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
  +1.50p +0.38% 401.00p 398.00p 404.00p 401.00p 399.50p 399.50p 16,575 13:34:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 11.1 302.92

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017401+1.50+0.38%399.540116,575
22 May 2017399.5-3.00-0.75%399.540451,368
19 May 2017402.5-1.00-0.25%402406.9999653,536
18 May 2017403.5+2.50+0.62%400403.593,569
17 May 2017401-4.00-0.99%40040544,213
16 May 2017405+2.00+0.50%40440513,192
15 May 2017403+0.50+0.12%402.5405162,909
12 May 2017402.50.000.00%402.540560,200
11 May 2017402.5-2.00-0.49%402.540547,664
10 May 2017404.5+6.00+1.51%398.5404.51,424,245
09 May 2017398.50.000.00%39840024,815
08 May 2017398.5+1.00+0.25%397.540048,966
05 May 2017397.50.000.00%397.540019,692
04 May 2017397.5-6.00-1.49%397.540552,123
03 May 2017403.50.000.00%403.540552,999
02 May 2017403.5+1.00+0.25%402.5405132,755
28 Apr 2017402.5+5.00+1.26%395402.598,095
27 Apr 2017397.5+2.00+0.51%395.539896,951
26 Apr 2017395.5+6.50+1.67%385395.5139,170
25 Apr 2017389+2.50+0.65%383389202,215
24 Apr 2017386.5+8.50+2.25%377.50003386.5119,462
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 Week405407399.50.000017k94k52k-4-0.99%
1 Month3894073850.000013k1M139k123.08%
3 Months3854073410.00006k3M162k164.16%
6 Months275.5407272.50.00005k8M178k125.545.55%
1 Year244.54072300.000008M106k156.564.01%
3 Years243.54071920.000008M82k157.564.68%
5 Years130407129.50.000008M80k271208.46%
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:40 V: D:20170524 06:01:15