CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/03/2021 536.00p 548.00p 536.00p 542.00p 112998
10/03/2021 552.00p 554.00p 532.00p 538.00p 71434
09/03/2021 546.00p 554.00p 540.00p 548.00p 105549
08/03/2021 534.00p 548.00p 534.00p 542.00p 36482
05/03/2021 526.00p 538.56p 514.00p 536.00p 51254
04/03/2021 516.00p 530.00p 510.00p 530.00p 49717
03/03/2021 526.00p 526.00p 518.00p 520.00p 152379
02/03/2021 518.00p 524.94p 514.00p 524.00p 73815
01/03/2021 520.00p 520.00p 510.00p 518.00p 66823
26/02/2021 514.00p 519.85p 507.95p 510.00p 80374
25/02/2021 528.00p 530.00p 512.00p 514.00p 44912
24/02/2021 524.00p 525.00p 516.00p 520.00p 42226
23/02/2021 518.00p 528.00p 516.00p 520.00p 53317
22/02/2021 518.00p 520.00p 508.00p 518.00p 42638
19/02/2021 518.00p 526.00p 514.00p 518.00p 287145
18/02/2021 518.00p 528.00p 516.00p 518.00p 22142
17/02/2021 520.00p 528.00p 518.00p 518.00p 14478
16/02/2021 526.00p 530.00p 518.30p 520.00p 99632
15/02/2021 516.00p 526.00p 514.30p 520.00p 24203
12/02/2021 522.00p 526.00p 510.00p 520.00p 20309
11/02/2021 522.00p 530.00p 516.00p 520.00p 35177
10/02/2021 530.00p 530.00p 522.00p 522.00p 32130
09/02/2021 526.00p 532.00p 516.00p 526.00p 64189
08/02/2021 528.00p 530.00p 524.00p 524.00p 38042
05/02/2021 528.00p 528.00p 520.00p 524.00p 76124
04/02/2021 522.00p 524.00p 512.00p 522.00p 58378
03/02/2021 520.00p 528.00p 510.00p 516.00p 52511
02/02/2021 499.00p 514.00p 491.00p 510.00p 42195
01/02/2021 488.00p 497.76p 484.75p 490.00p 168500
29/01/2021 493.00p 502.00p 485.00p 488.00p 30216
28/01/2021 504.00p 504.00p 490.00p 492.00p 30276
27/01/2021 508.00p 508.00p 498.00p 500.00p 129672
26/01/2021 508.00p 510.60p 504.41p 510.00p 16165
25/01/2021 510.00p 518.00p 504.00p 510.00p 19299
22/01/2021 510.00p 510.00p 499.70p 510.00p 200910
21/01/2021 510.00p 510.00p 504.00p 504.00p 29800
20/01/2021 516.00p 516.00p 504.00p 508.00p 44565
19/01/2021 510.00p 516.00p 506.00p 508.00p 119094
18/01/2021 508.00p 516.00p 506.00p 506.00p 392500
15/01/2021 510.00p 520.00p 504.00p 508.00p 71544
14/01/2021 516.00p 522.00p 504.00p 510.00p 106554
13/01/2021 516.00p 518.00p 508.00p 510.00p 81788
12/01/2021 520.00p 526.00p 510.00p 514.00p 23147
11/01/2021 528.00p 532.00p 510.00p 518.00p 51135
08/01/2021 524.00p 530.00p 520.60p 524.00p 31805
07/01/2021 524.00p 524.00p 518.00p 518.00p 16789
06/01/2021 518.00p 524.00p 508.00p 520.00p 271349
05/01/2021 520.00p 523.85p 518.00p 518.00p 102214
04/01/2021 522.00p 522.00p 516.00p 518.00p 33905
31/12/2020 518.00p 522.00p 516.00p 522.00p 117744
30/12/2020 518.00p 520.00p 512.00p 520.00p 9883
29/12/2020 498.00p 518.00p 496.00p 516.00p 57878
24/12/2020 488.00p 498.00p 481.00p 498.00p 110426
23/12/2020 482.00p 487.00p 480.00p 480.00p 28689
22/12/2020 489.00p 493.00p 480.00p 486.00p 28849
21/12/2020 496.00p 497.00p 475.00p 490.00p 48768
18/12/2020 491.00p 498.00p 489.00p 491.00p 83685
17/12/2020 492.00p 499.00p 487.00p 490.00p 51032
16/12/2020 495.00p 502.00p 487.00p 489.00p 46948
15/12/2020 497.00p 500.00p 490.00p 494.00p 54896
14/12/2020 473.00p 499.00p 473.00p 490.00p 425656
11/12/2020 475.00p 476.94p 468.00p 472.00p 387676
10/12/2020 475.00p 479.00p 474.00p 479.00p 26210
09/12/2020 478.00p 479.00p 474.00p 477.00p 143852
08/12/2020 483.00p 483.00p 477.00p 480.00p 35619
07/12/2020 480.00p 484.00p 477.00p 478.00p 18018
