CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/11/2010 361.00p 368.00p 361.00p 362.50p 1552
26/11/2010 361.00p 361.00p 352.25p 361.00p 352933
25/11/2010 361.25p 361.25p 355.00p 355.00p 0
24/11/2010 350.25p 361.25p 350.00p 361.25p 18576
23/11/2010 350.25p 350.25p 350.00p 350.00p 1400
22/11/2010 350.25p 351.00p 350.00p 351.00p 11015
19/11/2010 345.25p 350.00p 345.25p 350.00p 2393
18/11/2010 341.25p 357.50p 341.25p 350.00p 2378
17/11/2010 350.25p 350.25p 350.00p 350.00p 425542
16/11/2010 350.25p 360.00p 340.00p 360.00p 87665
15/11/2010 380.00p 380.00p 352.00p 380.00p 1995
12/11/2010 370.00p 379.75p 370.00p 379.75p 3000
11/11/2010 370.00p 371.92p 340.00p 367.50p 161344
10/11/2010 362.75p 363.00p 352.72p 357.00p 7415
09/11/2010 372.50p 380.00p 364.00p 371.25p 129725
08/11/2010 374.00p 374.00p 365.27p 372.00p 1725
05/11/2010 364.00p 374.00p 364.00p 374.00p 889673
04/11/2010 372.00p 372.00p 364.00p 364.00p 9270
03/11/2010 363.25p 388.61p 363.25p 371.25p 11150
02/11/2010 380.00p 380.00p 366.25p 378.00p 3658
01/11/2010 385.00p 389.00p 365.00p 380.00p 362007
29/10/2010 374.00p 379.50p 374.00p 379.50p 68
28/10/2010 370.00p 385.00p 369.92p 379.50p 6551
27/10/2010 374.00p 383.33p 371.70p 377.50p 282901
26/10/2010 360.00p 372.64p 360.00p 367.00p 390
25/10/2010 363.75p 372.00p 356.32p 360.00p 7438
22/10/2010 356.25p 365.00p 355.00p 356.50p 91603
21/10/2010 355.00p 361.96p 355.00p 360.00p 37649
20/10/2010 354.00p 354.95p 351.00p 354.50p 55581
19/10/2010 354.00p 354.50p 348.50p 354.50p 216289
18/10/2010 345.00p 349.75p 341.37p 348.50p 193164
15/10/2010 340.00p 343.60p 340.00p 343.00p 20542
14/10/2010 342.00p 351.89p 340.00p 340.00p 68079
13/10/2010 348.75p 348.75p 333.00p 334.50p 1623
12/10/2010 335.75p 348.75p 332.67p 348.75p 80961
11/10/2010 337.00p 337.00p 337.00p 337.00p 87
08/10/2010 337.00p 337.97p 335.05p 336.00p 8238
07/10/2010 338.00p 338.00p 326.43p 336.00p 5725
06/10/2010 334.00p 346.75p 330.89p 346.75p 441539
05/10/2010 339.00p 339.00p 327.00p 335.00p 270886
04/10/2010 335.00p 336.50p 327.12p 335.00p 7666
01/10/2010 335.00p 340.00p 327.84p 328.00p 13531
30/09/2010 344.50p 344.50p 335.50p 335.50p 63158
29/09/2010 339.00p 339.00p 335.50p 335.50p 3759
28/09/2010 344.50p 344.50p 338.00p 338.00p 12342
27/09/2010 341.00p 342.50p 341.00p 342.50p 880
24/09/2010 340.00p 342.00p 335.50p 342.00p 11674
23/09/2010 332.00p 335.12p 330.00p 332.00p 29210
22/09/2010 339.50p 340.00p 335.00p 339.00p 147016
21/09/2010 350.00p 350.00p 339.50p 339.50p 68750
20/09/2010 340.00p 345.00p 339.50p 339.50p 2352
17/09/2010 325.00p 345.00p 324.00p 335.00p 36749
16/09/2010 325.25p 327.25p 325.00p 325.00p 103193
15/09/2010 327.50p 327.50p 327.50p 327.50p 0
14/09/2010 330.00p 337.28p 318.00p 327.50p 6212
13/09/2010 335.00p 340.00p 330.00p 330.00p 2278
10/09/2010 320.00p 335.00p 317.00p 327.50p 6918
09/09/2010 327.50p 333.00p 315.00p 325.00p 3595
08/09/2010 334.00p 335.00p 316.31p 327.50p 2849
07/09/2010 320.00p 340.00p 320.00p 330.00p 8625
06/09/2010 325.00p 325.00p 315.00p 320.00p 9675
03/09/2010 325.00p 330.00p 311.33p 330.00p 3096
02/09/2010 325.00p 325.00p 310.00p 318.00p 6387
01/09/2010 322.50p 327.50p 310.00p 327.50p 4000
31/08/2010 335.00p 335.00p 312.00p 322.50p 1744
27/08/2010 318.00p 319.90p 315.50p 315.50p 7
