Doctor Care Anywhere Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.525	0.530	0.455	0.480	0.480	354,060
2022-01-24	0.490	0.525	0.470	0.520	0.520	239,986
2022-01-21	0.535	0.535	0.490	0.490	0.490	429,093
2022-01-20	0.535	0.535	0.530	0.535	0.535	29,991
2022-01-19	0.545	0.550	0.535	0.535	0.535	120,430
2022-01-18	0.560	0.565	0.540	0.540	0.540	144,217
2022-01-17	0.560	0.575	0.555	0.560	0.560	179,395
2022-01-14	0.585	0.585	0.545	0.560	0.560	246,456
2022-01-13	0.600	0.600	0.580	0.585	0.585	222,336
2022-01-12	0.600	0.600	0.580	0.590	0.590	111,149
2022-01-11	0.615	0.620	0.570	0.575	0.575	256,474
2022-01-10	0.600	0.610	0.595	0.610	0.610	149,285
2022-01-07	0.600	0.605	0.580	0.585	0.585	169,826
2022-01-06	0.590	0.595	0.555	0.580	0.580	297,398
2022-01-05	0.615	0.620	0.585	0.595	0.595	344,379
2022-01-04	0.645	0.650	0.605	0.605	0.605	1,039,855
2021-12-31	0.630	0.640	0.620	0.635	0.635	452,319
2021-12-30	0.550	0.625	0.550	0.610	0.610	316,295
2021-12-29	0.565	0.565	0.520	0.545	0.545	312,454
2021-12-24	0.495	0.565	0.495	0.565	0.565	272,989
2021-12-23	0.480	0.495	0.480	0.490	0.490	222,261
2021-12-22	0.450	0.470	0.440	0.470	0.470	111,909
2021-12-21	0.450	0.455	0.425	0.435	0.435	305,905
2021-12-20	0.470	0.470	0.440	0.440	0.440	110,885
2021-12-17	0.465	0.475	0.450	0.460	0.460	105,398
2021-12-16	0.455	0.480	0.448	0.465	0.465	316,987
2021-12-15	0.455	0.465	0.415	0.415	0.415	554,187
2021-12-14	0.460	0.495	0.430	0.445	0.445	468,679
2021-12-13	0.460	0.470	0.410	0.425	0.425	409,101
2021-12-10	0.435	0.435	0.410	0.430	0.430	354,741
2021-12-09	0.460	0.470	0.435	0.435	0.435	289,710
2021-12-08	0.470	0.470	0.450	0.450	0.450	172,819
2021-12-07	0.470	0.485	0.460	0.470	0.470	331,956
2021-12-06	0.510	0.510	0.460	0.470	0.470	415,240
2021-12-03	0.515	0.530	0.500	0.515	0.515	252,971
2021-12-02	0.520	0.520	0.500	0.515	0.515	87,290
2021-12-01	0.530	0.530	0.520	0.520	0.520	82,027
2021-11-30	0.535	0.540	0.520	0.535	0.535	85,353
2021-11-29	0.525	0.540	0.520	0.530	0.530	218,080
2021-11-26	0.560	0.565	0.530	0.540	0.540	187,154
2021-11-25	0.525	0.560	0.525	0.550	0.550	185,012
2021-11-24	0.505	0.535	0.500	0.525	0.525	142,290
2021-11-23	0.530	0.530	0.485	0.500	0.500	535,544
2021-11-22	0.545	0.545	0.530	0.530	0.530	138,025
2021-11-19	0.545	0.545	0.515	0.540	0.540	366,913
2021-11-18	0.550	0.560	0.545	0.545	0.545	72,618
2021-11-17	0.560	0.570	0.540	0.540	0.540	256,224
2021-11-16	0.585	0.585	0.540	0.560	0.560	337,228
2021-11-15	0.595	0.600	0.585	0.585	0.585	129,937
2021-11-12	0.605	0.605	0.580	0.585	0.585	365,458
2021-11-11	0.610	0.610	0.600	0.600	0.600	96,974
2021-11-10	0.610	0.615	0.605	0.610	0.610	108,822
2021-11-09	0.620	0.630	0.610	0.615	0.615	226,660
2021-11-08	0.615	0.620	0.605	0.620	0.620	162,490
2021-11-05	0.640	0.650	0.610	0.615	0.615	236,438
2021-11-04	0.630	0.660	0.630	0.640	0.640	278,722
2021-11-03	0.655	0.665	0.615	0.630	0.630	513,299
2021-11-02	0.670	0.680	0.645	0.670	0.670	196,799
2021-11-01	0.680	0.690	0.665	0.675	0.675	1,628,317
2021-10-29	0.680	0.690	0.670	0.690	0.690	111,965

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.