CareTech Holding (CTH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2013 174.50p 175.00p 174.25p 174.50p 33623
17/04/2013 178.00p 178.00p 172.00p 172.00p 58053
16/04/2013 175.00p 175.50p 174.25p 175.00p 2012
15/04/2013 175.00p 176.00p 174.00p 174.25p 25681
12/04/2013 174.30p 175.50p 174.30p 175.50p 3034
11/04/2013 174.00p 175.00p 173.00p 175.00p 9990
10/04/2013 173.00p 173.00p 173.00p 173.00p 5476
09/04/2013 172.00p 173.50p 171.00p 173.00p 23300
08/04/2013 173.00p 174.00p 170.00p 171.00p 18908
05/04/2013 174.00p 174.00p 170.00p 173.37p 16970
04/04/2013 174.00p 174.00p 172.00p 172.00p 12971
03/04/2013 173.00p 174.00p 173.00p 174.00p 2149
02/04/2013 172.00p 173.50p 172.00p 173.50p 24351
28/03/2013 174.00p 174.00p 172.00p 173.50p 31151
27/03/2013 174.00p 175.00p 173.00p 175.00p 3471
26/03/2013 174.00p 174.50p 173.35p 174.50p 9851
25/03/2013 174.00p 174.00p 173.00p 173.00p 7903
22/03/2013 174.25p 174.50p 173.00p 173.00p 25173
21/03/2013 175.00p 178.23p 174.50p 174.50p 257375
20/03/2013 176.00p 177.00p 175.00p 175.00p 15149
19/03/2013 176.10p 176.10p 176.00p 176.00p 2548
18/03/2013 176.00p 177.50p 175.25p 177.50p 9786
15/03/2013 177.00p 177.75p 176.00p 177.00p 18771
14/03/2013 178.00p 178.50p 175.36p 177.75p 72345
13/03/2013 182.00p 182.15p 165.35p 178.50p 95541
12/03/2013 186.50p 189.65p 180.00p 181.75p 185047
11/03/2013 180.00p 196.00p 175.77p 188.25p 70784
08/03/2013 177.00p 177.50p 175.10p 177.50p 35557
07/03/2013 177.00p 177.00p 174.00p 175.50p 20098
06/03/2013 171.00p 175.00p 171.00p 174.00p 52850
05/03/2013 166.00p 170.90p 166.00p 170.00p 85328
04/03/2013 164.25p 166.93p 164.10p 165.00p 23861
01/03/2013 165.00p 166.75p 163.04p 165.37p 82855
28/02/2013 166.00p 166.00p 163.75p 165.00p 48756
27/02/2013 167.00p 167.00p 165.00p 166.00p 16063
26/02/2013 166.00p 167.50p 163.00p 165.50p 65135
25/02/2013 166.10p 167.50p 166.00p 167.50p 3292
22/02/2013 168.00p 169.00p 163.70p 167.50p 10662
21/02/2013 163.00p 167.00p 163.00p 166.00p 21657
20/02/2013 162.00p 167.80p 162.00p 163.00p 155863
19/02/2013 162.00p 162.25p 161.00p 162.25p 32401
18/02/2013 163.00p 164.00p 160.75p 162.37p 52882
15/02/2013 163.75p 167.00p 161.98p 162.50p 50420
14/02/2013 163.00p 165.00p 162.10p 163.50p 19006
13/02/2013 164.00p 167.00p 164.00p 165.00p 26029
12/02/2013 164.00p 165.00p 162.00p 164.00p 35736
11/02/2013 164.00p 166.48p 163.00p 165.00p 19930
08/02/2013 163.00p 165.55p 163.00p 165.00p 13119
07/02/2013 163.00p 164.75p 161.63p 164.75p 32760
06/02/2013 158.00p 165.00p 156.44p 164.50p 54397
05/02/2013 150.00p 157.00p 149.00p 156.50p 70842
04/02/2013 146.50p 150.00p 144.51p 150.00p 621254
01/02/2013 145.00p 148.00p 144.35p 147.50p 25661
31/01/2013 144.00p 148.00p 143.75p 148.00p 49071
30/01/2013 146.00p 148.00p 144.00p 144.00p 37927
29/01/2013 149.00p 149.00p 146.00p 147.00p 61100
28/01/2013 149.00p 149.61p 148.00p 148.00p 23195
25/01/2013 148.10p 149.07p 148.00p 149.00p 54908
24/01/2013 148.50p 149.41p 148.00p 148.00p 30644
23/01/2013 148.00p 150.00p 148.00p 148.00p 24036
22/01/2013 149.00p 150.30p 148.05p 148.50p 30588
21/01/2013 151.00p 151.50p 149.00p 150.00p 49786
18/01/2013 152.00p 152.00p 151.00p 152.00p 8330
17/01/2013 152.00p 154.50p 150.30p 151.00p 43021
16/01/2013 151.00p 152.00p 151.00p 152.00p 8112
15/01/2013 157.00p 157.00p 155.00p 155.00p 36966