04/12/2020 482.00p 482.00p 476.00p 481.00p 41732
03/12/2020 474.00p 483.00p 473.00p 477.00p 1096012
02/12/2020 475.00p 485.00p 462.00p 475.00p 102296
01/12/2020 472.00p 484.00p 469.50p 475.00p 39273
30/11/2020 470.00p 484.00p 468.00p 468.00p 36586
27/11/2020 478.00p 485.00p 468.00p 470.00p 19023
26/11/2020 471.00p 477.85p 467.00p 470.00p 12365
25/11/2020 479.00p 480.90p 461.00p 470.00p 43327
24/11/2020 477.00p 484.00p 470.00p 474.00p 50930
23/11/2020 476.00p 479.00p 470.00p 471.00p 85766
20/11/2020 477.00p 477.00p 468.00p 473.00p 169834
19/11/2020 477.00p 479.00p 472.00p 476.00p 30809
18/11/2020 465.00p 476.00p 460.72p 474.00p 91869
17/11/2020 460.00p 469.00p 455.52p 466.00p 40616
16/11/2020 445.00p 460.00p 440.00p 460.00p 157632
13/11/2020 443.00p 449.00p 439.00p 447.00p 330425
12/11/2020 449.00p 451.94p 441.00p 445.00p 56917
10/11/2020 454.00p 456.96p 448.00p 455.00p 44558
09/11/2020 461.00p 461.00p 452.00p 455.00p 29757
06/11/2020 459.00p 460.00p 452.00p 455.00p 22471
05/11/2020 453.00p 460.00p 449.00p 460.00p 795193
04/11/2020 457.00p 457.00p 452.00p 454.00p 76263
03/11/2020 456.00p 458.00p 454.66p 457.00p 25753
02/11/2020 456.00p 458.00p 450.00p 454.00p 56633
30/10/2020 457.00p 457.00p 452.00p 454.00p 26490
29/10/2020 457.00p 463.00p 455.00p 456.00p 127790
28/10/2020 465.00p 465.00p 455.00p 459.00p 46696
27/10/2020 472.00p 474.00p 462.00p 464.00p 26586
26/10/2020 475.00p 475.00p 468.00p 471.00p 43895
23/10/2020 473.00p 476.00p 459.55p 476.00p 62508
22/10/2020 470.00p 472.00p 467.00p 469.00p 152390
21/10/2020 470.00p 477.00p 468.00p 470.00p 350571
20/10/2020 458.00p 460.00p 454.00p 458.00p 74642
19/10/2020 460.00p 461.00p 457.00p 461.00p 33939
16/10/2020 460.00p 460.00p 457.00p 457.00p 19077
15/10/2020 460.00p 463.00p 454.00p 460.00p 58520
14/10/2020 457.00p 459.69p 455.00p 457.00p 34485
13/10/2020 456.00p 460.00p 450.00p 457.00p 35471
12/10/2020 445.00p 460.00p 444.00p 455.50p 45691
09/10/2020 444.00p 445.00p 440.00p 444.00p 51412
08/10/2020 445.00p 445.00p 436.00p 445.00p 90554
07/10/2020 434.00p 445.00p 430.00p 440.00p 94522
06/10/2020 429.00p 445.00p 420.93p 432.00p 202209
05/10/2020 430.00p 430.00p 428.00p 428.00p 32034
02/10/2020 426.00p 428.10p 422.00p 426.00p 13712
01/10/2020 431.00p 436.00p 426.00p 427.00p 11701
30/09/2020 431.00p 432.00p 429.00p 430.00p 79409
29/09/2020 435.00p 435.00p 430.00p 430.00p 26147
28/09/2020 434.00p 438.40p 430.00p 433.00p 32427
25/09/2020 435.00p 437.10p 429.00p 433.00p 16920
24/09/2020 431.00p 444.00p 425.00p 440.00p 97216
23/09/2020 437.00p 439.00p 430.00p 430.00p 17560
22/09/2020 438.00p 438.00p 428.00p 430.00p 24746
21/09/2020 438.00p 443.17p 430.00p 439.00p 50131
18/09/2020 440.00p 440.52p 438.00p 440.00p 21183
17/09/2020 440.00p 445.00p 438.00p 440.00p 219055
16/09/2020 444.00p 445.00p 435.00p 445.00p 16923
15/09/2020 440.00p 443.50p 420.00p 442.00p 28461
14/09/2020 443.00p 444.00p 438.00p 441.50p 10649
11/09/2020 435.00p 442.35p 429.00p 432.00p 19728
10/09/2020 435.00p 444.00p 435.00p 437.00p 3806
09/09/2020 428.00p 440.70p 427.00p 437.00p 13419
08/09/2020 430.00p 438.58p 424.00p 428.00p 41962
07/09/2020 429.00p 439.45p 428.00p 428.00p 33567
04/09/2020 430.00p 436.00p 428.00p 429.00p 18778
03/09/2020 430.00p 437.30p 428.00p 428.00p 17092
02/09/2020 427.00p 435.00p 421.00p 428.00p 26814
01/09/2020 438.00p 438.00p 420.00p 425.00p 27902
