CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/09/2022 748.00p 750.00p 750.00p 750.00p 0
26/09/2022 748.00p 750.00p 748.00p 750.00p 424247
23/09/2022 748.00p 748.85p 747.00p 748.00p 784119
22/09/2022 748.00p 749.00p 747.00p 748.00p 1542924
21/09/2022 748.00p 749.00p 747.00p 749.00p 107313
20/09/2022 747.00p 748.00p 747.00p 747.00p 34907
16/09/2022 748.00p 748.00p 747.00p 747.00p 158535
15/09/2022 747.00p 748.00p 747.00p 748.00p 45914
14/09/2022 747.00p 748.00p 747.00p 747.00p 102484
13/09/2022 747.00p 748.00p 747.00p 747.00p 781585
12/09/2022 748.00p 749.00p 747.00p 748.00p 123282
09/09/2022 746.00p 748.00p 746.00p 747.00p 18499
08/09/2022 747.00p 748.00p 746.52p 747.00p 108114
07/09/2022 747.00p 748.00p 746.00p 747.00p 70747
06/09/2022 748.00p 749.00p 746.00p 748.00p 64915
05/09/2022 746.00p 748.00p 746.00p 746.00p 858639
02/09/2022 748.00p 748.00p 746.00p 748.00p 18443
01/09/2022 745.00p 748.00p 745.00p 746.00p 503550
31/08/2022 745.00p 746.00p 745.00p 745.00p 91160
30/08/2022 744.00p 746.00p 744.00p 745.00p 118599
29/08/2022 745.00p 746.00p 745.00p 745.00p 290160
26/08/2022 745.00p 746.00p 745.00p 745.00p 280692
25/08/2022 746.00p 746.00p 745.00p 745.00p 33268
24/08/2022 745.00p 746.00p 745.00p 745.00p 756229
23/08/2022 746.00p 746.00p 745.00p 745.00p 157181
22/08/2022 745.00p 746.00p 745.00p 745.00p 45209
19/08/2022 745.00p 746.00p 745.00p 745.00p 90046
18/08/2022 745.00p 746.00p 745.00p 745.00p 58640
17/08/2022 746.00p 746.00p 745.00p 746.00p 34871
16/08/2022 745.00p 747.00p 744.00p 745.00p 64079
15/08/2022 744.00p 747.00p 744.00p 747.00p 45093
12/08/2022 744.00p 746.25p 744.00p 744.00p 2236361
11/08/2022 744.00p 745.00p 744.00p 744.00p 31902
10/08/2022 746.00p 746.00p 744.00p 746.00p 111042
09/08/2022 745.00p 746.00p 744.00p 745.00p 1265188
08/08/2022 745.00p 746.00p 744.00p 744.00p 162044
05/08/2022 745.00p 746.00p 745.00p 745.00p 55174
04/08/2022 745.00p 746.00p 745.00p 745.00p 445722
03/08/2022 745.00p 746.00p 745.00p 745.00p 184315
02/08/2022 746.00p 747.00p 745.00p 745.00p 307754
01/08/2022 746.00p 748.00p 745.18p 746.00p 920603
29/07/2022 747.00p 752.43p 744.00p 749.00p 132696
28/07/2022 747.00p 747.00p 744.00p 746.00p 176720
27/07/2022 747.00p 747.00p 744.00p 746.00p 100708
26/07/2022 746.00p 746.00p 743.00p 744.00p 103554
25/07/2022 750.00p 750.81p 743.00p 744.00p 386004
22/07/2022 744.00p 749.00p 743.00p 743.00p 1324246
21/07/2022 744.00p 744.24p 743.00p 743.00p 2287211
20/07/2022 742.00p 747.00p 742.00p 743.00p 3280093
19/07/2022 741.00p 744.00p 741.00p 743.00p 143343
18/07/2022 743.00p 745.00p 741.00p 745.00p 51651
15/07/2022 743.00p 744.00p 741.00p 742.00p 109449
14/07/2022 742.00p 742.00p 741.00p 742.00p 570159
13/07/2022 741.00p 742.00p 741.00p 742.00p 697196
12/07/2022 744.00p 744.00p 741.00p 742.00p 305975
11/07/2022 745.00p 745.00p 741.00p 742.00p 678009
08/07/2022 745.00p 745.00p 742.00p 742.00p 2311377
07/07/2022 742.00p 745.00p 742.00p 742.00p 38040
06/07/2022 745.00p 746.00p 741.00p 742.00p 228524
05/07/2022 741.00p 743.00p 741.00p 741.00p 4572745
04/07/2022 741.00p 744.00p 741.00p 742.00p 71370
01/07/2022 741.00p 742.00p 741.00p 741.00p 163465
30/06/2022 741.00p 744.00p 741.00p 741.00p 303562
29/06/2022 740.00p 745.00p 740.00p 745.00p 2071216
28/06/2022 742.00p 744.00p 740.00p 740.00p 584889
27/06/2022 743.00p 746.00p 738.39p 741.00p 9573406
