Dark

CTH
CARETECH HOLDINGS PLC
stock LSE

Inactive

Sep 27, 2022

7.50GBP0.000%(0.00)0

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-27	7.5000	7.5000	7.5000	7.5000	0.000%	0	0.000%
2022-09-26	7.4800	7.5000	7.4800	7.5000	+0.267%	425,421	0.000%
2022-09-23	7.4800	7.4800	7.4700	7.4800	0.000%	784,119	+0.267%
2022-09-22	7.4800	7.4900	7.4700	7.4800	-0.134%	1,542,972	+0.267%
2022-09-21	7.4800	7.4900	7.4800	7.4900	+0.268%	141,817	+0.134%
2022-09-20	7.4700	7.4800	7.4700	7.4700	0.000%	37,111	+0.402%
2022-09-16	7.4800	7.4800	7.4700	7.4700	-0.134%	183,980	+0.402%
2022-09-15	7.4700	7.4800	7.4700	7.4800	+0.134%	71,487	+0.267%
2022-09-14	7.4700	7.4800	7.4700	7.4700	0.000%	290,775	+0.402%
2022-09-13	7.4700	7.4800	7.4700	7.4700	-0.134%	789,432	+0.402%
2022-09-12	7.4800	7.4900	7.4700	7.4800	+0.134%	136,552	+0.267%
2022-09-09	7.4600	7.4800	7.4600	7.4700	0.000%	27,161	+0.402%
2022-09-08	7.4700	7.4800	7.4700	7.4700	0.000%	231,376	+0.402%
2022-09-07	7.4700	7.4800	7.4600	7.4700	-0.134%	71,297	+0.402%
2022-09-06	7.4800	7.4800	7.4600	7.4800	+0.268%	67,483	+0.267%
2022-09-05	7.4600	7.4700	7.4600	7.4600	-0.267%	859,552	+0.536%
2022-09-02	7.4800	7.4800	7.4600	7.4800	+0.268%	18,608	+0.267%
2022-09-01	7.4500	7.4800	7.4500	7.4600	+0.134%	620,037	+0.536%
2022-08-31	7.4500	7.4600	7.4500	7.4500	0.000%	114,337	+0.671%
2022-08-30	7.4400	7.4600	7.4400	7.4500	0.000%	120,295	+0.671%
2022-08-26	7.4500	7.4600	7.4500	7.4500	0.000%	284,333	+0.671%
2022-08-25	7.4600	7.4600	7.4500	7.4500	0.000%	39,125	+0.671%
2022-08-24	7.4500	7.4600	7.4500	7.4500	0.000%	760,011	+0.671%
2022-08-23	7.4600	7.4600	7.4500	7.4500	0.000%	157,580	+0.671%
2022-08-22	7.4500	7.4600	7.4500	7.4500	0.000%	65,289	+0.671%
2022-08-19	7.4500	7.4600	7.4500	7.4500	0.000%	90,046	+0.671%
2022-08-18	7.4500	7.4600	7.4500	7.4500	-0.134%	60,707	+0.671%
2022-08-17	7.4600	7.4600	7.4500	7.4600	+0.134%	34,871	+0.536%
2022-08-16	7.4500	7.4700	7.4400	7.4500	-0.268%	64,080	+0.671%
2022-08-15	7.4400	7.4700	7.4400	7.4700	+0.403%	45,214	+0.402%
2022-08-12	7.4400	7.4500	7.4400	7.4400	0.000%	2,236,361	+0.806%
2022-08-11	7.4400	7.4500	7.4400	7.4400	-0.134%	31,902	+0.806%
2022-08-09	7.4500	7.4600	7.4400	7.4500	+0.134%	1,365,188	+0.671%
2022-08-08	7.4500	7.4500	7.4400	7.4400	-0.134%	162,632	+0.806%
2022-08-05	7.4500	7.4600	7.4500	7.4500	0.000%	55,423	+0.671%
2022-08-03	7.4500	7.4600	7.4500	7.4500	0.000%	205,504	+0.671%
2022-08-02	7.4600	7.4700	7.4500	7.4500	-0.134%	509,086	+0.671%
2022-08-01	7.4600	7.4800	7.4600	7.4600	-0.401%	1,190,057	+0.536%
2022-07-29	7.4700	7.4900	7.4400	7.4900	+0.402%	154,749	+0.134%
2022-07-28	7.4700	7.4700	7.4400	7.4600	0.000%	178,588	+0.536%
2022-07-27	7.4700	7.4700	7.4400	7.4600	+0.269%	125,058	+0.536%
2022-07-26	7.4600	7.4600	7.4300	7.4400	0.000%	110,482	+0.806%
2022-07-25	7.5000	7.5000	7.4300	7.4400	+0.135%	694,213	+0.806%
2022-07-22	7.4400	7.4900	7.4300	7.4300	0.000%	1,526,388	+0.942%
2022-07-21	7.4400	7.4400	7.4300	7.4300	0.000%	2,287,211	+0.942%
