CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2021 575.00p 585.00p 572.45p 574.00p 80235
16/12/2021 575.00p 578.00p 570.00p 574.00p 215638
15/12/2021 573.00p 575.00p 569.00p 572.00p 80241
14/12/2021 579.00p 580.00p 572.00p 573.00p 51462
13/12/2021 578.00p 580.00p 568.00p 573.00p 104634
10/12/2021 565.00p 577.00p 555.00p 577.00p 170005
09/12/2021 578.00p 582.87p 557.72p 566.00p 158917
08/12/2021 580.00p 581.00p 571.00p 574.00p 318889
07/12/2021 574.00p 591.00p 566.29p 574.00p 480199
06/12/2021 572.00p 577.00p 565.00p 570.00p 68672
03/12/2021 579.00p 579.00p 570.00p 572.00p 43979
02/12/2021 574.00p 579.00p 570.00p 570.00p 45904
01/12/2021 574.00p 579.00p 572.00p 575.00p 123683
30/11/2021 562.00p 577.00p 562.00p 572.00p 65152
29/11/2021 580.00p 586.00p 562.00p 565.00p 125996
26/11/2021 575.00p 579.00p 567.00p 575.00p 43105
25/11/2021 595.00p 595.00p 577.00p 577.00p 46050
24/11/2021 600.00p 600.00p 575.00p 582.00p 1903639
23/11/2021 596.00p 598.00p 582.00p 585.00p 58926
22/11/2021 602.00p 602.00p 587.07p 593.00p 125714
19/11/2021 601.00p 607.40p 596.78p 597.00p 55425
18/11/2021 605.00p 612.49p 598.00p 600.00p 52408
17/11/2021 620.00p 620.00p 597.00p 608.00p 78720
16/11/2021 611.00p 612.60p 598.00p 603.00p 52458
15/11/2021 608.00p 615.00p 599.00p 611.00p 61598
12/11/2021 620.00p 620.00p 609.00p 609.00p 81187
11/11/2021 623.00p 629.00p 620.00p 620.00p 36316
10/11/2021 624.00p 626.00p 620.60p 622.00p 7822
09/11/2021 640.00p 640.00p 615.00p 622.00p 75633
08/11/2021 629.00p 633.39p 627.00p 630.00p 16901
05/11/2021 629.00p 637.20p 629.00p 632.00p 43750
04/11/2021 621.00p 637.00p 620.00p 630.00p 184337
03/11/2021 625.00p 625.00p 616.00p 622.00p 49340
02/11/2021 622.00p 625.00p 610.00p 616.00p 44703
01/11/2021 624.00p 632.00p 620.00p 620.00p 124074
29/10/2021 635.00p 637.00p 624.00p 624.00p 138623
28/10/2021 628.00p 632.00p 628.00p 630.00p 28855
27/10/2021 623.00p 632.00p 621.00p 625.00p 46335
26/10/2021 623.00p 626.00p 621.00p 624.00p 52348
25/10/2021 635.00p 636.00p 620.00p 623.00p 79576
22/10/2021 633.00p 637.00p 622.00p 637.00p 58204
21/10/2021 630.00p 645.00p 627.00p 645.00p 54429
20/10/2021 623.00p 642.00p 623.00p 640.00p 73672
19/10/2021 635.00p 639.00p 623.00p 628.00p 37547
18/10/2021 625.00p 637.00p 621.54p 637.00p 93527
15/10/2021 624.00p 627.00p 617.00p 625.00p 783205
14/10/2021 625.00p 629.00p 619.00p 625.00p 86060
13/10/2021 628.00p 628.00p 620.00p 625.00p 73817
12/10/2021 628.00p 642.00p 623.00p 623.00p 20754
11/10/2021 637.00p 641.00p 622.00p 629.00p 33446
08/10/2021 634.00p 635.51p 621.06p 630.00p 54647
07/10/2021 634.00p 641.00p 628.00p 632.00p 80181
06/10/2021 638.00p 642.00p 625.00p 635.00p 41189
05/10/2021 630.00p 634.57p 619.00p 630.00p 122251
04/10/2021 638.00p 639.00p 629.00p 629.00p 93149
01/10/2021 641.00p 647.90p 634.00p 640.00p 71480
30/09/2021 646.00p 651.93p 641.00p 641.00p 344624
29/09/2021 650.00p 659.00p 637.00p 644.00p 29346
28/09/2021 644.00p 650.00p 637.00p 650.00p 57561
27/09/2021 660.00p 664.00p 638.10p 645.00p 48178
24/09/2021 664.00p 676.00p 643.06p 653.00p 140940
23/09/2021 667.00p 677.00p 657.00p 662.00p 38118
22/09/2021 661.00p 676.00p 660.00p 665.00p 32868
21/09/2021 666.00p 675.00p 659.00p 669.00p 58191
20/09/2021 661.00p 675.00p 652.00p 660.00p 44624
17/09/2021 670.00p 679.00p 659.00p 661.00p 31383
