CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/06/2016 232.50p 232.50p 229.00p 232.00p 13861
16/06/2016 233.50p 236.50p 228.10p 232.50p 54555
15/06/2016 234.00p 236.00p 230.10p 233.50p 21284
14/06/2016 235.50p 236.30p 230.10p 232.50p 87701
13/06/2016 235.00p 235.55p 232.50p 235.50p 3384
10/06/2016 235.50p 236.80p 232.00p 235.00p 32998
09/06/2016 238.00p 238.00p 233.00p 235.50p 7205
08/06/2016 238.50p 238.50p 234.50p 238.00p 24309
07/06/2016 237.50p 238.50p 235.00p 238.50p 31492
06/06/2016 241.50p 241.50p 236.00p 237.50p 26144
03/06/2016 241.50p 244.00p 238.10p 241.50p 5310
02/06/2016 241.50p 241.60p 239.10p 241.50p 12119
01/06/2016 241.50p 244.00p 238.10p 240.00p 56930
31/05/2016 242.50p 242.50p 240.00p 241.50p 1867
27/05/2016 241.50p 245.07p 240.00p 241.00p 8318
26/05/2016 243.50p 247.50p 238.00p 241.50p 31888
25/05/2016 244.50p 244.50p 240.00p 243.50p 11343
24/05/2016 244.50p 245.75p 242.00p 244.00p 10432
23/05/2016 245.50p 247.50p 242.00p 244.50p 51659
20/05/2016 246.00p 246.00p 242.10p 245.50p 16268
19/05/2016 247.50p 247.50p 242.10p 246.00p 1368
18/05/2016 248.50p 251.00p 245.00p 247.50p 36245
17/05/2016 249.50p 249.50p 245.10p 248.50p 19849
16/05/2016 249.50p 252.00p 247.10p 249.50p 47773
13/05/2016 249.50p 250.00p 248.00p 249.50p 14069
12/05/2016 249.50p 252.00p 247.00p 249.50p 52350
11/05/2016 248.50p 252.00p 247.00p 249.50p 45764
10/05/2016 250.00p 250.25p 247.00p 248.50p 10970
09/05/2016 252.50p 252.50p 247.75p 250.00p 30976
06/05/2016 252.50p 252.50p 250.00p 252.50p 2375
05/05/2016 252.50p 252.52p 245.00p 252.50p 13320
04/05/2016 252.50p 252.50p 250.00p 252.50p 11430
03/05/2016 252.50p 252.52p 250.00p 252.50p 80999
29/04/2016 252.50p 252.52p 250.00p 252.50p 59201
28/04/2016 252.50p 252.52p 251.00p 252.50p 12808
27/04/2016 252.50p 252.52p 250.00p 252.50p 32034
26/04/2016 252.50p 252.52p 250.00p 250.00p 33279
25/04/2016 252.50p 255.00p 250.00p 255.00p 7283
22/04/2016 252.50p 255.00p 250.00p 252.50p 70176
21/04/2016 250.00p 254.00p 249.00p 250.00p 73576
20/04/2016 250.00p 250.40p 246.00p 250.00p 25626
19/04/2016 250.00p 252.05p 246.00p 250.00p 32776
18/04/2016 250.00p 250.80p 246.00p 250.00p 5558
15/04/2016 251.00p 251.04p 247.00p 251.00p 17194
14/04/2016 251.00p 254.00p 247.00p 251.00p 9544
13/04/2016 251.00p 253.00p 247.00p 251.00p 40567
12/04/2016 251.00p 251.00p 247.40p 251.00p 4288
11/04/2016 251.00p 252.80p 247.40p 251.00p 15651
08/04/2016 251.00p 251.04p 247.00p 251.00p 16577
07/04/2016 249.50p 252.50p 247.00p 251.00p 18686
06/04/2016 249.50p 253.00p 246.70p 249.50p 144233
05/04/2016 249.50p 253.00p 249.50p 249.50p 13140
04/04/2016 251.00p 252.00p 246.00p 249.50p 29440
01/04/2016 251.00p 255.00p 247.00p 247.00p 30931
31/03/2016 247.50p 255.00p 247.00p 251.00p 58687
30/03/2016 247.50p 250.00p 245.00p 247.50p 11633
29/03/2016 247.50p 250.00p 245.00p 247.50p 20979
24/03/2016 247.50p 250.00p 245.00p 247.50p 24844
23/03/2016 243.00p 250.00p 243.00p 247.50p 55226
22/03/2016 243.50p 250.00p 242.00p 250.00p 32887
21/03/2016 242.50p 245.00p 241.00p 243.50p 17484
18/03/2016 240.00p 245.12p 238.50p 242.50p 62968
17/03/2016 237.50p 242.00p 235.00p 240.00p 22277
16/03/2016 235.50p 240.00p 233.00p 237.50p 38091
15/03/2016 236.50p 239.00p 233.00p 235.00p 62071
14/03/2016 236.50p 236.50p 233.00p 236.50p 427402