2022-07-20	7.4200	7.4700	7.4200	7.4300	0.000%	3,324,971	+0.942%
2022-07-19	7.4100	7.4400	7.4100	7.4300	-0.268%	144,555	+0.942%
2022-07-18	7.4100	7.4500	7.4100	7.4500	+0.404%	52,296	+0.671%
2022-07-15	7.4300	7.4300	7.4100	7.4200	0.000%	109,537	+1.078%
2022-07-14	7.4200	7.4200	7.4100	7.4200	0.000%	581,849	+1.078%
2022-07-13	7.4100	7.4200	7.4100	7.4200	0.000%	705,131	+1.078%
2022-07-12	7.4400	7.4400	7.4100	7.4200	0.000%	312,549	+1.078%
2022-07-11	7.4500	7.4500	7.4100	7.4200	0.000%	683,324	+1.078%
2022-07-08	7.4500	7.4500	7.4200	7.4200	0.000%	2,322,414	+1.078%
2022-07-07	7.4200	7.4500	7.4200	7.4200	0.000%	38,972	+1.078%
2022-07-06	7.4500	7.4600	7.4200	7.4200	+0.135%	230,970	+1.078%
2022-07-05	7.4100	7.4300	7.4100	7.4100	-0.135%	4,572,745	+1.215%
2022-07-04	7.4100	7.4400	7.4100	7.4200	+0.135%	71,598	+1.078%
2022-07-01	7.4100	7.4200	7.4100	7.4100	0.000%	163,465	+1.215%
2022-06-30	7.4100	7.4400	7.4100	7.4100	-0.537%	319,742	+1.215%
2022-06-29	7.4000	7.4500	7.4000	7.4500	+0.676%	2,077,122	+0.671%
2022-06-28	7.4200	7.4400	7.4000	7.4000	-0.135%	593,167	+1.351%
2022-06-27	7.4300	7.4600	7.3900	7.4100	+21.078%	10,400,014	+1.215%
2022-06-24	6.2900	6.3700	6.0800	6.1200	-2.857%	43,777	+22.549%
2022-06-23	6.4000	6.4300	6.2800	6.3000	+2.107%	14,158	+19.048%
2022-06-22	6.5900	6.5900	6.1700	6.1700	-0.484%	34,726	+21.556%
2022-06-21	6.3000	6.3800	6.0400	6.2000	-1.587%	31,830	+20.968%
2022-06-20	6.2000	6.4200	6.2000	6.3000	+1.286%	73,286	+19.048%
2022-06-17	6.6000	6.6000	6.2200	6.2200	-3.864%	53,178	+20.579%
2022-06-16	6.6100	6.6900	6.4000	6.4700	-8.097%	67,200	+15.920%
2022-06-15	6.7100	7.0700	6.7100	7.0400	+2.029%	27,334	+6.534%
2022-06-14	6.8100	6.9900	6.7600	6.9000	-1.288%	71,988	+8.696%
2022-06-13	7.0000	7.1000	6.9300	6.9900	-2.917%	16,522	+7.296%
2022-06-08	7.0000	7.2000	6.9800	7.2000	+3.152%	55,132	+4.167%
2022-06-07	7.0000	7.0200	6.9500	6.9800	-1.273%	297,986	+7.450%
2022-06-06	7.0900	7.2200	7.0100	7.0700	-0.282%	96,710	+6.082%
2022-06-01	7.1200	7.1200	7.0000	7.0900	+0.567%	81,189	+5.783%
2022-05-31	7.1700	7.1700	7.0300	7.0500	-2.083%	33,084	+6.383%
2022-05-30	7.0600	7.2000	6.9200	7.2000	+1.408%	75,259	+4.167%
2022-05-27	7.1500	7.1500	7.0000	7.1000	0.000%	23,871	+5.634%
2022-05-26	7.1700	7.1700	7.0500	7.1000	-0.421%	125,565	+5.634%
2022-05-25	7.1600	7.2200	7.1300	7.1300	-0.140%	49,615	+5.189%
2022-05-24	7.0800	7.2400	7.0800	7.1400	+0.990%	9,583	+5.042%
2022-05-23	7.1900	7.2000	7.0700	7.0700	-1.532%	19,189	+6.082%
2022-05-20	7.0900	7.2000	7.0900	7.1800	+0.139%	19,619	+4.457%
2022-05-19	7.0700	7.1700	7.0100	7.1700	+0.986%	109,748	+4.603%
2022-05-18	7.0000	7.2400	7.0000	7.1000	+1.140%	39,756	+5.634%
2022-05-17	7.1600	7.2800	7.0200	7.0200	-0.987%	23,051	+6.838%
2022-05-16	7.0800	7.1500	7.0100	7.0900	-0.421%	47,147	+5.783%
2022-05-13	7.0800	7.1400	7.0800	7.1200	+1.425%	41,406	+5.337%
2022-05-12	7.0400	7.1600	7.0000	7.0200	-1.404%	27,068	+6.838%
2022-05-11	7.1300	7.2400	6.8800	7.1200	-0.140%	91,841	+5.337%
2022-05-10	7.2100	7.2200	7.1200	7.1300	-0.419%	30,569	+5.189%
