Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

CareTech Holdings Historic Prices

 
     
Date Open High Low Close Volume
Aug 20, 2019 366.00 367.00 355.00 363.00 24,276
Aug 19, 2019 366.00 368.00 360.00 365.00 158,542
Aug 16, 2019 364.00 368.00 360.00 368.00 43,167
Aug 15, 2019 360.00 368.00 357.00 368.00 51,719
Aug 14, 2019 367.84 375.37 356.00 357.00 119,159
Aug 13, 2019 370.32 370.32 366.00 370.00 20,558
Aug 12, 2019 385.40 0.00 370.00 370.00 23,797
Aug 9, 2019 385.40 385.40 372.24 375.00 63,120
Aug 8, 2019 379.00 385.00 376.00 376.00 14,488
Aug 7, 2019 377.00 384.00 377.00 380.00 77,906
Aug 6, 2019 377.12 382.00 376.00 377.00 26,581
Aug 5, 2019 381.00 383.00 0.00 377.00 35,249
Aug 2, 2019 381.00 383.00 377.00 377.00 25,925
Aug 1, 2019 377.48 384.00 371.00 384.00 11,795
Jul 31, 2019 377.00 383.00 375.00 375.00 38,306
Jul 30, 2019 380.55 381.00 377.00 377.00 73,102
Jul 29, 2019 381.06 381.06 375.00 379.00 24,997
Jul 26, 2019 379.57 384.00 378.00 378.00 44,214
Jul 25, 2019 375.00 383.00 375.00 382.00 87,961
Jul 24, 2019 372.53 375.00 371.00 375.00 15,876
Jul 23, 2019 373.13 375.00 371.00 374.00 44,595
Jul 22, 2019 372.00 375.00 370.00 375.00 37,953
Jul 19, 2019 373.08 374.00 367.00 373.00 27,779
Jul 18, 2019 373.00 377.00 372.00 375.00 30,684
Jul 17, 2019 374.00 380.00 372.00 378.00 26,116
Jul 16, 2019 374.00 379.00 370.00 374.00 38,583
Jul 15, 2019 374.00 380.00 368.00 378.00 308,509
Jul 12, 2019 0.00 376.00 0.00 374.00 10,019
Jul 11, 2019 368.00 373.00 367.00 370.00 12,493
Jul 10, 2019 374.84 374.84 365.00 371.00 42,264
Jul 9, 2019 373.00 384.00 370.00 375.00 75,568
Jul 8, 2019 377.95 379.00 372.00 372.00 55,522
Jul 5, 2019 378.25 378.25 370.00 375.00 38,278
Jul 4, 2019 378.50 383.00 374.00 380.00 74,515
Jul 3, 2019 380.00 389.00 363.00 380.00 59,245
Jul 2, 2019 372.00 380.00 370.00 380.00 15,064
Jul 1, 2019 376.75 376.75 370.00 374.00 20,339
Jun 28, 2019 371.20 379.00 365.00 373.00 75,402
Jun 27, 2019 368.00 375.00 367.00 370.00 25,353
Jun 26, 2019 363.50 370.00 363.00 366.00 28,177
Jun 25, 2019 362.00 365.00 362.00 365.00 94,520
Jun 24, 2019 369.00 374.00 362.00 364.00 44,017
Jun 21, 2019 376.00 389.00 360.00 360.00 231,264
Jun 20, 2019 375.00 386.00 375.00 377.00 219,403
Jun 19, 2019 373.00 375.00 370.00 373.00 104,422
Jun 18, 2019 371.50 375.00 371.50 375.00 50,263
Jun 17, 2019 369.00 375.00 359.00 374.00 32,761
Jun 14, 2019 368.00 373.00 368.00 368.00 5,074
Jun 13, 2019 368.00 371.25 359.00 370.00 34,855
Jun 12, 2019 359.00 372.00 359.00 368.00 18,354
Showing 1 to 50 of 262