11/03/2016 236.50p 240.00p 233.00p 236.50p 16281
10/03/2016 236.50p 239.00p 233.00p 236.50p 24296
09/03/2016 236.50p 240.00p 233.00p 236.50p 25540
08/03/2016 235.00p 237.50p 233.00p 236.50p 23538
07/03/2016 235.00p 236.90p 233.00p 235.00p 68267
04/03/2016 237.50p 237.50p 233.00p 235.00p 26466
03/03/2016 238.50p 239.40p 235.00p 237.50p 14476
02/03/2016 241.00p 243.00p 238.60p 240.50p 9394
01/03/2016 241.50p 243.00p 238.00p 241.00p 39812
29/02/2016 242.50p 245.00p 237.25p 237.25p 32407
26/02/2016 242.50p 243.00p 241.00p 242.50p 16129
25/02/2016 242.50p 244.00p 242.50p 242.50p 8760
24/02/2016 242.50p 244.00p 240.00p 242.50p 74958
23/02/2016 242.50p 245.00p 242.00p 242.00p 87259
22/02/2016 242.50p 242.58p 240.00p 242.50p 4310
19/02/2016 242.00p 251.75p 240.00p 242.50p 144306
18/02/2016 233.50p 237.00p 232.00p 234.50p 19072
17/02/2016 231.50p 236.50p 231.50p 233.50p 31513
16/02/2016 231.50p 233.00p 231.50p 231.50p 1513
15/02/2016 231.50p 231.50p 230.90p 231.50p 14978
12/02/2016 231.50p 233.00p 230.00p 231.50p 12464
11/02/2016 231.50p 233.00p 230.45p 231.50p 26997
10/02/2016 231.50p 235.00p 230.00p 231.50p 45643
09/02/2016 228.50p 235.00p 228.00p 231.50p 833561
08/02/2016 223.50p 232.00p 223.00p 228.50p 52509
05/02/2016 223.50p 225.00p 220.50p 223.50p 16177
04/02/2016 223.50p 225.07p 222.00p 223.50p 6942
03/02/2016 222.50p 224.00p 222.50p 223.50p 47743
02/02/2016 221.50p 224.00p 220.45p 222.50p 9067
01/02/2016 218.50p 222.00p 217.50p 221.50p 76639
29/01/2016 217.50p 222.13p 217.50p 218.50p 19314
28/01/2016 216.50p 222.18p 215.00p 217.50p 31043
27/01/2016 223.50p 223.50p 210.00p 216.50p 120202
26/01/2016 223.50p 223.60p 223.00p 223.50p 64944
25/01/2016 230.00p 230.00p 222.20p 223.50p 29773
22/01/2016 231.00p 232.00p 229.00p 230.50p 11773
21/01/2016 233.00p 233.90p 228.02p 231.00p 29627
20/01/2016 233.00p 233.96p 232.00p 233.00p 20862
19/01/2016 231.50p 234.00p 230.10p 233.00p 10477
18/01/2016 232.50p 235.00p 229.50p 231.50p 20897
15/01/2016 233.00p 235.70p 230.00p 233.00p 56290
14/01/2016 233.00p 236.00p 232.70p 233.00p 13050
13/01/2016 233.50p 236.30p 232.80p 234.50p 28120
12/01/2016 233.50p 237.00p 231.00p 235.00p 36151
11/01/2016 234.50p 236.50p 230.00p 235.00p 26280
08/01/2016 234.50p 235.00p 232.00p 234.50p 72960
07/01/2016 233.50p 236.30p 230.00p 234.50p 89176
06/01/2016 234.50p 237.00p 230.00p 233.50p 40269
05/01/2016 234.50p 236.50p 232.00p 234.50p 30666
04/01/2016 234.50p 237.00p 232.00p 234.50p 12310
31/12/2015 235.00p 235.00p 234.50p 234.50p 0
30/12/2015 234.50p 237.07p 233.50p 234.50p 9716
29/12/2015 236.00p 236.00p 231.10p 236.00p 61925
24/12/2015 234.50p 236.50p 232.50p 236.00p 18492
23/12/2015 232.50p 235.00p 230.25p 235.00p 126639
22/12/2015 232.50p 235.00p 230.10p 235.00p 62112
21/12/2015 231.50p 235.00p 230.10p 235.00p 30214
18/12/2015 234.00p 234.20p 230.00p 231.50p 32326
17/12/2015 234.00p 234.20p 233.00p 234.00p 68764
16/12/2015 234.50p 234.64p 233.00p 234.00p 88083
15/12/2015 235.00p 236.00p 233.00p 234.00p 59471
14/12/2015 234.00p 235.80p 233.10p 235.00p 132194
11/12/2015 234.00p 234.50p 233.40p 234.00p 13966
10/12/2015 234.00p 234.50p 233.00p 234.00p 19250
09/12/2015 234.00p 234.57p 233.10p 234.00p 21471
08/12/2015 234.50p 237.00p 232.75p 234.00p 42153
07/12/2015 235.50p 237.00p 234.10p 236.50p 20032
04/12/2015 236.00p 236.40p 234.00p 235.50p 40908