2022-05-09	7.2400	7.2400	7.1500	7.1600	-1.105%	81,816	+4.749%
2022-05-06	7.2500	7.3000	7.1300	7.2400	-1.093%	137,459	+3.591%
2022-05-05	7.3000	7.4000	7.2600	7.3200	-0.543%	116,707	+2.459%
2022-05-04	7.3000	7.3700	7.3000	7.3600	+0.822%	29,952	+1.902%
2022-05-03	7.3800	7.4200	7.2500	7.3000	-0.950%	46,173	+2.740%
2022-04-29	7.3700	7.4400	7.3200	7.3700	+0.546%	133,829	+1.764%
2022-04-28	7.2000	7.3500	7.2000	7.3300	+0.549%	24,644	+2.319%
2022-04-27	7.2600	7.2900	7.2600	7.2900	-0.137%	28,751	+2.881%
2022-04-26	7.2200	7.3400	7.1800	7.3000	+1.108%	171,413	+2.740%
2022-04-25	7.3600	7.3700	7.2000	7.2200	-2.168%	294,593	+3.878%
2022-04-22	7.4000	7.4000	7.3700	7.3800	0.000%	70,844	+1.626%
2022-04-21	7.4400	7.4500	7.3800	7.3800	-0.270%	62,974	+1.626%
2022-04-20	7.4100	7.4400	7.4000	7.4000	-0.135%	135,250	+1.351%
2022-04-19	7.4500	7.4500	7.4000	7.4100	-0.670%	88,706	+1.215%
2022-04-14	7.5000	7.5000	7.3100	7.4600	-0.134%	137,845	+0.536%
2022-04-13	7.4200	7.7300	7.3500	7.4700	+0.268%	873,030	+0.402%
2022-04-12	7.2500	7.4500	7.2500	7.4500	+0.676%	86,038	+0.671%
2022-04-11	7.4100	7.5400	7.3000	7.4000	-0.671%	106,846	+1.351%
2022-04-08	7.3000	7.4900	7.3000	7.4500	+0.949%	62,574	+0.671%
2022-04-07	7.3700	7.4100	7.3100	7.3800	-0.806%	1,359,826	+1.626%
2022-04-06	7.4000	7.4600	7.3400	7.4400	+0.541%	254,552	+0.806%
2022-04-05	7.3600	7.4400	7.3100	7.4000	-0.135%	460,245	+1.351%
2022-04-04	7.4000	7.4900	7.3300	7.4100	+4.219%	970,111	+1.215%
2022-04-01	7.0000	7.1600	6.8100	7.1100	+2.746%	117,072	+5.485%
2022-03-31	7.2800	7.2800	6.9100	6.9200	-4.683%	64,352	+8.382%
2022-03-30	7.3000	7.3000	7.0700	7.2600	+2.254%	677,081	+3.306%
2022-03-29	7.2500	7.3000	7.1000	7.1000	+0.424%	151,605	+5.634%
2022-03-28	6.9600	7.1200	6.9600	7.0700	+2.168%	367,606	+6.082%
2022-03-25	6.8200	6.9600	6.8100	6.9200	+1.318%	20,307	+8.382%
2022-03-24	6.8700	6.9300	6.8200	6.8300	-1.014%	66,187	+9.810%
2022-03-23	6.8100	7.0500	6.8100	6.9000	-1.146%	44,523	+8.696%
2022-03-22	6.8400	6.9800	6.8300	6.9800	+2.496%	257,906	+7.450%
2022-03-21	6.8000	6.9000	6.8000	6.8100	+0.147%	54,161	+10.132%
2022-03-18	6.8500	6.8500	6.8000	6.8000	-1.306%	63,489	+10.294%
2022-03-17	6.8100	6.9000	6.8000	6.8900	+1.324%	37,244	+8.853%
2022-03-16	6.8000	6.8900	6.8000	6.8000	-0.585%	42,669	+10.294%
2022-03-15	6.6800	6.8500	6.6800	6.8400	+1.937%	194,520	+9.649%
2022-03-14	6.6700	6.7700	6.5900	6.7100	+0.600%	118,893	+11.773%
2022-03-11	6.7000	6.7800	6.6700	6.6700	-0.744%	111,453	+12.444%
2022-03-10	6.6000	6.7300	6.5600	6.7200	+0.299%	185,025	+11.607%
2022-03-09	6.2500	6.7400	6.2500	6.7000	+3.715%	114,212	+11.940%
2022-03-08	6.1300	6.6000	6.1300	6.4600	+3.360%	1,276,809	+16.099%
2022-03-07	6.3100	6.6300	5.9500	6.2500	+6.655%	235,800	+20.000%
2022-03-04	5.9000	5.9000	5.8300	5.8600	-0.678%	272,044	+27.986%
2022-03-03	5.8900	5.9500	5.8800	5.9000	+0.340%	204,302	+27.119%
2022-03-01	5.8600	5.9000	5.8400	5.8800	+0.341%	77,063	+27.551%
2022-02-28	5.8200	5.9000	5.8200	5.8600	-0.340%	281,670	+27.986%