24/06/2022 629.00p 637.00p 608.00p 612.00p 43551
23/06/2022 640.00p 649.80p 628.00p 630.00p 13180
22/06/2022 659.00p 659.00p 617.00p 617.00p 34500
21/06/2022 630.00p 645.49p 604.00p 620.00p 31788
20/06/2022 620.00p 659.23p 620.00p 630.00p 72313
17/06/2022 660.00p 660.95p 622.00p 622.00p 46552
16/06/2022 661.00p 711.35p 640.00p 647.00p 41017
15/06/2022 671.00p 707.00p 670.00p 704.00p 25296
14/06/2022 681.00p 703.00p 675.89p 690.00p 42280
13/06/2022 700.00p 721.80p 692.50p 699.00p 15662
10/06/2022 702.00p 708.80p 690.00p 700.00p 51085
09/06/2022 712.00p 715.00p 699.00p 702.00p 247472
08/06/2022 700.00p 720.00p 695.08p 720.00p 45774
07/06/2022 700.00p 702.00p 695.00p 698.00p 186498
06/06/2022 709.00p 722.00p 701.00p 707.00p 40038
03/06/2022 712.00p 712.00p 700.00p 709.00p 45690
02/06/2022 712.00p 712.00p 700.00p 709.00p 45690
01/06/2022 712.00p 712.00p 700.00p 709.00p 45690
31/05/2022 717.00p 717.70p 703.00p 705.00p 32733
30/05/2022 706.00p 725.00p 692.00p 720.00p 74959
27/05/2022 715.00p 715.00p 700.00p 710.00p 23204
26/05/2022 717.00p 717.00p 702.60p 710.00p 124355
25/05/2022 716.00p 722.00p 711.50p 713.00p 17714
24/05/2022 708.00p 724.00p 708.00p 714.00p 9409
23/05/2022 719.00p 720.00p 707.00p 707.00p 16395
20/05/2022 709.00p 720.00p 705.00p 718.00p 19619
19/05/2022 707.00p 717.00p 701.00p 717.00p 107867
18/05/2022 700.00p 726.00p 700.00p 710.00p 34921
17/05/2022 716.00p 728.00p 702.00p 702.00p 22102
16/05/2022 708.00p 724.60p 700.24p 709.00p 15054
13/05/2022 708.00p 716.00p 703.50p 712.00p 13663
12/05/2022 704.00p 716.00p 700.00p 702.00p 26709
11/05/2022 713.00p 724.00p 687.05p 712.00p 91229
10/05/2022 721.00p 725.90p 712.00p 713.00p 28563
09/05/2022 724.00p 729.88p 715.00p 716.00p 74315
06/05/2022 725.00p 730.00p 713.00p 724.00p 123139
05/05/2022 730.00p 740.50p 726.00p 732.00p 110508
04/05/2022 730.00p 737.00p 725.10p 736.00p 28286
03/05/2022 738.00p 750.00p 725.00p 730.00p 44311
02/05/2022 737.00p 744.00p 731.50p 737.00p 130457
29/04/2022 737.00p 744.00p 731.50p 737.00p 128882
28/04/2022 720.00p 735.00p 720.00p 733.00p 22979
27/04/2022 726.00p 729.00p 726.00p 729.00p 19472
26/04/2022 722.00p 734.00p 718.00p 730.00p 162538
25/04/2022 736.00p 738.00p 717.45p 722.00p 281520
22/04/2022 740.00p 742.00p 735.33p 738.00p 62447
21/04/2022 744.00p 745.00p 738.00p 738.00p 53440
20/04/2022 741.00p 744.00p 740.00p 740.00p 128599
19/04/2022 745.00p 745.00p 739.45p 741.00p 85928
18/04/2022 750.00p 750.00p 731.00p 746.00p 135539
15/04/2022 750.00p 750.00p 731.00p 746.00p 135539
14/04/2022 750.00p 750.00p 731.00p 746.00p 135539
13/04/2022 742.00p 773.00p 734.50p 747.00p 870088
12/04/2022 725.00p 745.00p 721.08p 745.00p 82349
11/04/2022 741.00p 754.00p 730.00p 740.00p 103513
08/04/2022 730.00p 749.00p 730.00p 745.00p 58948
07/04/2022 737.00p 746.57p 731.00p 738.00p 806861
06/04/2022 740.00p 746.00p 734.00p 744.00p 173499
05/04/2022 736.00p 745.21p 730.75p 740.00p 292679
04/04/2022 740.00p 749.00p 733.00p 741.00p 864196
01/04/2022 700.00p 717.70p 681.00p 711.00p 114713
31/03/2022 728.00p 728.00p 691.00p 692.00p 63873
30/03/2022 730.00p 730.00p 707.00p 726.00p 676924
29/03/2022 725.00p 730.00p 708.00p 710.00p 149902
28/03/2022 696.00p 712.00p 692.00p 707.00p 367606
25/03/2022 682.00p 718.92p 681.00p 692.00p 19401
24/03/2022 687.00p 693.00p 682.00p 683.00p 64660
23/03/2022 681.00p 708.53p 673.12p 690.00p 42785