14/01/2013 157.95p 157.95p 155.03p 156.50p 87863
11/01/2013 155.75p 157.85p 155.10p 156.50p 47581
10/01/2013 156.00p 157.90p 155.00p 155.00p 43622
09/01/2013 158.00p 158.00p 155.67p 156.50p 70216
08/01/2013 156.50p 156.74p 155.10p 156.50p 11413
07/01/2013 157.21p 157.21p 155.10p 156.50p 34217
04/01/2013 157.85p 157.85p 155.00p 156.50p 21153
03/01/2013 154.00p 156.50p 150.60p 156.50p 986631
02/01/2013 152.00p 153.16p 150.00p 150.00p 11842
31/12/2012 150.10p 153.00p 150.10p 152.00p 7915
28/12/2012 149.25p 154.79p 149.25p 150.00p 76276
27/12/2012 149.25p 149.25p 149.00p 149.00p 12334
24/12/2012 151.00p 152.90p 150.00p 150.50p 26354
21/12/2012 154.00p 154.00p 149.00p 149.00p 316754
20/12/2012 156.00p 156.32p 154.00p 154.00p 259320
19/12/2012 157.00p 159.10p 154.00p 154.00p 41931
18/12/2012 157.00p 159.90p 156.10p 156.50p 36420
17/12/2012 163.00p 163.02p 157.00p 157.00p 248558
14/12/2012 165.00p 166.50p 161.00p 162.00p 305982
13/12/2012 169.00p 170.90p 165.00p 165.00p 84652
12/12/2012 171.00p 171.00p 168.21p 168.50p 21524
11/12/2012 172.00p 172.80p 171.00p 171.00p 29783
10/12/2012 174.15p 174.15p 170.60p 174.00p 5815
07/12/2012 172.50p 176.00p 170.00p 176.00p 69893
06/12/2012 172.00p 174.50p 171.00p 172.00p 41996
05/12/2012 173.00p 173.00p 172.25p 172.25p 18398
04/12/2012 174.78p 174.78p 171.50p 173.00p 3252
03/12/2012 173.00p 174.80p 171.00p 171.00p 219673
30/11/2012 170.00p 173.00p 169.00p 173.00p 8282
29/11/2012 170.00p 172.00p 169.00p 172.00p 3717
28/11/2012 167.00p 170.15p 167.00p 168.00p 46212
27/11/2012 170.25p 170.25p 164.00p 166.38p 41312
26/11/2012 171.00p 172.00p 169.38p 172.00p 11265
23/11/2012 170.00p 171.00p 168.20p 171.00p 20509
22/11/2012 170.00p 173.00p 169.00p 173.00p 7166
21/11/2012 171.00p 171.00p 169.50p 169.50p 10581
20/11/2012 170.00p 173.00p 169.00p 170.75p 9324
19/11/2012 170.04p 173.52p 170.00p 172.00p 12657
16/11/2012 172.00p 174.00p 168.00p 171.50p 0
15/11/2012 172.00p 174.00p 168.00p 174.00p 24233
14/11/2012 170.00p 172.00p 169.00p 172.00p 5765
13/11/2012 176.50p 176.50p 164.25p 167.50p 115138
12/11/2012 178.00p 178.00p 176.00p 177.25p 6107
09/11/2012 176.00p 176.70p 176.00p 176.50p 6116
08/11/2012 176.50p 178.00p 175.00p 178.00p 19417
07/11/2012 176.03p 178.10p 176.03p 177.50p 1415
06/11/2012 176.20p 177.00p 176.20p 177.00p 1500
05/11/2012 176.00p 178.00p 176.00p 178.00p 20236
02/11/2012 177.00p 178.90p 176.00p 176.00p 11441
01/11/2012 177.00p 178.75p 175.00p 178.00p 21790
31/10/2012 178.00p 179.25p 175.00p 176.00p 16111
30/10/2012 178.00p 178.43p 178.00p 178.00p 12971
29/10/2012 178.00p 180.00p 178.00p 180.00p 8173
26/10/2012 178.00p 178.75p 175.00p 178.00p 48684
25/10/2012 180.00p 180.10p 178.00p 179.00p 17870
24/10/2012 180.00p 181.00p 178.40p 179.00p 34507
23/10/2012 181.50p 181.50p 178.30p 179.50p 7850
22/10/2012 179.00p 179.30p 178.00p 179.00p 7133
19/10/2012 180.00p 181.00p 179.50p 181.00p 11353
18/10/2012 179.00p 179.50p 178.00p 179.50p 32487
17/10/2012 178.00p 179.00p 178.00p 179.00p 268558
16/10/2012 178.25p 179.75p 178.25p 179.00p 7550
15/10/2012 180.00p 180.00p 179.00p 179.00p 12948
12/10/2012 179.81p 179.81p 178.68p 179.25p 3650
11/10/2012 178.68p 179.25p 178.68p 179.25p 1000
10/10/2012 177.93p 181.00p 177.93p 179.25p 207920
09/10/2012 172.00p 181.00p 172.00p 181.00p 27717