2022-02-25	5.7900	5.9200	5.7500	5.8800	+2.261%	147,228	+27.551%
2022-02-24	5.7700	5.7700	5.6200	5.7500	-0.862%	51,637	+30.435%
2022-02-23	5.8300	5.8400	5.7700	5.8000	+0.346%	74,453	+29.310%
2022-02-22	5.8400	5.8400	5.7000	5.7800	-0.345%	71,166	+29.758%
2022-02-21	5.9400	5.9400	5.7600	5.8000	-2.357%	111,212	+29.310%
2022-02-18	6.1000	6.1000	5.8100	5.9400	-2.623%	93,080	+26.263%
2022-02-17	5.8800	6.1300	5.8000	6.1000	+3.918%	144,017	+22.951%
2022-02-16	5.8100	5.9000	5.7600	5.8700	+1.557%	66,378	+27.768%
2022-02-15	5.7000	5.8400	5.6600	5.7800	+1.940%	234,832	+29.758%
2022-02-14	5.6900	5.7100	5.6200	5.6700	-0.176%	302,833	+32.275%
2022-02-11	5.6200	5.7100	5.5700	5.6800	+0.531%	342,538	+32.042%
2022-02-10	5.6400	5.6500	5.5100	5.6500	+0.177%	35,993	+32.743%
2022-02-09	5.6000	5.6600	5.5700	5.6400	+1.075%	65,837	+32.979%
2022-02-08	5.4800	5.5900	5.4800	5.5800	+2.011%	166,022	+34.409%
2022-02-07	5.4900	5.5300	5.4400	5.4700	+1.109%	93,008	+37.112%
2022-02-04	5.4500	5.4900	5.4100	5.4100	-1.097%	47,677	+38.632%
2022-02-03	5.4000	5.5100	5.4000	5.4700	+0.923%	102,982	+37.112%
2022-02-02	5.4500	5.4600	5.4100	5.4200	0.000%	78,424	+38.376%
2022-02-01	5.5300	5.5300	5.4200	5.4200	-0.733%	52,505	+38.376%
2022-01-31	5.5000	5.5400	5.4100	5.4600	-0.727%	57,139	+37.363%
2022-01-28	5.4300	5.5500	5.4300	5.5000	+1.476%	61,842	+36.364%
2022-01-27	5.3000	5.4200	5.3000	5.4200	+2.264%	69,087	+38.376%
2022-01-26	5.4300	5.4300	5.3000	5.3000	-1.852%	154,573	+41.509%
2022-01-25	5.4300	5.4800	5.4000	5.4000	0.000%	156,899	+38.889%
2022-01-24	5.6100	5.6100	5.4000	5.4000	-3.743%	315,229	+38.889%
2022-01-21	5.6100	5.6700	5.6000	5.6100	-0.532%	196,356	+33.690%
2022-01-20	5.5400	5.6400	5.4800	5.6400	+1.805%	182,237	+32.979%
2022-01-19	5.5000	5.5600	5.4400	5.5400	+1.280%	139,375	+35.379%
2022-01-18	5.5000	5.5200	5.3800	5.4700	-0.906%	97,736	+37.112%
2022-01-17	5.5600	5.5600	5.4600	5.5200	+0.181%	89,269	+35.870%
2022-01-14	5.5400	5.5800	5.5100	5.5100	-0.721%	73,292	+36.116%
2022-01-13	5.6600	5.6700	5.5300	5.5500	-1.943%	440,985	+35.135%
2022-01-12	5.7000	5.7200	5.5100	5.6600	-0.702%	268,520	+32.509%
2022-01-11	5.7400	5.7900	5.7000	5.7000	-0.524%	141,239	+31.579%
2022-01-10	5.8200	5.8200	5.7100	5.7300	-1.715%	43,452	+30.890%
2022-01-07	5.8700	5.8700	5.7600	5.8300	+0.517%	85,804	+28.645%
2022-01-06	5.7800	5.8500	5.7800	5.8000	0.000%	64,672	+29.310%
2022-01-05	5.9000	5.9000	5.7900	5.8000	+0.346%	35,927	+29.310%
2022-01-04	5.8000	5.8300	5.7100	5.7800	+0.347%	264,171	+29.758%
2021-12-31	5.7500	5.7600	5.7400	5.7600	-0.346%	10,080	+30.208%
2021-12-30	5.7200	5.7800	5.7200	5.7800	0.000%	11,025	+29.758%
2021-12-29	5.7400	5.7800	5.7200	5.7800	0.000%	173,599	+29.758%
2021-12-24	5.7400	5.7800	5.7400	5.7800	+0.522%	5,857	+29.758%
2021-12-23	5.7800	5.7800	5.7400	5.7500	0.000%	275,449	+30.435%
2021-12-22	5.9000	5.9000	5.7500	5.7500	0.000%	44,074	+30.435%
2021-12-21	5.7600	5.8300	5.7500	5.7500	+0.524%	41,962	+30.435%