22/03/2022 684.00p 698.00p 682.90p 698.00p 257543
21/03/2022 680.00p 692.59p 680.00p 681.00p 52692
18/03/2022 685.00p 689.00p 660.00p 680.00p 61337
17/03/2022 681.00p 690.00p 680.00p 689.00p 34988
16/03/2022 680.00p 692.00p 680.00p 680.00p 41746
15/03/2022 668.00p 685.50p 668.00p 684.00p 194520
14/03/2022 667.00p 677.00p 659.00p 671.00p 117835
11/03/2022 670.00p 678.00p 667.00p 667.00p 109514
10/03/2022 660.00p 673.00p 656.00p 672.00p 180070
09/03/2022 625.00p 674.00p 625.00p 670.00p 107536
08/03/2022 613.00p 660.00p 613.00p 646.00p 1265842
07/03/2022 631.00p 663.00p 595.00p 625.00p 212283
04/03/2022 590.00p 594.65p 583.00p 586.00p 255710
03/03/2022 589.00p 595.00p 588.00p 590.00p 198441
02/03/2022 589.00p 598.00p 587.00p 598.00p 464582
01/03/2022 586.00p 590.00p 584.00p 588.00p 76609
28/02/2022 582.00p 590.00p 581.00p 586.00p 281280
25/02/2022 579.00p 592.00p 575.00p 588.00p 145907
24/02/2022 577.00p 577.00p 562.00p 575.00p 43012
23/02/2022 583.00p 584.00p 576.00p 580.00p 67207
22/02/2022 584.00p 584.00p 568.00p 578.00p 71081
21/02/2022 594.00p 594.00p 573.95p 580.00p 103291
18/02/2022 610.00p 614.50p 581.00p 594.00p 85718
17/02/2022 588.00p 613.00p 580.00p 610.00p 117088
16/02/2022 581.00p 590.00p 576.00p 587.00p 60021
15/02/2022 570.00p 584.00p 566.00p 578.00p 142302
14/02/2022 569.00p 571.00p 562.00p 567.00p 298228
11/02/2022 562.00p 571.00p 552.85p 568.00p 342538
10/02/2022 564.00p 566.44p 551.00p 565.00p 31947
09/02/2022 560.00p 567.00p 557.00p 564.00p 57780
08/02/2022 548.00p 559.00p 548.00p 558.00p 161982
07/02/2022 549.00p 556.00p 544.00p 547.00p 92058
04/02/2022 545.00p 549.00p 541.00p 541.00p 44838
03/02/2022 540.00p 551.00p 540.00p 547.00p 90233
02/02/2022 545.00p 547.05p 541.00p 542.00p 75212
01/02/2022 553.00p 554.45p 542.00p 542.00p 48927
31/01/2022 550.00p 554.00p 541.00p 546.00p 51186
28/01/2022 543.00p 555.00p 543.00p 550.00p 60455
27/01/2022 530.00p 542.00p 530.00p 542.00p 68835
26/01/2022 543.00p 543.00p 530.00p 530.00p 132336
25/01/2022 543.00p 553.05p 540.00p 540.00p 145618
24/01/2022 561.00p 563.85p 540.00p 540.00p 293630
21/01/2022 561.00p 567.00p 560.00p 561.00p 187800
20/01/2022 554.00p 564.00p 547.05p 564.00p 138335
19/01/2022 550.00p 560.00p 544.00p 554.00p 124321
18/01/2022 550.00p 552.00p 538.00p 547.00p 92244
17/01/2022 556.00p 570.00p 546.00p 552.00p 88731
14/01/2022 554.00p 569.00p 551.00p 551.00p 65174
13/01/2022 566.00p 567.00p 553.00p 555.00p 437461
12/01/2022 570.00p 578.00p 551.00p 566.00p 256143
10/01/2022 582.00p 583.00p 571.00p 573.00p 40764
07/01/2022 587.00p 587.00p 576.00p 583.00p 84266
06/01/2022 578.00p 588.21p 577.00p 580.00p 64597
05/01/2022 590.00p 590.00p 579.00p 580.00p 35552
04/01/2022 580.00p 583.00p 571.00p 578.00p 256981
03/01/2022 575.00p 576.95p 574.00p 576.00p 10080
31/12/2021 575.00p 576.95p 574.00p 576.00p 10080
30/12/2021 572.00p 578.00p 572.00p 578.00p 10925
29/12/2021 574.00p 578.00p 572.00p 578.00p 173174
28/12/2021 574.00p 578.00p 573.03p 578.00p 5757
27/12/2021 574.00p 578.00p 573.03p 578.00p 5757
24/12/2021 574.00p 578.00p 573.03p 578.00p 5757
23/12/2021 578.00p 579.00p 574.00p 575.00p 274897
22/12/2021 590.00p 590.00p 575.00p 575.00p 43970
21/12/2021 576.00p 583.00p 575.00p 575.00p 39146
20/12/2021 590.00p 590.00p 570.00p 572.00p 46638

*Close Price adjusted for both dividends and splits