End of day Prices (full format), 150 Days for (DOC) DOCTOR CARE ANYWHERE GROUP PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-09 Wed
| ###
| ###
| ###
| ###
| 48,622
| 0
| 71.2
| 71.2
| 0.0 |
2025-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-07 Mon
| ###
| ###
| ###
| ###
| 26
| 0
| ###
| ###
| 0.0 |
2025-Jul-04 Fri
| ###
| ###
| ###
| ###
| 3,758
| 0
| 68.1
| 68.1
| 0.0 |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2025-Jul-01 Tue
| ###
| ###
| ###
| ###
| 296,156
| 0
| ###
| ###
| 0.0 |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-26 Thu
| ###
| ###
| ###
| ###
| 81,545
| 0
| ###
| ###
| 0.0 |
2025-Jun-25 Wed
| ###
| ###
| ###
| ###
| 7,582
| 0
| 69.0
| 69.0
| 0.0 |
2025-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2025-Jun-20 Fri
| ###
| ###
| ###
| ###
| 93,227
| 0
| 67.6
| 67.6
| 0.0 |
2025-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-18 Wed
| ###
| ###
| ###
| ###
| 124,772
| 0
| 21.5
| 21.5
| 0.0 |
2025-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-16 Mon
| ###
| ###
| ###
| ###
| 185,174
| 0
| 2.8
| 2.8
| 0.0 |
2025-Jun-13 Fri
| ###
| 0.1025
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2025-Jun-12 Thu
| ###
| 0.1025
| ###
| ###
| 39,570
| 2,027
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 467,376
| 0
| 69.9
| 69.9
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 38,859
| 0
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| 31,573
| 0
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 82,546
| 0
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 160,945
| 0
| 96.4
| 96.4
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 197,442
| 0
| 91.1
| 91.1
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| 0.1025
|
|
| 17.2
| 17.2
| 0.0 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| 60,425
| 0
| 7.0
| 7.0
| 0.0 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 55,553
| 0
| 91.1
| 91.1
| 0.0 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 240,576
| 0
| ###
| ###
| 0.0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 44,558
| 0
| 65.3
| 65.3
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 300,589
| 0
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-13 Tue
| 0.087
| ###
| 0.087
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-12 Mon
| 0.086
| 0.088
| 0.086
| 0.087
| 431,723
| 37,559
| ###
| ###
| ### |
2025-May-09 Fri
| 0.083
| 0.086
| ###
| 0.086
|
|
| ###
| ###
| ### |
2025-May-08 Thu
| 0.082
| 0.084
| 0.081
| 0.084
| 67,474
| ###
| 80.1
| 80.1
| ### |
2025-May-07 Wed
| 0.085
| 0.086
| 0.082
| 0.082
| 349,820
| 29,384
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 0.083
| 0.085
| 0.083
| 0.085
|
|
| 80.8
| 80.8
| ### |
2025-May-05 Mon
| 0.083
| 0.085
| 0.081
| 0.084
| 250,248
| 20,770
| 81.6
| 81.6
| ### |
2025-May-02 Fri
| 0.083
| 0.085
| 0.083
| 0.083
| 112,475
| 9,447
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 0.081
| 0.085
| 0.081
| 0.085
|
|
| ###
| ###
| ### |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 192,526
| 0
| 67.3
| 67.3
| 0.0 |
2025-Apr-29 Tue
| ###
| 0.081
| ###
| 0.081
|
|
| 70.7
| 70.7
| 0.0 |
2025-Apr-28 Mon
| ###
| 0.082
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 58.9
| 58.9
| 0.0 |
2025-Apr-23 Wed
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2025-Apr-22 Tue
| 0.086
| 0.086
| 0.083
| 0.083
|
|
| 18.2
| 18.2
| 0.0 |
