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
  +0.00p +0.00% 425.00p 422.00p 426.00p - - - 0 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 166.0 16.8 25.5 16.7 321.05

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2018425.00003-1.50-0.35%42042752,027
17 Jan 2018426.5+5.50+1.31%42142710,369
16 Jan 2018421-7.00-1.64%421425.0000319,160
15 Jan 2018428+3.00+0.71%42743036,182
12 Jan 2018425.00003-3.00-0.70%425.0000343062,308
11 Jan 2018428-1.00-0.23%426.0000343010,651
10 Jan 2018429-1.00-0.23%42843012,475
09 Jan 20184300.000.00%425.0000343035,426
08 Jan 20184300.000.00%425.0000343033,046
05 Jan 2018430+5.00+1.18%43043021,233
04 Jan 2018425.00003+10.00+2.41%425.0000343040,432
03 Jan 2018415-15.00-3.49%41542987,537
02 Jan 20184300.000.00%41543046,292
29 Dec 2017430-5.00-1.15%425.2543010,407
28 Dec 2017435-0.13-0.03%43043524,960
27 Dec 2017435.125+9.88+2.32%435.125439.755,702
22 Dec 2017425.25-6.75-1.56%425.25425.2517,170
21 Dec 2017432-0.50-0.12%43043582,884
20 Dec 2017432.5-2.50-0.57%43243520,153
19 Dec 2017435-2.00-0.46%43243578,440
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 Week429430420425.263610k62k36k-4-0.93%
1 Month425.25439.75415425.56646k88k31k-0.25-0.06%
3 Months430445409428.80546k566k50k-5-1.16%
6 Months410445376.5416.93604k593k64k153.66%
1 Year342.5461340396.81104k3M86k82.524.09%
3 Years226.5461192315.000108M79k198.587.64%
5 Years149461144272.018308M81k276185.23%
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:41 V: D:20180119 07:16:41