03/12/2015 236.50p 237.46p 235.00p 237.00p 34771
02/12/2015 238.50p 238.99p 236.50p 236.50p 46749
01/12/2015 240.50p 241.00p 237.45p 238.50p 42165
30/11/2015 240.50p 240.50p 239.00p 239.50p 20791
27/11/2015 240.50p 241.50p 239.00p 240.50p 13220
26/11/2015 241.00p 242.00p 240.00p 240.50p 39776
25/11/2015 241.00p 242.00p 240.00p 241.00p 45548
24/11/2015 242.50p 242.50p 240.00p 241.00p 19995
23/11/2015 242.50p 243.10p 240.00p 242.50p 80353
20/11/2015 242.50p 243.25p 240.50p 242.50p 4463
19/11/2015 242.50p 244.50p 240.55p 242.50p 20310
18/11/2015 242.50p 244.00p 240.00p 242.50p 10377
17/11/2015 242.50p 243.06p 240.10p 242.50p 1091
16/11/2015 243.50p 243.50p 240.00p 242.50p 43165
13/11/2015 240.50p 246.00p 240.00p 245.00p 82347
12/11/2015 240.50p 244.00p 240.10p 240.50p 5615
11/11/2015 240.50p 244.90p 235.00p 240.50p 87289
10/11/2015 241.50p 245.00p 236.50p 240.50p 26028
09/11/2015 241.50p 241.50p 238.00p 241.50p 11749
06/11/2015 241.50p 242.00p 238.00p 241.50p 10853
05/11/2015 239.50p 242.00p 237.74p 241.50p 61252
04/11/2015 239.50p 243.00p 236.10p 239.50p 32214
03/11/2015 239.50p 243.12p 236.10p 239.50p 19012
02/11/2015 239.50p 240.00p 236.10p 239.50p 17962
30/10/2015 239.50p 241.00p 236.00p 239.50p 16403
29/10/2015 239.50p 242.00p 236.00p 239.50p 20220
28/10/2015 240.00p 242.20p 236.00p 239.50p 18128
27/10/2015 240.00p 242.40p 237.00p 240.00p 7876
26/10/2015 244.50p 245.00p 237.00p 240.00p 50331
23/10/2015 245.00p 245.00p 245.00p 245.00p 590
22/10/2015 245.00p 245.83p 243.85p 245.00p 46239
21/10/2015 245.00p 246.75p 243.80p 245.00p 88236
20/10/2015 243.00p 244.85p 242.37p 244.00p 74716
19/10/2015 243.00p 244.80p 243.00p 243.00p 3185
16/10/2015 242.50p 246.00p 240.50p 243.00p 129681
15/10/2015 241.00p 245.00p 240.40p 242.50p 7254
14/10/2015 240.00p 242.00p 239.60p 240.00p 36747
13/10/2015 240.00p 242.00p 239.43p 240.00p 231338
12/10/2015 239.75p 242.12p 238.00p 240.00p 240388
09/10/2015 240.00p 241.95p 238.60p 240.00p 13649
08/10/2015 241.00p 242.00p 238.00p 240.00p 130827
07/10/2015 242.00p 242.02p 238.00p 241.00p 321262
06/10/2015 242.50p 244.00p 241.00p 242.00p 91905
05/10/2015 244.00p 244.00p 241.00p 242.50p 35180
02/10/2015 244.00p 245.07p 243.00p 244.00p 42220
01/10/2015 244.50p 245.07p 243.00p 244.00p 26089
30/09/2015 245.50p 245.75p 243.00p 244.50p 99581
29/09/2015 246.00p 247.00p 245.00p 245.50p 75838
28/09/2015 248.50p 248.50p 243.25p 246.50p 67194
25/09/2015 248.50p 249.60p 247.25p 248.50p 25506
24/09/2015 248.50p 249.70p 247.15p 248.50p 2826
23/09/2015 248.50p 249.70p 247.15p 248.50p 10674
22/09/2015 249.00p 250.00p 247.00p 248.50p 50606
21/09/2015 249.50p 249.50p 247.00p 249.00p 150600
18/09/2015 249.50p 250.50p 248.00p 249.50p 14875
17/09/2015 249.00p 249.80p 248.10p 249.50p 40532
16/09/2015 249.00p 250.00p 248.10p 249.00p 11830
15/09/2015 249.00p 250.00p 247.00p 249.00p 53622
14/09/2015 249.00p 249.40p 248.00p 249.00p 10494
11/09/2015 249.00p 250.00p 248.66p 249.00p 13850
10/09/2015 248.50p 250.12p 248.00p 249.00p 14090
09/09/2015 248.50p 249.90p 247.00p 248.50p 13714
08/09/2015 248.50p 250.00p 248.00p 248.50p 27829
07/09/2015 247.50p 250.00p 247.00p 248.50p 16325
04/09/2015 247.00p 248.50p 247.00p 247.50p 7209
03/09/2015 247.00p 250.13p 247.00p 247.00p 9404

*Close Price adjusted for both dividends and splits