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% 349.00p 346.00p 352.00p 352.00p 348.50p 349.00p 45,813.00 11:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 9.6 223.89

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 20173490.000.00%34735245,813
16 Jan 2017349+1.50+0.43%34734969,856
13 Jan 2017347.5+1.00+0.29%345.25347.547,668
12 Jan 2017346.5-0.50-0.14%346.535173,142
11 Jan 2017347+7.50+2.21%339347.57,570,766
10 Jan 2017339.5-1.50-0.44%338.5342163,483
09 Jan 2017341+5.00+1.49%335341.5173,664
06 Jan 2017336+10.50+3.23%325.5341152,377
05 Jan 2017325.5+8.50+2.68%318325.5634,691
04 Jan 2017317+3.50+1.12%313.5318258,625
03 Jan 2017313.5-2.50-0.79%313.5317.553,989
30 Dec 2016316+2.50+0.80%313.531664,710
29 Dec 2016313.5+4.00+1.29%309.5313.5165,463
28 Dec 2016309.5+1.00+0.32%307312.519,493
23 Dec 2016308.50.000.00%308.531012,437
22 Dec 2016308.50.000.00%308.531011,178
21 Dec 2016308.50.000.00%307309.576,475
20 Dec 2016308.50.000.00%307308.554,216
19 Dec 2016308.5-1.50-0.48%308.531115,728
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 Week341.00352.00338.50346.861348k8M2M8.002.35%
1 Month308.50352.00307.00342.704011k8M565k40.5013.13%
3 Months273.50352.00267.00333.28475k8M200k75.5027.61%
6 Months237.50352.00237.50319.492208M111k111.5046.95%
1 Year231.50352.00212.50294.679608M80k117.5050.76%
3 Years240.00352.00192.00258.240708M75k109.0045.42%
5 Years118.00352.00118.00220.913408M78k231.00195.76%
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:35 V: D:20170117 19:15:21