16/09/2021 656.00p 672.00p 654.00p 662.00p 83425
15/09/2021 672.00p 679.00p 653.00p 655.00p 62191
14/09/2021 676.00p 681.50p 660.00p 663.00p 68140
13/09/2021 678.00p 687.00p 660.05p 673.00p 25877
10/09/2021 683.00p 694.00p 659.10p 680.00p 93591
09/09/2021 690.00p 691.00p 677.00p 691.00p 42569
08/09/2021 688.00p 694.00p 687.00p 688.00p 25456
07/09/2021 691.00p 697.00p 686.00p 697.00p 31151
06/09/2021 696.00p 701.00p 686.00p 690.00p 44951
03/09/2021 670.00p 699.00p 665.00p 699.00p 50014
02/09/2021 664.00p 679.00p 658.00p 669.00p 92160
01/09/2021 647.00p 680.00p 644.15p 678.00p 311399
31/08/2021 644.00p 650.00p 644.00p 644.00p 49223
30/08/2021 645.00p 645.00p 641.00p 645.00p 74076
27/08/2021 645.00p 645.00p 641.00p 645.00p 74076
26/08/2021 644.00p 647.00p 634.00p 643.00p 58582
25/08/2021 645.00p 648.00p 631.00p 645.00p 46756
24/08/2021 644.00p 647.00p 638.00p 645.00p 37703
23/08/2021 647.00p 647.00p 644.05p 645.00p 10658
20/08/2021 644.00p 646.00p 638.00p 646.00p 34125
19/08/2021 645.00p 648.00p 635.00p 637.00p 148218
18/08/2021 648.00p 648.00p 639.00p 648.00p 35719
17/08/2021 648.00p 650.00p 641.16p 648.00p 107704
16/08/2021 648.00p 655.00p 642.00p 645.00p 68219
13/08/2021 648.00p 650.00p 638.89p 648.00p 38655
12/08/2021 647.00p 650.00p 645.99p 646.00p 8968
11/08/2021 644.00p 650.00p 638.00p 648.00p 34377
10/08/2021 647.00p 648.00p 640.00p 645.00p 45812
09/08/2021 648.00p 650.00p 646.50p 648.00p 74749
06/08/2021 647.00p 648.00p 643.00p 647.00p 57422
05/08/2021 648.00p 650.00p 646.00p 648.00p 40310
04/08/2021 648.00p 648.00p 644.00p 647.00p 115600
03/08/2021 640.00p 649.00p 636.11p 648.00p 34150
02/08/2021 635.00p 638.00p 620.00p 636.00p 1857464
30/07/2021 628.00p 635.00p 628.00p 635.00p 46426
29/07/2021 634.00p 634.04p 627.00p 631.00p 47395
28/07/2021 630.00p 634.00p 626.00p 626.00p 45878
27/07/2021 631.00p 635.00p 630.00p 632.00p 34734
26/07/2021 629.00p 633.00p 623.00p 630.00p 43398
23/07/2021 628.00p 631.50p 605.38p 625.00p 83579
22/07/2021 634.00p 637.86p 620.00p 627.00p 44564
21/07/2021 627.00p 638.00p 618.50p 629.00p 38209
20/07/2021 614.00p 619.38p 610.05p 618.00p 42174
19/07/2021 615.00p 632.14p 605.00p 605.00p 250180
16/07/2021 626.00p 634.00p 614.50p 622.00p 68062
15/07/2021 631.00p 635.00p 614.77p 625.00p 41493
14/07/2021 631.00p 634.00p 625.00p 625.00p 39509
13/07/2021 633.00p 634.00p 625.00p 627.00p 119605
12/07/2021 625.00p 632.00p 610.00p 624.00p 107995
09/07/2021 628.00p 633.85p 619.56p 622.00p 84163
08/07/2021 618.00p 632.79p 611.00p 629.00p 92123
07/07/2021 630.00p 630.00p 609.00p 615.00p 54267
06/07/2021 628.00p 628.00p 614.00p 621.00p 32165
05/07/2021 613.00p 628.00p 613.00p 617.00p 131864
02/07/2021 615.00p 620.00p 609.10p 613.00p 78298
01/07/2021 604.00p 614.00p 604.00p 614.00p 31618
30/06/2021 607.00p 614.00p 603.00p 607.00p 27438
29/06/2021 603.00p 612.00p 595.00p 608.00p 70596
28/06/2021 605.00p 609.00p 598.00p 600.00p 39017
25/06/2021 607.00p 617.00p 600.37p 609.00p 144568
24/06/2021 603.00p 613.00p 597.00p 598.00p 71018
23/06/2021 602.00p 609.00p 598.00p 600.00p 40724
22/06/2021 607.00p 613.00p 599.00p 599.00p 43244
21/06/2021 602.00p 612.00p 596.75p 599.00p 70535
18/06/2021 608.00p 612.00p 600.00p 602.00p 47511
17/06/2021 615.00p 630.00p 600.00p 600.00p 353733
16/06/2021 601.00p 610.00p 592.00p 610.00p 95970
15/06/2021 588.00p 603.00p 586.00p 599.00p 52961