2021-12-20	5.9000	5.9000	5.7000	5.7200	-0.348%	47,496	+31.119%
2021-12-17	5.7500	5.8100	5.7300	5.7400	0.000%	83,552	+30.662%
2021-12-16	5.7500	5.7800	5.7200	5.7400	+0.350%	219,493	+30.662%
2021-12-15	5.7300	5.7300	5.6900	5.7200	-0.175%	87,475	+31.119%
2021-12-14	5.7900	5.7900	5.7200	5.7300	0.000%	53,430	+30.890%
2021-12-13	5.7800	5.8000	5.6800	5.7300	-0.693%	105,135	+30.890%
2021-12-10	5.6500	5.7700	5.5500	5.7700	+1.943%	178,318	+29.983%
2021-12-09	5.7800	5.8000	5.6200	5.6600	-1.394%	159,986	+32.509%
2021-12-07	5.7400	5.9100	5.6900	5.7400	+0.702%	512,442	+30.662%
2021-12-02	5.7400	5.7900	5.7000	5.7000	-0.350%	48,086	+31.579%
2021-11-30	5.6200	5.7700	5.6200	5.7200	+1.239%	65,672	+31.119%
2021-11-29	5.8000	5.8600	5.6200	5.6500	-1.739%	127,412	+32.743%
2021-11-26	5.7500	5.7900	5.6700	5.7500	-0.347%	51,242	+30.435%
2021-11-25	5.9500	5.9500	5.7700	5.7700	-0.859%	148,705	+29.983%
2021-11-24	6.0000	6.0000	5.7500	5.8200	-0.513%	1,905,532	+28.866%
2021-11-23	5.9600	5.9800	5.8200	5.8500	-1.349%	61,120	+28.205%
2021-11-22	6.0200	6.0200	5.8800	5.9300	-0.670%	140,917	+26.476%
2021-11-19	6.0100	6.0300	5.9700	5.9700	-0.500%	56,694	+25.628%
2021-11-18	6.0500	6.1200	5.9800	6.0000	-1.316%	52,864	+25.000%
2021-11-17	6.2000	6.2000	5.9700	6.0800	+0.829%	90,631	+23.355%
2021-11-16	6.1100	6.1100	5.9800	6.0300	-1.309%	64,703	+24.378%
2021-11-15	6.0800	6.1100	5.9900	6.1100	+0.328%	69,187	+22.750%
2021-11-12	6.2000	6.2000	6.0900	6.0900	-1.774%	86,300	+23.153%
2021-11-11	6.2300	6.2800	6.2000	6.2000	-0.322%	39,057	+20.968%
2021-11-10	6.2400	6.2600	6.2200	6.2200	0.000%	9,400	+20.579%
2021-11-09	6.4000	6.4000	6.1500	6.2200	-1.270%	78,935	+20.579%
2021-11-08	6.2900	6.3200	6.2700	6.3000	-0.316%	16,926	+19.048%
2021-11-05	6.2900	6.3700	6.2900	6.3200	+0.317%	45,059	+18.671%
2021-11-04	6.2100	6.3700	6.2000	6.3000	+1.286%	209,740	+19.048%
2021-11-03	6.2500	6.2500	6.1600	6.2200	+0.974%	51,036	+20.579%
2021-11-02	6.2200	6.2500	6.1000	6.1600	-0.645%	46,859	+21.753%
2021-11-01	6.2400	6.3000	6.2000	6.2000	-0.641%	132,383	+20.968%
2021-10-29	6.3500	6.3500	6.2400	6.2400	-0.952%	139,922	+20.192%
2021-10-28	6.2800	6.3200	6.2800	6.3000	+0.800%	28,909	+19.048%
2021-10-27	6.2300	6.3200	6.2100	6.2500	+0.160%	46,435	+20.000%
2021-10-26	6.2300	6.2600	6.2100	6.2400	+0.161%	59,181	+20.192%
2021-10-25	6.3500	6.3600	6.2000	6.2300	-2.198%	93,621	+20.385%
2021-10-22	6.3300	6.3700	6.2200	6.3700	-1.240%	58,254	+17.739%
2021-10-21	6.3000	6.4500	6.2700	6.4500	+0.781%	54,691	+16.279%
2021-10-20	6.2300	6.4000	6.2300	6.4000	+1.911%	75,301	+17.188%
2021-10-19	6.3500	6.3500	6.2300	6.2800	-1.413%	37,572	+19.427%
2021-10-18	6.2500	6.3700	6.2500	6.3700	+1.920%	94,341	+17.739%
2021-10-15	6.2400	6.2700	6.1700	6.2500	0.000%	783,286	+20.000%
2021-10-14	6.2500	6.2900	6.2000	6.2500	0.000%	86,160	+20.000%
2021-10-13	6.2800	6.2800	6.2000	6.2500	+0.321%	74,021	+20.000%
2021-10-12	6.2800	6.2800	6.2300	6.2300	-0.954%	20,753	+20.385%
2021-10-11	6.3700	6.3800	6.2200	6.2900	-0.159%	33,608	+19.237%