26/08/2010 326.00p 326.00p 311.12p 318.00p 3650
25/08/2010 316.00p 322.50p 316.00p 322.50p 2170
24/08/2010 310.25p 310.50p 310.00p 310.00p 1132
23/08/2010 335.00p 335.00p 310.00p 323.25p 125368
20/08/2010 315.25p 317.01p 315.25p 316.25p 1103
19/08/2010 325.00p 335.00p 322.06p 323.75p 2552
18/08/2010 325.00p 326.00p 317.00p 321.00p 57192
17/08/2010 300.00p 320.00p 300.00p 320.00p 45780
16/08/2010 305.00p 305.00p 300.00p 302.50p 12597
13/08/2010 310.00p 317.50p 310.00p 317.50p 598461
12/08/2010 310.00p 315.00p 310.00p 315.00p 6993
11/08/2010 311.50p 327.50p 308.25p 308.25p 92902
10/08/2010 330.00p 330.00p 311.25p 311.25p 1131
09/08/2010 310.00p 328.00p 306.00p 322.25p 636927
06/08/2010 312.75p 314.07p 309.50p 309.50p 1676
05/08/2010 306.00p 314.09p 306.00p 312.75p 18094
04/08/2010 313.00p 320.00p 305.50p 314.75p 1045242
03/08/2010 300.00p 329.75p 300.00p 320.00p 24189
02/08/2010 296.00p 319.75p 295.74p 305.00p 34318
30/07/2010 300.00p 304.13p 295.00p 295.00p 82127
29/07/2010 310.00p 332.75p 300.00p 300.00p 18969
28/07/2010 320.00p 323.50p 314.00p 314.00p 3030
27/07/2010 320.00p 328.78p 319.90p 320.00p 2295
26/07/2010 325.00p 328.98p 320.00p 320.00p 11520
23/07/2010 325.00p 325.00p 324.90p 325.00p 490
22/07/2010 328.00p 335.00p 325.00p 325.00p 3981
21/07/2010 330.00p 331.00p 328.00p 328.00p 5002
20/07/2010 330.00p 331.35p 329.90p 330.00p 300
19/07/2010 330.00p 330.00p 329.90p 330.00p 3486
16/07/2010 330.00p 340.00p 330.00p 330.00p 2860
15/07/2010 337.25p 354.30p 337.25p 338.75p 70
14/07/2010 330.00p 340.00p 330.00p 337.25p 91189
13/07/2010 330.00p 346.20p 330.00p 339.00p 2297
12/07/2010 340.00p 341.70p 330.00p 336.50p 3783
09/07/2010 342.50p 342.50p 337.50p 337.50p 0
08/07/2010 340.00p 345.00p 330.00p 342.50p 141539
07/07/2010 328.00p 353.00p 328.00p 342.50p 9373
06/07/2010 333.00p 350.00p 333.00p 350.00p 502
05/07/2010 350.00p 350.00p 334.96p 344.00p 71
02/07/2010 357.00p 358.00p 344.00p 350.00p 144175
01/07/2010 335.00p 362.00p 333.00p 335.00p 2865
30/06/2010 340.50p 340.50p 338.25p 340.50p 492
29/06/2010 343.00p 343.00p 340.50p 340.50p 700
28/06/2010 355.00p 356.50p 346.50p 356.50p 517
25/06/2010 345.00p 365.00p 345.00p 355.00p 3102
24/06/2010 375.00p 375.00p 355.00p 362.50p 264081
23/06/2010 350.00p 373.00p 350.00p 373.00p 263420
22/06/2010 352.50p 362.50p 352.50p 362.50p 0
21/06/2010 350.00p 369.30p 350.00p 352.50p 1361450
18/06/2010 355.00p 360.00p 355.00p 360.00p 56060
17/06/2010 355.00p 359.00p 350.00p 354.50p 244364
16/06/2010 335.00p 353.00p 328.35p 347.50p 10249
15/06/2010 350.00p 353.00p 336.00p 347.50p 646
14/06/2010 345.00p 350.00p 345.00p 350.00p 3740
11/06/2010 350.00p 350.35p 350.00p 350.00p 25791
10/06/2010 345.00p 360.00p 345.00p 355.00p 214262
09/06/2010 345.00p 352.85p 345.00p 352.50p 352867
08/06/2010 345.00p 358.65p 345.00p 352.50p 572
07/06/2010 340.00p 358.65p 340.00p 352.50p 10805
04/06/2010 343.00p 346.00p 340.00p 345.00p 9372
03/06/2010 355.00p 357.00p 343.00p 354.00p 69788
02/06/2010 358.00p 365.00p 355.00p 360.00p 3315
01/06/2010 372.00p 372.00p 358.00p 361.50p 3233
28/05/2010 370.00p 382.00p 355.75p 372.50p 15307
27/05/2010 355.00p 362.50p 355.00p 362.50p 223696
26/05/2010 363.00p 363.00p 351.00p 362.50p 17060
25/05/2010 343.00p 363.00p 343.00p 363.00p 22830
24/05/2010 365.00p 370.00p 346.00p 350.00p 9326