14/06/2021 591.00p 603.00p 586.00p 588.00p 8936
11/06/2021 592.00p 596.00p 585.00p 590.00p 30171
10/06/2021 590.00p 600.48p 585.00p 591.00p 15004
09/06/2021 591.00p 602.00p 587.00p 587.00p 22279
08/06/2021 600.00p 603.00p 587.00p 589.00p 36603
07/06/2021 598.00p 603.00p 591.00p 593.00p 50730
04/06/2021 600.00p 609.00p 593.00p 598.00p 54624
03/06/2021 582.00p 599.00p 582.00p 595.00p 242116
02/06/2021 582.00p 589.00p 577.00p 582.00p 70803
01/06/2021 579.00p 589.00p 574.00p 580.00p 26164
31/05/2021 550.00p 574.00p 549.00p 565.00p 599502
28/05/2021 550.00p 574.00p 549.00p 565.00p 599502
27/05/2021 551.00p 557.17p 547.00p 548.00p 50745
26/05/2021 545.00p 553.70p 545.00p 550.00p 34108
25/05/2021 556.00p 559.00p 532.00p 542.00p 112171
24/05/2021 551.00p 558.00p 549.10p 552.00p 26739
21/05/2021 551.00p 558.00p 548.00p 553.00p 38928
20/05/2021 547.00p 553.00p 547.00p 553.00p 13427
19/05/2021 548.00p 553.99p 545.00p 547.00p 13739
18/05/2021 550.00p 556.00p 545.00p 548.00p 94971
17/05/2021 548.00p 553.99p 546.76p 548.00p 28626
14/05/2021 546.00p 555.00p 543.00p 547.00p 72110
13/05/2021 549.00p 553.00p 541.00p 542.00p 90428
12/05/2021 551.00p 558.17p 542.00p 553.00p 57368
11/05/2021 555.00p 556.00p 541.00p 550.00p 55026
10/05/2021 557.00p 564.86p 552.00p 552.00p 31490
07/05/2021 555.00p 567.00p 554.00p 556.00p 33265
06/05/2021 552.00p 569.00p 552.00p 554.00p 24673
05/05/2021 564.00p 572.00p 552.00p 552.00p 48946
04/05/2021 566.00p 570.00p 560.00p 560.00p 21279
03/05/2021 569.00p 569.00p 562.00p 562.00p 80539
30/04/2021 569.00p 569.00p 562.00p 562.00p 80539
29/04/2021 557.00p 569.78p 553.96p 565.00p 131408
28/04/2021 547.00p 560.00p 542.13p 554.00p 89060
27/04/2021 545.00p 547.00p 540.00p 540.00p 73068
26/04/2021 541.00p 549.00p 540.00p 546.00p 1044052
23/04/2021 541.00p 549.00p 537.00p 540.00p 46778
22/04/2021 535.00p 543.00p 530.00p 543.00p 201488
21/04/2021 538.00p 539.00p 534.15p 539.00p 28893
20/04/2021 538.00p 543.00p 533.00p 536.00p 75908
19/04/2021 542.00p 548.17p 531.00p 540.00p 43933
16/04/2021 538.00p 546.00p 537.13p 542.00p 139858
15/04/2021 540.00p 541.20p 537.00p 540.00p 50102
14/04/2021 540.00p 541.00p 537.00p 539.00p 47294
13/04/2021 542.00p 544.00p 536.00p 540.00p 39259
12/04/2021 546.00p 549.00p 536.00p 540.00p 39428
09/04/2021 542.00p 547.50p 535.00p 538.00p 86499
08/04/2021 544.00p 550.00p 530.00p 544.00p 159391
07/04/2021 540.00p 547.00p 535.00p 539.00p 54329
06/04/2021 526.00p 541.00p 522.00p 534.00p 140025
02/04/2021 530.00p 532.00p 525.00p 531.00p 36109
01/04/2021 530.00p 532.00p 525.00p 531.00p 36109
31/03/2021 534.00p 538.00p 528.00p 538.00p 27606
30/03/2021 534.00p 540.00p 528.00p 540.00p 37098
29/03/2021 534.00p 537.90p 526.00p 532.00p 79186
26/03/2021 536.00p 540.00p 532.41p 538.00p 42012
25/03/2021 534.00p 536.00p 532.00p 534.00p 15325
24/03/2021 536.00p 538.00p 534.00p 536.00p 5244
23/03/2021 536.00p 542.00p 528.00p 536.00p 46579
22/03/2021 542.00p 545.00p 534.00p 536.00p 43622
19/03/2021 544.00p 546.00p 534.00p 546.00p 28739
18/03/2021 536.00p 548.00p 526.00p 548.00p 17390
17/03/2021 542.00p 542.00p 534.00p 536.00p 52247
16/03/2021 536.00p 548.00p 532.00p 538.00p 40931
15/03/2021 540.00p 546.00p 536.00p 536.00p 136229
12/03/2021 538.00p 546.00p 534.00p 544.00p 78962

*Close Price adjusted for both dividends and splits