2021-10-08	6.3400	6.3400	6.2300	6.3000	-0.316%	54,917	+19.048%
2021-10-07	6.3400	6.4000	6.2800	6.3200	-0.472%	86,517	+18.671%
2021-10-06	6.3800	6.3900	6.2500	6.3500	+0.794%	41,188	+18.110%
2021-10-05	6.3000	6.3400	6.1900	6.3000	+0.159%	123,947	+19.048%
2021-10-04	6.3800	6.3900	6.2900	6.2900	-1.719%	96,390	+19.237%
2021-10-01	6.4100	6.4500	6.3400	6.4000	-0.156%	71,477	+17.188%
2021-09-30	6.4600	6.4900	6.4100	6.4100	-0.466%	347,990	+17.005%
2021-09-29	6.5000	6.5900	6.3700	6.4400	-0.923%	29,345	+16.460%
2021-09-28	6.4400	6.5000	6.3700	6.5000	+0.775%	58,388	+15.385%
2021-09-27	6.6000	6.6000	6.4000	6.4500	-1.225%	48,177	+16.279%
2021-09-24	6.6400	6.7600	6.4700	6.5300	-1.360%	142,042	+14.855%
2021-09-23	6.6700	6.7700	6.5700	6.6200	-0.451%	39,356	+13.293%
2021-09-22	6.6100	6.7400	6.6000	6.6500	-0.598%	34,140	+12.782%
2021-09-21	6.6600	6.7000	6.6200	6.6900	+1.364%	58,492	+12.108%
2021-09-20	6.6100	6.6400	6.5200	6.6000	-0.151%	44,676	+13.636%
2021-09-17	6.7000	6.7000	6.5900	6.6100	-0.151%	31,382	+13.464%
2021-09-16	6.5600	6.7200	6.5400	6.6200	+1.069%	83,425	+13.293%
2021-09-15	6.7200	6.7200	6.5300	6.5500	-1.207%	65,022	+14.504%
2021-09-14	6.7600	6.7600	6.6000	6.6300	-1.486%	68,923	+13.122%
2021-09-13	6.7800	6.8700	6.7200	6.7300	-1.029%	26,248	+11.441%
2021-09-10	6.8300	6.9400	6.6300	6.8000	-1.592%	93,590	+10.294%
2021-09-09	6.9000	6.9100	6.7700	6.9100	+0.436%	42,569	+8.538%
2021-09-08	6.8800	6.9300	6.8700	6.8800	-1.291%	26,902	+9.012%
2021-09-07	6.9100	6.9700	6.8700	6.9700	+1.014%	35,951	+7.604%
2021-09-06	6.9600	7.0100	6.8700	6.9000	-1.288%	52,206	+8.696%
2021-09-03	6.7000	6.9900	6.7000	6.9900	+4.484%	55,504	+7.296%
2021-09-02	6.6400	6.7600	6.5800	6.6900	-1.327%	93,830	+12.108%
2021-09-01	6.4700	6.8000	6.4500	6.7800	+5.280%	312,185	+10.619%
2021-08-31	6.4400	6.4700	6.4400	6.4400	-0.155%	49,221	+16.460%
2021-08-27	6.4500	6.4500	6.4100	6.4500	+0.311%	75,152	+16.279%
2021-08-26	6.4400	6.4600	6.3400	6.4300	-0.310%	58,688	+16.641%
2021-08-25	6.4500	6.4800	6.3100	6.4500	0.000%	46,760	+16.279%
2021-08-24	6.4400	6.4500	6.3800	6.4500	0.000%	37,702	+16.279%
2021-08-23	6.4700	6.4700	6.4500	6.4500	-0.155%	10,811	+16.279%
2021-08-20	6.4400	6.4600	6.4200	6.4600	+1.413%	35,012	+16.099%
2021-08-19	6.4500	6.4800	6.3600	6.3700	-1.698%	155,132	+17.739%
2021-08-18	6.4800	6.4800	6.4200	6.4800	0.000%	35,788	+15.741%
2021-08-17	6.4800	6.4900	6.4300	6.4800	+0.465%	109,349	+15.741%
2021-08-16	6.4800	6.4800	6.4200	6.4500	-0.463%	72,467	+16.279%
2021-08-13	6.4800	6.5000	6.4400	6.4800	+0.310%	39,684	+15.741%
2021-08-12	6.4700	6.4800	6.4600	6.4600	-0.309%	10,623	+16.099%
2021-08-11	6.4400	6.4800	6.3800	6.4800	+0.465%	37,445	+15.741%
2021-08-10	6.4700	6.4800	6.4000	6.4500	-0.463%	45,811	+16.279%
2021-08-09	6.4800	6.4800	6.4700	6.4800	+0.155%	75,796	+15.741%
2021-08-06	6.4700	6.4800	6.4300	6.4700	-0.154%	57,583	+15.920%
2021-08-05	6.4800	6.4800	6.4600	6.4800	+0.155%	42,463	+15.741%
2021-08-04	6.4800	6.4800	6.4400	6.4700	-0.154%	115,638	+15.920%