2025-Apr-17 Thu
| 0.088
| 0.088
| 0.082
| 0.082
|
|
| 5.4
| 5.4
| 0.0 |
2025-Apr-16 Wed
| 0.081
| 0.085
| 0.081
| 0.085
| 7,648
| ###
| ###
| ###
| ### |
2025-Apr-15 Tue
| 0.081
| 0.085
| 0.081
| 0.085
| 19,020
| 1,578
| 91.3
| 91.3
| ### |
2025-Apr-14 Mon
| 0.086
| 0.087
| 0.082
| 0.085
|
|
| ###
| ###
| ### |
2025-Apr-11 Fri
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2025-Apr-10 Thu
| 0.086
| 0.086
| 0.086
| 0.086
| 42
| 3
| 68.0
| 68.0
| ### |
2025-Apr-09 Wed
| 0.086
| 0.088
| 0.086
| 0.086
| 15,074
| ###
| 77.2
| 77.2
| ### |
2025-Apr-08 Tue
| 0.087
| 0.089
| 0.086
| 0.086
|
|
| 17.3
| 17.3
| ### |
2025-Apr-07 Mon
| 0.088
| 0.088
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| 0.087
| ###
| 329,157
| ###
| 19.6
| 19.6
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 572,880
| 0
| 86.2
| 86.2
| 0.0 |
2025-Mar-28 Fri
| 0.083
| 0.088
| 0.083
| 0.088
|
|
| 93.5
| 93.5
| ### |
2025-Mar-27 Thu
| 0.084
| 0.084
| 0.081
| 0.081
| 10,284
| 848
| 12.7
| 12.7
| 0.0 |
2025-Mar-26 Wed
| 0.081
| 0.083
| ###
| ###
| 65,359
| ###
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 79,756
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 45,057
| 0
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| 0.088
| ###
| 0.088
| ###
| 243,740
| 10,724
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| 0.083
| 0.088
| 0.083
| 0.088
|
|
| 92.3
| 92.3
| ### |
2025-Mar-19 Wed
| 0.079
| 0.083
| 0.079
| 0.083
|
|
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| 0.075
| 0.079
| 0.075
| 0.079
|
|
| 91.5
| 91.5
| 0.0 |
2025-Mar-17 Mon
| 0.072
| 0.074
| 0.072
| 0.074
| 100,557
| 7,340
| 83.5
| 83.5
| 0.0 |
2025-Mar-14 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 41,352
| 2,977
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2025-Mar-12 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 69.5
| 69.5
| 0.0 |
2025-Mar-11 Tue
| 0.073
| 0.073
| 0.072
| 0.072
| 127,754
| ###
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| 0.073
| 0.073
| 0.072
| 0.072
| 4,726
| 342
| 25.1
| 25.1
| 0.0 |
2025-Mar-07 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 2,820
| ###
| 74.2
| 74.2
| 0.0 |
2025-Mar-06 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 65.5
| 65.5
| 0.0 |
2025-Mar-05 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 75,050
| ###
| 69.4
| 69.4
| 0.0 |
2025-Mar-04 Tue
| 0.071
| 0.073
| 0.071
| 0.072
| 40,242
| ###
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| 0.073
| 0.073
| 0.071
| 0.073
|
|
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2025-Feb-27 Thu
| ###
| 0.073
| ###
| 0.073
| 158,470
| 5,784
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| 0.073
| 0.073
| ###
| ###
| 196,170
| ###
| 14.9
| 14.9
| 0.0 |
2025-Feb-25 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| 0.074
| 0.074
| 0.073
| 0.073
| 1,552
| ###
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| 0.073
| 0.074
| 0.073
| 0.073
| 127,375
| ###
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| 0.071
| 0.073
| 0.071
| 0.073
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 0.071
| 0.073
| 0.071
| 0.071
| 111,372
| ###
| 73.0
| 73.0
| 0.0 |
2025-Feb-18 Tue
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 72.5
| 72.5
| 0.0 |
2025-Feb-17 Mon
| 0.071
| 0.072
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| 0.071
| 0.074
| 0.071
| 0.074
| 82,870
| ###
| ###
| ###
