Share Name Share Symbol Market Type Share ISIN Share Description
CareTech Holdings LSE:CTH London Ordinary Share GB00B0KWHQ09 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.00p -0.26% 384.00p 382.00p 386.00p 385.00p 384.00p 385.00p 4,133.00 09:15:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 10.6 246.35

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017385+4.50+1.18%379.5385221,438
22 Feb 2017380.5-0.50-0.13%379.5385262,104
21 Feb 2017381+1.00+0.26%377.0000338134,676
20 Feb 2017380+4.00+1.06%374.9999738031,789
17 Feb 2017376.00003+1.00+0.27%371.5376.0000338,841
16 Feb 2017374.99997+1.00+0.27%371.5374.9999722,251
15 Feb 2017373.999970.000.00%372374.4999792,953
14 Feb 2017373.99997-0.50-0.13%372374.49997117,349
13 Feb 2017374.49997-2.50-0.66%374.4999738071,682
10 Feb 2017377.000030.000.00%376.5000338025,918
09 Feb 2017377.00003-0.50-0.13%377.0000338010,504
08 Feb 2017377.50003-2.50-0.66%377.5000338091,317
07 Feb 2017380+4.00+1.06%377.50003380111,456
06 Feb 2017376.00003-4.50-1.18%376.00003380.564,779
03 Feb 2017380.50.000.00%380380.561,154
02 Feb 2017380.5-0.50-0.13%380380.522,084
01 Feb 20173810.000.00%38038573,422
31 Jan 2017381+1.00+0.26%378.538174,652
30 Jan 2017380+15.50+4.25%364.5382.588,669
27 Jan 2017364.5+1.50+0.41%36336537,380
26 Jan 2017363-6.50-1.76%36337045,206
25 Jan 2017369.5+15.50+4.38%355372.576,795
24 Jan 2017354+4.50+1.29%352.535520,715
Download more CareTech Holdings Historical Data

CareTech Holdings (CTH) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week375.00385.000.000.000032k262k118k9.002.40%
1 Month363.00385.000.000.000011k262k78k21.005.79%
3 Months276.00385.000.000.00005k8M218k108.0039.13%
6 Months264.00385.000.000.000008M117k120.0045.45%
1 Year242.50385.000.000.000008M78k141.5058.35%
3 Years227.00385.000.000.000008M76k157.0069.16%
5 Years136.00385.000.000.000008M76k248.00182.35%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170224 10:22:33