637.00p-8.00 (-1.24%)22 Oct 2021, 17:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Caretech Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 2021633.00p637.00p622.00p637.00p58,254
Oct 21, 2021630.00p645.00p627.00p645.00p54,691
Oct 20, 2021623.00p642.00p623.00p640.00p75,301
Oct 19, 2021635.00p639.00p623.00p628.00p37,572
Oct 18, 2021625.00p637.00p621.54p637.00p94,341
Oct 15, 2021624.00p627.00p617.00p625.00p783,286
Oct 14, 2021625.00p629.00p619.00p625.00p86,160
Oct 13, 2021628.00p628.00p620.00p625.00p74,021
Oct 12, 2021628.00p642.00p623.00p623.00p20,753
Oct 11, 2021637.00p641.00p622.00p629.00p33,610
Oct 8, 2021634.00p635.51p621.06p630.00p54,918
Oct 7, 2021634.00p641.00p628.00p632.00p86,518
Oct 6, 2021638.00p642.00p625.00p635.00p41,190
Oct 5, 2021630.00p634.57p619.00p630.00p123,948
Oct 4, 2021638.00p639.00p629.00p629.00p96,392
Oct 1, 2021641.00p647.90p634.00p640.00p71,480
Sep 30, 2021646.00p651.93p641.00p641.00p347,991
Sep 29, 2021650.00p659.00p637.00p644.00p29,347
Sep 28, 2021644.00p650.00p637.00p650.00p58,389
Sep 27, 2021660.00p664.00p638.10p645.00p48,178
Sep 24, 2021664.00p676.00p643.06p653.00p142,043
Sep 23, 2021667.00p677.00p657.00p662.00p39,356
Sep 22, 2021661.00p676.00p660.00p665.00p34,141
Sep 21, 2021666.00p675.00p659.00p669.00p58,493
Sep 20, 2021661.00p675.00p652.00p660.00p44,677
Sep 17, 2021670.00p679.00p659.00p661.00p31,383
Sep 16, 2021656.00p672.00p654.00p662.00p83,425
Sep 15, 2021672.00p679.00p653.00p655.00p65,024
Sep 14, 2021676.00p681.50p660.00p663.00p68,924
Sep 13, 2021678.00p687.00p660.04p673.00p26,250
Sep 10, 2021683.00p694.00p659.10p680.00p93,591
Sep 9, 2021690.00p691.00p677.00p691.00p42,569
Sep 8, 2021688.00p694.00p687.00p688.00p26,903
Sep 7, 2021691.00p697.00p686.00p697.00p35,953
Sep 6, 2021696.00p701.00p686.00p690.00p52,210
Sep 3, 2021670.00p699.00p665.00p699.00p55,509
Sep 2, 2021664.00p679.00p658.00p669.00p93,831
Sep 1, 2021647.00p680.00p644.15p678.00p312,188
Aug 31, 2021644.00p650.00p644.00p644.00p49,223
Aug 27, 2021645.00p645.00p641.00p645.00p75,152
Aug 26, 2021644.00p647.00p634.00p643.00p58,689
Aug 25, 2021645.00p648.00p631.00p645.00p46,760
Aug 24, 2021644.00p647.00p638.00p645.00p37,703
Aug 23, 2021647.00p647.00p644.04p645.00p10,813
Aug 20, 2021644.00p646.00p638.00p646.00p35,013
Aug 19, 2021645.00p648.00p635.00p637.00p155,133
Aug 18, 2021648.00p648.00p639.00p648.00p35,789
Aug 17, 2021648.00p650.00p641.16p648.00p109,349
Aug 16, 2021648.00p655.00p642.00p645.00p72,468
Aug 13, 2021648.00p650.00p638.89p648.00p39,685
Showing 1 to 50 of 253