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
  +5.00p +1.26% 402.50p 400.00p 405.00p 402.50p 397.50p 397.50p 98,095.00 15:14:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 11.1 304.05

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Apr 2017378.00003+2.00+0.53%374.99996378.00003166,111
20 Apr 2017376.000030.000.00%375.49996378.0000337,653
19 Apr 2017376.00003-0.50-0.13%374.99996376.5000347,255
18 Apr 2017376.500030.000.00%374.99996376.5000349,005
13 Apr 2017376.50003-1.00-0.26%374.99996377.5000359,163
12 Apr 2017377.50003+0.50+0.13%373.99996377.500031,347,497
11 Apr 2017377.00003+2.50+0.67%374.49996377.5000351,693
10 Apr 2017374.49996+2.50+0.67%374.49996374.9999667,554
07 Apr 20173720.000.00%372374.9999656,467
06 Apr 2017372-0.50-0.13%372374.9999671,409
05 Apr 2017372.5+9.00+2.48%359.99996374.4999643,565
04 Apr 2017363.5+2.00+0.55%359.99996363.529,612
03 Apr 2017361.50003+1.50+0.42%359.99996362.532,780
31 Mar 2017359.99996+1.50+0.42%358.49996361.0000352,418
30 Mar 2017358.49996-1.00-0.28%358.49996361.0000340,536
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 Week376.00402.50375.000.000097k202k145k26.507.05%
1 Month358.50402.50358.500.000030k1M148k44.0012.27%
3 Months380.50402.50341.000.00006k3M142k22.005.78%
6 Months273.00402.50267.000.00005k8M163k129.5047.44%
1 Year252.50402.50230.000.000008M99k150.0059.41%
3 Years237.00402.50192.000.000008M83k165.5069.83%
5 Years141.00402.50125.000.000008M79k261.50185.46%
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:35 V: D:20170430 13:01:14