2021-08-03	6.4000	6.4900	6.3800	6.4800	+1.887%	34,149	+15.741%
2021-08-02	6.3500	6.3800	6.3000	6.3600	+0.157%	1,857,540	+17.925%
2021-07-30	6.2800	6.3500	6.2800	6.3500	+0.634%	46,423	+18.110%
2021-07-29	6.3400	6.3400	6.2700	6.3100	+0.799%	47,394	+18.859%
2021-07-28	6.3000	6.3200	6.2600	6.2600	-0.949%	49,736	+19.808%
2021-07-27	6.3100	6.3500	6.3000	6.3200	+0.317%	35,147	+18.671%
2021-07-26	6.2900	6.3300	6.2500	6.3000	+0.800%	43,394	+19.048%
2021-07-23	6.2800	6.3100	6.1000	6.2500	-0.319%	83,635	+20.000%
2021-07-22	6.3400	6.3400	6.2000	6.2700	-0.318%	46,304	+19.617%
2021-07-21	6.2700	6.3700	6.2600	6.2900	+1.780%	38,208	+19.237%
2021-07-20	6.1400	6.1800	6.1200	6.1800	+2.149%	42,172	+21.359%
2021-07-19	6.1500	6.1600	6.0500	6.0500	-2.733%	250,706	+23.967%
2021-07-16	6.2600	6.2900	6.1600	6.2200	-0.480%	74,902	+20.579%
2021-07-15	6.3100	6.3500	6.1500	6.2500	0.000%	41,526	+20.000%
2021-07-14	6.3100	6.3300	6.2500	6.2500	-0.319%	39,619	+20.000%
2021-07-13	6.3300	6.3300	6.2700	6.2700	+0.481%	119,818	+19.617%
2021-07-12	6.2500	6.3100	6.1000	6.2400	+0.322%	110,210	+20.192%
2021-07-09	6.2800	6.3100	6.2000	6.2200	+1.138%	84,814	+20.579%
2021-07-07	6.3000	6.3000	6.0900	6.1500	-0.966%	54,302	+21.951%
2021-07-06	6.2800	6.2800	6.1400	6.2100	+0.648%	33,361	+20.773%
2021-07-05	6.1300	6.2800	6.1300	6.1700	+0.653%	131,864	+21.556%
2021-07-02	6.1500	6.2000	6.1000	6.1300	-0.163%	78,297	+22.349%
2021-07-01	6.0400	6.1400	6.0400	6.1400	+1.153%	31,616	+22.150%
2021-06-30	6.0700	6.1200	6.0300	6.0700	-0.164%	27,479	+23.558%
2021-06-29	6.0300	6.1200	5.9500	6.0800	+1.333%	70,593	+23.355%
2021-06-28	6.0500	6.0500	5.9800	6.0000	-1.478%	40,595	+25.000%
2021-06-25	6.0700	6.0900	6.0300	6.0900	+1.839%	145,776	+23.153%
2021-06-24	6.0300	6.0900	5.9700	5.9800	-0.333%	77,779	+25.418%
2021-06-23	6.0200	6.0800	5.9800	6.0000	+0.167%	42,270	+25.000%
2021-06-22	6.0700	6.0900	5.9900	5.9900	0.000%	43,824	+25.209%
2021-06-21	6.0200	6.0600	5.9700	5.9900	-0.498%	74,218	+25.209%
2021-06-18	6.0800	6.1200	6.0000	6.0200	+0.333%	47,511	+24.585%
2021-06-17	6.1500	6.2000	6.0000	6.0000	-1.639%	353,731	+25.000%
2021-06-16	6.0100	6.1000	5.9200	6.1000	+1.836%	95,964	+22.951%
2021-06-15	5.8800	6.0000	5.8700	5.9900	+1.871%	53,553	+25.209%
2021-06-14	5.9100	6.0300	5.8600	5.8800	-0.339%	337,174	+27.551%
2021-06-11	5.9200	5.9400	5.8500	5.9000	-0.169%	30,171	+27.119%
2021-06-10	5.9000	5.9800	5.8500	5.9100	+0.681%	15,003	+26.904%
2021-06-09	5.9100	5.9600	5.8700	5.8700	-0.340%	23,278	+27.768%
2021-06-08	6.0000	6.0300	5.8700	5.8900	-0.675%	36,602	+27.334%
2021-06-07	5.9800	6.0300	5.9100	5.9300	-0.836%	50,729	+26.476%
2021-06-04	6.0000	6.0900	5.9400	5.9800	+0.504%	57,943	+25.418%
2021-06-03	5.8200	5.9900	5.8200	5.9500	+2.234%	342,003	+26.050%
2021-06-02	5.8200	5.8900	5.7700	5.8200	+0.345%	70,895	+28.866%
2021-06-01	5.7900	5.8800	5.7900	5.8000	+2.655%	26,163	+29.310%
2021-05-28	5.5000	5.7400	5.4900	5.6500	+3.102%	602,957	+32.743%
2021-05-27	5.5100	5.5400	5.4700	5.4800	-0.364%	51,022	+36.861%