08/10/2012 171.71p 171.71p 171.25p 171.25p 9900
05/10/2012 168.00p 170.00p 168.00p 170.00p 133919
04/10/2012 166.50p 167.30p 166.00p 167.25p 15959
03/10/2012 167.00p 167.25p 166.00p 167.25p 0
02/10/2012 167.00p 167.10p 166.00p 167.00p 6495
01/10/2012 167.00p 168.50p 166.60p 167.00p 67419
28/09/2012 167.58p 167.88p 167.58p 167.88p 1351
27/09/2012 168.50p 168.50p 167.60p 168.00p 6347
26/09/2012 167.00p 168.50p 167.00p 168.25p 7342
25/09/2012 168.00p 169.00p 167.00p 168.00p 14583
24/09/2012 166.50p 168.75p 166.00p 167.50p 22759
21/09/2012 161.00p 167.60p 160.80p 166.00p 115332
20/09/2012 161.00p 161.00p 159.00p 160.00p 68480
19/09/2012 158.50p 160.00p 158.50p 160.00p 32679
18/09/2012 158.00p 161.00p 158.00p 160.00p 74199
17/09/2012 157.00p 158.50p 156.15p 158.50p 9817
14/09/2012 158.50p 158.53p 155.00p 156.50p 1398194
13/09/2012 159.00p 159.90p 156.20p 158.50p 18055
12/09/2012 158.10p 160.25p 158.10p 160.25p 724
11/09/2012 160.00p 162.90p 158.50p 160.37p 50572
10/09/2012 158.00p 161.00p 157.00p 159.50p 97794
07/09/2012 159.00p 159.00p 157.00p 157.50p 45820
06/09/2012 159.00p 160.13p 158.60p 160.13p 16209
05/09/2012 159.00p 160.10p 158.00p 158.50p 18837
04/09/2012 159.00p 160.13p 158.66p 160.13p 5973
03/09/2012 159.00p 160.25p 158.85p 160.25p 14885
31/08/2012 159.00p 160.50p 157.60p 158.50p 14307
30/08/2012 161.50p 161.50p 159.00p 160.25p 3104
29/08/2012 160.25p 160.70p 160.00p 160.00p 3987
28/08/2012 160.50p 161.40p 159.00p 160.50p 14672
24/08/2012 159.00p 160.50p 158.35p 159.00p 16775
23/08/2012 160.00p 160.00p 158.06p 159.75p 18907
22/08/2012 160.00p 161.50p 158.00p 160.50p 8849
21/08/2012 160.00p 161.50p 159.00p 159.00p 24266
20/08/2012 162.00p 162.00p 160.00p 161.00p 20143
17/08/2012 164.00p 164.86p 160.00p 162.00p 59139
16/08/2012 165.00p 165.71p 163.50p 163.50p 23476
15/08/2012 164.00p 165.00p 164.00p 164.50p 25048
14/08/2012 164.75p 165.43p 164.58p 164.63p 17787
13/08/2012 163.00p 167.95p 162.58p 164.50p 51140
10/08/2012 162.48p 162.48p 161.25p 161.25p 1304
09/08/2012 161.00p 162.10p 157.00p 161.00p 14450
08/08/2012 161.00p 162.98p 161.00p 162.00p 7329
07/08/2012 161.00p 162.95p 160.36p 161.50p 2455
06/08/2012 163.00p 163.00p 159.10p 161.00p 9609
03/08/2012 160.00p 161.80p 160.00p 161.50p 7168
02/08/2012 164.00p 164.00p 159.00p 161.00p 44755
01/08/2012 165.50p 165.50p 163.75p 164.75p 5230
31/07/2012 164.00p 164.60p 163.20p 164.00p 35933
30/07/2012 163.10p 163.90p 163.10p 163.50p 2606
27/07/2012 164.50p 164.60p 163.24p 164.00p 8679
26/07/2012 164.00p 165.50p 164.00p 165.50p 1384
25/07/2012 165.25p 165.25p 160.95p 165.00p 32139
24/07/2012 167.50p 167.50p 164.00p 165.25p 76252
23/07/2012 167.00p 167.18p 163.49p 165.50p 53628
20/07/2012 170.00p 170.00p 166.04p 168.00p 24836
19/07/2012 168.00p 172.75p 168.00p 168.00p 16899
18/07/2012 163.00p 173.00p 162.00p 169.00p 27985
17/07/2012 162.00p 162.00p 158.00p 162.00p 110887
16/07/2012 155.70p 155.94p 154.50p 154.50p 7884
13/07/2012 148.00p 152.00p 146.66p 152.00p 33643
12/07/2012 143.00p 146.00p 143.00p 146.00p 8850
11/07/2012 142.00p 142.75p 141.00p 142.50p 23462
10/07/2012 143.00p 144.25p 142.30p 142.50p 10388
09/07/2012 142.00p 143.50p 140.23p 143.50p 113341
06/07/2012 144.25p 144.25p 143.00p 143.50p 515004
05/07/2012 141.25p 143.25p 141.25p 142.00p 6844

*Close Price adjusted for both dividends and splits