- Share Prices
Caretech Holdings PLC (CTH)
742.00p+1.00 (+0.14%)04 Jul 2022, 17:06
Caretech Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 4, 2022 | 741.00p | 744.00p | 741.00p | 742.00p | 71,598 |
Jul 1, 2022 | 741.00p | 742.00p | 741.00p | 741.00p | 163,465 |
Jun 30, 2022 | 741.00p | 744.00p | 741.00p | 741.00p | 319,742 |
Jun 29, 2022 | 740.00p | 745.00p | 740.00p | 745.00p | 2,077,122 |
Jun 28, 2022 | 742.00p | 744.00p | 740.00p | 740.00p | 593,167 |
Jun 27, 2022 | 743.00p | 746.00p | 738.39p | 741.00p | 10,400,014 |
Jun 24, 2022 | 629.00p | 637.00p | 608.00p | 612.00p | 43,777 |
Jun 23, 2022 | 640.00p | 649.80p | 628.00p | 630.00p | 14,158 |
Jun 22, 2022 | 659.00p | 659.00p | 617.00p | 617.00p | 34,726 |
Jun 21, 2022 | 630.00p | 645.49p | 604.00p | 620.00p | 31,830 |
Jun 20, 2022 | 620.00p | 659.23p | 620.00p | 630.00p | 73,286 |
Jun 17, 2022 | 660.00p | 660.95p | 622.00p | 622.00p | 53,178 |
Jun 16, 2022 | 661.00p | 711.35p | 640.00p | 647.00p | 67,200 |
Jun 15, 2022 | 671.00p | 707.00p | 670.00p | 704.00p | 27,334 |
Jun 14, 2022 | 681.00p | 703.00p | 675.89p | 690.00p | 71,988 |
Jun 13, 2022 | 700.00p | 721.80p | 692.50p | 699.00p | 16,522 |
Jun 10, 2022 | 702.00p | 708.80p | 690.00p | 700.00p | 51,558 |
Jun 9, 2022 | 712.00p | 715.00p | 699.00p | 702.00p | 340,499 |
Jun 8, 2022 | 700.00p | 720.00p | 695.08p | 720.00p | 55,132 |
Jun 7, 2022 | 700.00p | 702.00p | 695.00p | 698.00p | 297,986 |
Jun 6, 2022 | 709.00p | 722.00p | 701.00p | 707.00p | 96,710 |
Jun 1, 2022 | 712.00p | 712.00p | 700.00p | 709.00p | 81,189 |
May 31, 2022 | 717.00p | 717.70p | 703.00p | 705.00p | 33,084 |
May 30, 2022 | 706.00p | 725.00p | 692.00p | 720.00p | 75,259 |
May 27, 2022 | 715.00p | 715.00p | 700.00p | 710.00p | 23,871 |
May 26, 2022 | 717.00p | 717.00p | 702.60p | 710.00p | 125,565 |
May 25, 2022 | 716.00p | 722.00p | 711.50p | 713.00p | 49,615 |
May 24, 2022 | 708.00p | 724.00p | 708.00p | 714.00p | 9,583 |
May 23, 2022 | 719.00p | 720.00p | 707.00p | 707.00p | 19,189 |
May 20, 2022 | 709.00p | 720.00p | 705.00p | 718.00p | 19,619 |
May 19, 2022 | 707.00p | 717.00p | 701.00p | 717.00p | 109,748 |
May 18, 2022 | 700.00p | 726.00p | 700.00p | 710.00p | 39,756 |
May 17, 2022 | 716.00p | 728.00p | 702.00p | 702.00p | 23,051 |
May 16, 2022 | 708.00p | 724.60p | 700.24p | 709.00p | 47,147 |
May 13, 2022 | 708.00p | 716.00p | 703.50p | 712.00p | 41,406 |
May 12, 2022 | 704.00p | 716.00p | 700.00p | 702.00p | 27,068 |
May 11, 2022 | 713.00p | 724.00p | 687.05p | 712.00p | 91,841 |
May 10, 2022 | 721.00p | 725.90p | 712.00p | 713.00p | 30,569 |
May 9, 2022 | 724.00p | 729.88p | 715.00p | 716.00p | 81,816 |
May 6, 2022 | 725.00p | 730.00p | 713.00p | 724.00p | 137,459 |
May 5, 2022 | 730.00p | 740.50p | 726.00p | 732.00p | 116,707 |
May 4, 2022 | 730.00p | 737.00p | 725.10p | 736.00p | 29,952 |
May 3, 2022 | 738.00p | 750.00p | 725.00p | 730.00p | 46,173 |
Apr 29, 2022 | 737.00p | 744.00p | 731.50p | 737.00p | 133,829 |
Apr 28, 2022 | 720.00p | 735.00p | 720.00p | 733.00p | 24,644 |
Apr 27, 2022 | 726.00p | 729.00p | 726.00p | 729.00p | 28,751 |
Apr 26, 2022 | 722.00p | 734.00p | 718.00p | 730.00p | 171,413 |
Apr 25, 2022 | 736.00p | 738.00p | 717.45p | 722.00p | 294,593 |
Apr 22, 2022 | 740.00p | 742.00p | 735.33p | 738.00p | 70,844 |
Apr 21, 2022 | 744.00p | 745.00p | 738.00p | 738.00p | 62,974 |