2021-05-26	5.4500	5.5300	5.4500	5.5000	+1.476%	35,476	+36.364%
2021-05-25	5.5600	5.5900	5.3200	5.4200	-1.812%	112,171	+38.376%
2021-05-24	5.5100	5.5800	5.5000	5.5200	-0.181%	26,739	+35.870%
2021-05-21	5.5100	5.5500	5.4800	5.5300	0.000%	39,804	+35.624%
2021-05-20	5.4700	5.5300	5.4700	5.5300	+1.097%	13,732	+35.624%
2021-05-19	5.4800	5.5000	5.4600	5.4700	-0.182%	13,877	+37.112%
2021-05-18	5.5000	5.5400	5.4500	5.4800	0.000%	95,317	+36.861%
2021-05-17	5.4800	5.5200	5.4700	5.4800	+0.183%	105,314	+36.861%
2021-05-14	5.4600	5.5500	5.4300	5.4700	+0.923%	72,482	+37.112%
2021-05-13	5.4900	5.5300	5.4000	5.4200	-1.989%	90,709	+38.376%
2021-05-12	5.5100	5.5700	5.4400	5.5300	+0.545%	57,368	+35.624%
2021-05-11	5.5500	5.5600	5.4100	5.5000	-0.362%	55,026	+36.364%
2021-05-10	5.5700	5.6400	5.5200	5.5200	-0.719%	31,490	+35.870%
2021-05-07	5.5500	5.6700	5.5500	5.5600	+0.361%	33,265	+34.892%
2021-05-06	5.5200	5.6900	5.5200	5.5400	+0.362%	24,673	+35.379%
2021-05-05	5.6400	5.7200	5.5200	5.5200	-1.429%	53,156	+35.870%
2021-05-04	5.6600	5.6600	5.6000	5.6000	-0.356%	25,050	+33.929%
2021-04-30	5.6900	5.6900	5.6200	5.6200	-0.531%	82,622	+33.452%
2021-04-29	5.5700	5.6900	5.5500	5.6500	+1.986%	131,408	+32.743%
2021-04-28	5.4700	5.6000	5.4700	5.5400	+2.593%	90,148	+35.379%
2021-04-27	5.4500	5.4700	5.4000	5.4000	-1.099%	73,285	+38.889%
2021-04-26	5.4100	5.4800	5.4000	5.4600	+1.111%	2,007,003	+37.363%
2021-04-23	5.4100	5.4500	5.3700	5.4000	-0.552%	47,113	+38.889%
2021-04-22	5.3500	5.4300	5.3000	5.4300	+0.742%	201,784	+38.122%
2021-04-21	5.3800	5.3900	5.3500	5.3900	+0.560%	28,893	+39.147%
2021-04-20	5.3800	5.4300	5.3300	5.3600	-0.741%	75,934	+39.925%
2021-04-19	5.4200	5.4300	5.3100	5.4000	-0.369%	43,933	+38.889%
2021-04-16	5.3800	5.4600	5.3800	5.4200	+0.370%	139,858	+38.376%
2021-04-15	5.4000	5.4000	5.3700	5.4000	+0.186%	50,162	+38.889%
2021-04-14	5.4000	5.4100	5.3700	5.3900	-0.185%	47,294	+39.147%
2021-04-13	5.4200	5.4200	5.3600	5.4000	0.000%	39,259	+38.889%
2021-04-12	5.4600	5.4900	5.3600	5.4000	+0.372%	39,428	+38.889%
2021-04-09	5.4200	5.4500	5.3500	5.3800	-1.103%	86,499	+39.405%
2021-04-08	5.4400	5.5000	5.3000	5.4400	+0.928%	175,905	+37.868%
2021-04-07	5.4000	5.4700	5.3500	5.3900	+0.936%	404,329	+39.147%
2021-04-06	5.2600	5.4100	5.2200	5.3400	+0.565%	141,128	+40.449%
2021-04-01	5.3000	5.3200	5.2500	5.3100	-1.301%	41,600	+41.243%
2021-03-31	5.3400	5.3800	5.2800	5.3800	-0.370%	35,342	+39.405%
2021-03-30	5.3400	5.4000	5.2800	5.4000	+1.504%	37,886	+38.889%
2021-03-29	5.3400	5.3400	5.2600	5.3200	-1.115%	89,728	+40.977%
2021-03-26	5.3600	5.3800	5.3400	5.3800	+0.749%	42,363	+39.405%
2021-03-25	5.3400	5.3400	5.3200	5.3400	-0.373%	15,325	+40.449%
2021-03-23	5.3600	5.4000	5.2800	5.3600	0.000%	48,578	+39.925%

.dark-mode .Zp4TpJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zp4TpJ{ color: #333333; background-color: white; border: 2px solid #333333; }CTHCARETECH HOLDINGS PLCstock LSE

CTH
CARETECH HOLDINGS PLC
stock LSE