239.00p 243.50p 34941
10/08/2016 242.00p 244.00p 239.02p 242.00p 16802
09/08/2016 242.00p 245.00p 241.00p 242.00p 30930
08/08/2016 242.00p 245.00p 242.00p 242.00p 42410
05/08/2016 240.00p 243.00p 240.00p 242.00p 9346
04/08/2016 242.00p 245.00p 240.00p 240.00p 39379
03/08/2016 240.00p 243.00p 240.00p 242.00p 29447
02/08/2016 241.50p 243.00p 237.02p 240.00p 13861
01/08/2016 240.00p 242.00p 239.70p 241.00p 37662
29/07/2016 240.00p 243.00p 238.00p 240.00p 29422
28/07/2016 239.00p 245.00p 239.00p 240.00p 46584
27/07/2016 239.00p 241.50p 235.15p 239.00p 77737
26/07/2016 239.00p 241.00p 237.40p 239.00p 22670
25/07/2016 238.50p 243.00p 235.15p 239.00p 112153
22/07/2016 238.50p 242.00p 235.15p 238.50p 46536
21/07/2016 237.50p 239.00p 237.50p 238.50p 16918
20/07/2016 237.50p 240.00p 235.15p 237.50p 17351
19/07/2016 237.50p 239.00p 235.15p 237.50p 49481
18/07/2016 237.00p 239.00p 235.80p 237.50p 12991
15/07/2016 237.00p 239.00p 235.00p 237.00p 30185
14/07/2016 237.00p 239.00p 235.80p 237.00p 98533
13/07/2016 237.00p 239.00p 235.00p 237.00p 33277
12/07/2016 237.50p 239.00p 235.00p 237.00p 7930
11/07/2016 239.00p 241.00p 235.00p 237.50p 27804
08/07/2016 237.50p 240.00p 235.00p 239.00p 40129
07/07/2016 237.50p 240.00p 235.00p 237.50p 34742
06/07/2016 239.00p 239.00p 235.00p 237.50p 6282
05/07/2016 237.50p 242.00p 235.15p 239.00p 57671
04/07/2016 237.50p 240.00p 235.00p 237.50p 33317
01/07/2016 237.50p 239.00p 235.00p 237.50p 23210
30/06/2016 237.50p 240.00p 235.00p 237.50p 6894
29/06/2016 237.50p 239.90p 235.00p 237.50p 4846
28/06/2016 238.50p 245.00p 236.00p 237.50p 178638
27/06/2016 239.50p 240.00p 237.00p 238.50p 79434
24/06/2016 239.00p 242.00p 230.00p 238.50p 34298
23/06/2016 233.50p 247.00p 233.50p 245.00p 55612
22/06/2016 233.00p 236.00p 230.12p 233.50p 35873
21/06/2016 233.00p 233.00p 230.00p 230.00p 67579
20/06/2016 232.00p 233.50p 228.00p 233.00p 25297

*Close Price adjusted for both dividends and splits