| 0.0 |
2025-Feb-13 Thu
| 0.071
| 0.072
| 0.071
| 0.071
| 44,978
| ###
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 0.072
| 0.072
| 0.071
| 0.071
| 116,827
| 8,353
| 25.4
| 25.4
| 0.0 |
2025-Feb-11 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| 0.071
| 0.074
| 0.071
| 0.074
| 529,178
| ###
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 2,541
| 180
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 0.072
| 0.072
| 0.071
| 0.071
| 320,275
| ###
| 21.3
| 21.3
| 0.0 |
2025-Feb-05 Wed
| 0.072
| 0.072
| 0.071
| 0.071
| 9,781
| ###
| 20.8
| 20.8
| 0.0 |
2025-Feb-04 Tue
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| 0.071
| 0.072
| 0.071
| 0.072
| 892,251
| ###
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-30 Thu
| 0.071
| 0.072
| ###
| 0.072
|
|
| 82.4
| 82.4
| 0.0 |
2025-Jan-29 Wed
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 59.2
| 59.2
| 0.0 |
2025-Jan-28 Tue
| 0.072
| 0.075
| 0.071
| 0.071
|
|
| 29.9
| 29.9
| 0.0 |
2025-Jan-24 Fri
| 0.072
| 0.074
| 0.072
| 0.074
|
|
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| 0.074
| 0.074
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 67.9
| 67.9
| 0.0 |
2025-Jan-21 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 12,689
| ###
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| 0.073
| 0.073
| 0.072
| 0.072
| 14,640
| ###
| 26.4
| 26.4
| 0.0 |
2025-Jan-17 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| 0.071
| 0.072
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 68.9
| 68.9
| 0.0 |
2025-Jan-14 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-13 Mon
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2025-Jan-10 Fri
| 0.076
| ###
| 0.076
| 0.077
| 115,457
| 4,387
| 81.7
| 81.7
| 0.0 |
2025-Jan-09 Thu
| 0.077
| 0.078
| 0.077
| 0.078
| 82,586
| ###
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 0.075
| 0.077
| 0.075
| 0.076
|
|
| 77.9
| 77.9
| 0.0 |
2025-Jan-07 Tue
| 0.079
| 0.079
| 0.075
| 0.075
|
|
| 8.7
| 8.7
| 0.0 |
2025-Jan-06 Mon
| 0.075
| 0.078
| 0.075
| 0.075
| 22,145
| ###
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 62.1
| 62.1
| 0.0 |
2025-Jan-02 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| 0.075
| 0.075
| 102,081
| 3,828
| ###
| ###
| 0.0 |
2024-Dec-30 Mon
| 0.077
| ###
| 0.077
| ###
| 16,384
| ###
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| 0.076
| 0.076
| 187,570
| 7,127
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| 0.076
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2024-Dec-23 Mon
| 0.078
| ###
| 0.075
| ###
| 49,773
| ###
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 0.072
| 0.075
| 0.072
| 0.075
| 299,652
| 22,024
| 89.3
| 89.3
| 0.0 |
2024-Dec-19 Thu
| 0.072
| 0.072
| 0.071
| 0.072
| 154,250
| 11,028
| 70.2
| 70.2
| 0.0 |
2024-Dec-18 Wed
| 0.072
| 0.072
| ###
| ###
| 9,681
| 348
| 15.1
| 15.1
| 0.0 |
2024-Dec-17 Tue
| ###
| 0.072
| ###
| 0.072
|
|
| 88.8
| 88.8
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 73,748
| 0
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 302,445
| 0
| 93.1
| 93.1
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| 3,573
| 0
| 72.2
| 72.2
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| 6,556
| 0
| 72.3
| 72.3
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 42,870
| 0
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| 24,944
| 0
| 67.3
| 67.3
| 0.0 |
|