742.00p+1.00 (+0.14%)04 Jul 2022, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Caretech Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 4, 2022741.00p744.00p741.00p742.00p71,598
Jul 1, 2022741.00p742.00p741.00p741.00p163,465
Jun 30, 2022741.00p744.00p741.00p741.00p319,742
Jun 29, 2022740.00p745.00p740.00p745.00p2,077,122
Jun 28, 2022742.00p744.00p740.00p740.00p593,167
Jun 27, 2022743.00p746.00p738.39p741.00p10,400,014
Jun 24, 2022629.00p637.00p608.00p612.00p43,777
Jun 23, 2022640.00p649.80p628.00p630.00p14,158
Jun 22, 2022659.00p659.00p617.00p617.00p34,726
Jun 21, 2022630.00p645.49p604.00p620.00p31,830
Jun 20, 2022620.00p659.23p620.00p630.00p73,286
Jun 17, 2022660.00p660.95p622.00p622.00p53,178
Jun 16, 2022661.00p711.35p640.00p647.00p67,200
Jun 15, 2022671.00p707.00p670.00p704.00p27,334
Jun 14, 2022681.00p703.00p675.89p690.00p71,988
Jun 13, 2022700.00p721.80p692.50p699.00p16,522
Jun 10, 2022702.00p708.80p690.00p700.00p51,558
Jun 9, 2022712.00p715.00p699.00p702.00p340,499
Jun 8, 2022700.00p720.00p695.08p720.00p55,132
Jun 7, 2022700.00p702.00p695.00p698.00p297,986
Jun 6, 2022709.00p722.00p701.00p707.00p96,710
Jun 1, 2022712.00p712.00p700.00p709.00p81,189
May 31, 2022717.00p717.70p703.00p705.00p33,084
May 30, 2022706.00p725.00p692.00p720.00p75,259
May 27, 2022715.00p715.00p700.00p710.00p23,871
May 26, 2022717.00p717.00p702.60p710.00p125,565
May 25, 2022716.00p722.00p711.50p713.00p49,615
May 24, 2022708.00p724.00p708.00p714.00p9,583
May 23, 2022719.00p720.00p707.00p707.00p19,189
May 20, 2022709.00p720.00p705.00p718.00p19,619
May 19, 2022707.00p717.00p701.00p717.00p109,748
May 18, 2022700.00p726.00p700.00p710.00p39,756
May 17, 2022716.00p728.00p702.00p702.00p23,051
May 16, 2022708.00p724.60p700.24p709.00p47,147
May 13, 2022708.00p716.00p703.50p712.00p41,406
May 12, 2022704.00p716.00p700.00p702.00p27,068
May 11, 2022713.00p724.00p687.05p712.00p91,841
May 10, 2022721.00p725.90p712.00p713.00p30,569
May 9, 2022724.00p729.88p715.00p716.00p81,816
May 6, 2022725.00p730.00p713.00p724.00p137,459
May 5, 2022730.00p740.50p726.00p732.00p116,707
May 4, 2022730.00p737.00p725.10p736.00p29,952
May 3, 2022738.00p750.00p725.00p730.00p46,173
Apr 29, 2022737.00p744.00p731.50p737.00p133,829
Apr 28, 2022720.00p735.00p720.00p733.00p24,644
Apr 27, 2022726.00p729.00p726.00p729.00p28,751
Apr 26, 2022722.00p734.00p718.00p730.00p171,413
Apr 25, 2022736.00p738.00p717.45p722.00p294,593
Apr 22, 2022740.00p742.00p735.33p738.00p70,844
Apr 21, 2022744.00p745.00p738.00p738.00p62,974
Showing 1 to 50 of 252