31/08/2020 425.00p 442.00p 420.00p 425.00p 73053
28/08/2020 425.00p 442.00p 420.00p 425.00p 73053
27/08/2020 444.00p 444.00p 427.00p 427.00p 54152
26/08/2020 436.00p 439.00p 416.00p 439.00p 32997
25/08/2020 436.00p 444.00p 433.00p 433.00p 22258
24/08/2020 439.00p 442.00p 433.00p 435.00p 25362
21/08/2020 443.00p 443.00p 430.00p 439.00p 32336
20/08/2020 445.00p 446.00p 437.00p 441.00p 27663
19/08/2020 442.00p 445.00p 435.00p 441.00p 34353
18/08/2020 447.00p 456.00p 441.00p 445.00p 54030
17/08/2020 448.00p 448.00p 440.00p 444.00p 51235
14/08/2020 448.00p 448.00p 439.00p 444.00p 30590
13/08/2020 449.00p 449.00p 442.00p 445.00p 38242
12/08/2020 448.00p 448.00p 441.00p 444.00p 56132
11/08/2020 442.00p 450.00p 441.00p 442.00p 22024
10/08/2020 449.00p 449.00p 436.00p 444.00p 24134
07/08/2020 439.00p 447.00p 439.00p 447.00p 32074
06/08/2020 440.00p 440.00p 424.00p 438.00p 41406
05/08/2020 424.00p 430.00p 422.00p 425.00p 13211
04/08/2020 426.00p 432.00p 422.00p 423.00p 39744
03/08/2020 431.00p 431.00p 422.44p 427.00p 52856
31/07/2020 440.00p 440.00p 422.00p 424.00p 54247
30/07/2020 444.00p 444.00p 423.00p 425.00p 22994
29/07/2020 430.00p 440.00p 430.00p 430.00p 51369
28/07/2020 449.00p 449.00p 432.00p 434.00p 38380
27/07/2020 427.00p 448.00p 427.00p 438.00p 72994
24/07/2020 428.00p 429.00p 420.00p 427.00p 21146
23/07/2020 425.00p 429.00p 423.00p 429.00p 10171
22/07/2020 425.00p 427.25p 422.00p 425.00p 29261
21/07/2020 416.00p 425.77p 413.00p 425.00p 38484
20/07/2020 411.00p 422.00p 405.00p 415.00p 211562
17/07/2020 418.00p 419.55p 400.00p 404.00p 68604
16/07/2020 408.00p 415.55p 406.44p 415.00p 53244
15/07/2020 405.00p 416.25p 405.00p 409.00p 20505
14/07/2020 411.00p 415.80p 403.00p 405.00p 34180
13/07/2020 407.00p 415.50p 407.00p 408.00p 36338
10/07/2020 423.00p 423.00p 402.00p 405.00p 142162
09/07/2020 424.00p 425.00p 416.00p 423.00p 23831
08/07/2020 425.00p 435.97p 421.00p 425.00p 49932
07/07/2020 429.00p 431.00p 425.00p 425.00p 260215
06/07/2020 433.00p 437.00p 425.00p 427.00p 27193
03/07/2020 431.00p 434.00p 430.00p 431.00p 17740
02/07/2020 439.00p 439.00p 431.00p 431.00p 46909
01/07/2020 434.00p 439.00p 430.00p 432.00p 35820
30/06/2020 432.00p 437.00p 429.00p 434.00p 26760
29/06/2020 434.00p 440.00p 427.00p 431.00p 97642
26/06/2020 432.00p 439.00p 429.00p 439.00p 45627
25/06/2020 431.00p 432.00p 423.00p 425.00p 35643
24/06/2020 430.00p 430.00p 425.00p 425.00p 34030
23/06/2020 425.00p 432.00p 421.00p 429.00p 334504
22/06/2020 419.00p 427.00p 408.00p 417.00p 94016
19/06/2020 420.00p 425.70p 410.00p 416.00p 185393
18/06/2020 391.00p 418.00p 391.00p 418.00p 334622
17/06/2020 389.00p 400.00p 386.00p 391.00p 90010
16/06/2020 391.00p 395.00p 385.00p 388.00p 102905
15/06/2020 393.00p 393.00p 380.00p 385.00p 48853
12/06/2020 388.00p 394.30p 385.00p 385.00p 161817
11/06/2020 408.00p 408.00p 386.00p 388.00p 52007
10/06/2020 395.00p 395.00p 387.00p 390.00p 37109
09/06/2020 408.00p 408.00p 392.00p 395.00p 95309
08/06/2020 403.00p 406.00p 390.20p 395.00p 38167
05/06/2020 408.00p 408.00p 389.85p 396.00p 193875
04/06/2020 395.00p 405.00p 390.00p 396.00p 24349
03/06/2020 400.00p 402.25p 392.00p 395.00p 25253
02/06/2020 414.00p 414.60p 400.00p 400.00p 48408
01/06/2020 410.00p 413.00p 400.00p 404.00p 36376

*Close Price adjusted for both dividends and splits