21/05/2010 345.00p 366.87p 345.00p 365.00p 6605
20/05/2010 370.00p 375.00p 345.00p 362.50p 4751
19/05/2010 375.00p 375.00p 365.00p 375.00p 1612
18/05/2010 354.00p 372.75p 354.00p 372.75p 1369
17/05/2010 350.00p 372.50p 350.00p 372.50p 3739
14/05/2010 365.00p 365.00p 345.00p 365.00p 10972
13/05/2010 365.00p 378.77p 345.04p 365.00p 7096
12/05/2010 380.00p 385.25p 367.00p 377.50p 303363
11/05/2010 380.00p 380.00p 380.00p 380.00p 0
10/05/2010 365.00p 382.00p 365.00p 380.00p 102000
07/05/2010 373.00p 373.00p 369.00p 369.00p 1000
06/05/2010 376.00p 386.25p 375.00p 386.25p 1050
05/05/2010 375.00p 386.25p 375.00p 386.25p 698
04/05/2010 402.00p 402.00p 385.00p 387.50p 20494
30/04/2010 385.00p 415.00p 385.00p 402.50p 254305
29/04/2010 390.00p 419.50p 390.00p 392.00p 6197
28/04/2010 390.00p 402.74p 390.00p 392.50p 1058
27/04/2010 395.00p 410.00p 380.75p 395.00p 326996
26/04/2010 385.00p 387.50p 372.24p 387.50p 86076
23/04/2010 370.50p 385.00p 370.50p 370.50p 147163
22/04/2010 385.00p 385.00p 370.50p 377.75p 63976
21/04/2010 385.00p 385.00p 375.00p 375.50p 119337
20/04/2010 375.00p 385.00p 375.00p 380.00p 8873
19/04/2010 375.00p 380.25p 372.00p 380.25p 812
16/04/2010 366.00p 395.00p 365.50p 380.00p 5922
15/04/2010 390.00p 390.00p 366.00p 375.00p 110420
14/04/2010 366.75p 375.75p 362.00p 370.00p 50337
13/04/2010 375.00p 378.50p 370.00p 378.50p 43883
12/04/2010 370.00p 392.00p 369.89p 379.00p 331002
09/04/2010 375.00p 389.00p 372.25p 389.00p 16700
08/04/2010 379.00p 397.50p 375.00p 376.50p 26350
07/04/2010 397.00p 400.00p 390.00p 390.00p 3766
06/04/2010 400.00p 414.00p 400.00p 400.00p 6771
01/04/2010 400.00p 402.50p 400.00p 402.50p 41082
31/03/2010 402.00p 404.50p 402.00p 403.75p 6900
30/03/2010 400.00p 402.00p 396.26p 402.00p 3975
29/03/2010 410.00p 410.00p 395.00p 404.50p 120880
26/03/2010 410.00p 418.00p 410.00p 418.00p 2280
25/03/2010 405.00p 410.00p 405.00p 410.00p 9797
24/03/2010 420.00p 420.00p 411.50p 411.50p 8383
23/03/2010 412.00p 442.00p 395.00p 422.00p 85644
22/03/2010 407.50p 407.50p 407.50p 407.50p 0
19/03/2010 400.00p 407.50p 400.00p 407.50p 140636
18/03/2010 405.00p 405.00p 395.00p 400.00p 727207
17/03/2010 395.00p 406.00p 395.00p 406.00p 99944
16/03/2010 414.25p 414.25p 407.50p 407.50p 0
15/03/2010 410.00p 414.25p 390.00p 414.25p 6825
12/03/2010 400.00p 404.00p 396.00p 400.00p 193696
11/03/2010 388.00p 397.00p 388.00p 395.00p 6322
10/03/2010 390.00p 398.20p 384.88p 385.00p 8170
09/03/2010 389.25p 397.84p 382.00p 385.00p 7530
08/03/2010 399.00p 407.20p 384.50p 384.50p 1514
05/03/2010 398.50p 399.00p 383.65p 399.00p 442
04/03/2010 390.00p 398.50p 385.00p 398.50p 582
03/03/2010 397.50p 413.25p 386.50p 396.50p 5358
02/03/2010 408.00p 410.00p 385.00p 397.50p 115117
01/03/2010 395.00p 408.29p 390.00p 398.50p 62450
26/02/2010 390.00p 409.81p 386.00p 400.00p 379742
25/02/2010 385.25p 385.99p 365.00p 375.00p 63728
24/02/2010 412.00p 412.00p 390.24p 395.00p 8441
23/02/2010 434.00p 434.00p 412.00p 417.50p 2574
22/02/2010 438.00p 438.28p 424.70p 438.00p 3142
19/02/2010 420.00p 440.00p 420.00p 440.00p 1396
18/02/2010 440.00p 440.00p 421.00p 440.00p 5395
17/02/2010 435.00p 435.00p 429.25p 429.25p 0
16/02/2010 435.00p 437.46p 427.25p 435.00p 9335

*Close Price adjusted for both dividends and splits