livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

CareTech Holding - (CTH) share price history


CareTech Holding share priceCTH share price tradesCTH Fundamentals watchlistADD to watchlist
CareTech Holding - (CTH) share price history
Date Open High Low Close Volume
07/12/2021 574.00 591.00 566.29 574.00 396,917
06/12/2021 570.00 577.00 565.00 570.00 68,672
03/12/2021 579.00 579.00 570.00 572.00 43,979
02/12/2021 572.26 579.00 570.00 570.00 45,904
01/12/2021 574.00 579.00 572.00 575.00 123,683
30/11/2021 562.00 577.00 562.00 572.00 65,152
29/11/2021 580.00 586.00 562.00 565.00 125,996
26/11/2021 575.00 579.00 567.00 575.00 43,105
25/11/2021 595.00 595.00 577.00 577.00 146,050
24/11/2021 600.00 600.00 575.00 582.00 1,903,639
23/11/2021 596.00 598.00 582.00 585.00 58,926
22/11/2021 602.00 602.00 587.07 593.00 125,714
19/11/2021 601.00 607.40 596.78 597.00 55,425
18/11/2021 605.00 612.50 598.00 600.00 52,408
17/11/2021 620.00 620.00 597.00 608.00 78,720
16/11/2021 612.60 612.60 598.00 603.00 52,458
15/11/2021 615.00 615.00 599.00 611.00 61,598
12/11/2021 620.00 620.00 609.00 609.00 81,187
11/11/2021 627.00 629.00 620.00 620.00 36,316
10/11/2021 623.20 626.00 620.60 622.00 7,822
09/11/2021 640.00 640.00 615.00 622.00 75,633
08/11/2021 629.79 633.39 627.00 630.00 16,901
05/11/2021 629.00 637.20 629.00 632.00 43,750
04/11/2021 621.00 637.00 620.00 630.00 184,337
03/11/2021 625.00 625.00 616.00 622.00 49,340
02/11/2021 625.00 625.00 610.00 616.00 44,703
01/11/2021 625.00 632.00 620.00 620.00 124,074
29/10/2021 637.00 637.00 624.00 624.00 138,623
28/10/2021 631.01 632.00 628.00 630.00 28,855
27/10/2021 629.00 632.00 621.00 625.00 46,335

CareTech Holding - (CTH) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z