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 +0.41% 365.00p 363.00p 367.00p 365.00p 363.50p 363.50p 278,143.00 14:27:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 10.1 234.16

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017365+1.50+0.41%363.5365278,143
23 Mar 2017363.5+12.50+3.56%3563652,636,145
22 Mar 2017351+4.00+1.15%34735127,322
21 Mar 2017347+1.00+0.29%345.0000334725,834
20 Mar 2017346.00003-11.50-3.22%341355.545,558
17 Mar 2017357.50.000.00%355357.9999742,357
16 Mar 2017357.50.000.00%355357.521,865
15 Mar 2017357.50.000.00%355357.55,905
14 Mar 2017357.5-3.00-0.83%357.5360.5000325,658
13 Mar 2017360.50003-5.00-1.37%360.5000336630,863
10 Mar 2017365.5-3.50-0.95%365.537246,190
09 Mar 2017369-9.50-2.51%369376.0000342,652
08 Mar 2017378.50.000.00%377.00003378.522,239
07 Mar 2017378.5-5.00-1.30%378.5383.522,650
06 Mar 2017383.5-1.00-0.26%381.5384.548,528
03 Mar 2017384.5-0.50-0.13%383.538526,422
02 Mar 20173850.000.00%38538541,665
01 Mar 2017385+3.00+0.79%38538526,751
28 Feb 2017382-3.00-0.78%38238696,635
27 Feb 20173850.000.00%38438534,645
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 Week357.50365.00341.000.000026k3M555k7.502.10%
1 Month385.00386.00341.000.00006k3M165k-20.00-5.19%
3 Months313.50386.00313.500.00006k8M248k51.5016.43%
6 Months270.50386.00262.000.00005k8M138k94.5034.94%
1 Year247.50386.00230.000.000008M87k117.5047.47%
3 Years240.00386.00192.000.000008M79k125.0052.08%
5 Years134.00386.00125.000.000008M77k231.00172.39%
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:32 V: D:20170326 13:09:02