CARECARECAPITAL GROUP PLC ORD GBP0.0111/20/2009
LAST:

 4.260		CHANGE:
 0.39		OPEN:
4.500		HIGH:
4.500		ASK:
4.751		VOLUME:
32,365
CHANGE(%):
8.29		PREV:
4.645		LOW:
4.260		BID:
4.749		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/094.5004.5004.2604.26032,3650
11/19/094.5004.6454.2504.645193,0800
11/18/094.2504.3754.2504.37542,8000
11/17/094.0004.1973.7503.750295,2150
11/16/094.0004.0003.7503.7505,0000
11/13/094.0004.0003.7503.75012,0060
11/12/094.0004.0003.7493.74910,0000
11/11/094.0004.0003.7483.74810,0000
11/10/094.1254.1253.7504.00085,9130
11/09/094.1254.1254.1254.125100,0000
11/06/094.1254.1254.0004.0009,8000
11/05/094.2504.2503.7503.750244,7580
11/04/094.6254.6254.0504.0504,1000
11/03/094.6254.7484.5254.52515,9940
11/02/094.6254.6254.5254.52510,0000
10/30/094.5004.7004.5004.70030,0000
10/29/094.5004.5004.2504.2502,5000
10/28/095.1255.1254.2504.650810,4530
10/27/095.2505.2504.7504.750131,5000
10/26/094.8755.5004.8755.000310,0000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist