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
  +7.25p +1.70% 433.25p 432.25p 437.00p 438.00p 427.00p 430.00p 7,024 11:13:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 12.0 327.28

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017426.00003-14.00-3.18%425.25440.0000354,723
26 Jun 2017440.00003-5.00-1.12%437.7544731,057
23 Jun 2017445-9.75-2.14%435454.9999647,226
22 Jun 2017454.75+8.00+1.79%445.25461103,929
21 Jun 2017446.74996+4.75+1.07%443.7544816,321
20 Jun 2017442.00003+2.00+0.45%425.0000344371,962
19 Jun 2017440.00003+16.00+3.77%425.75440.0000334,681
16 Jun 2017423.99996+14.00+3.41%410.00003425.0000349,865
15 Jun 2017410.00003+3.00+0.74%405.99996410.00003882,866
14 Jun 2017406.99996+2.25+0.56%404.75406.9999632,119
13 Jun 2017404.75-0.25-0.06%40040530,632
12 Jun 2017405+5.00+1.25%400405102,545
09 Jun 2017400-5.00-1.23%40040036,569
08 Jun 2017405+5.00+1.25%4004053,642
07 Jun 20174000.000.00%40040011,815
06 Jun 20174000.000.00%397.540040,741
05 Jun 2017400-0.50-0.12%400400.515,832
02 Jun 2017400.50.000.00%400400.5252,142
01 Jun 2017400.5+2.50+0.63%395400.516,534
31 May 2017398-1.00-0.25%39840012,111
30 May 20173990.000.00%399401.58,726
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 Week445461425.250.000016k104k51k-11.75-2.64%
1 Month3994613950.00004k883k92k34.258.58%
3 Months363.54613600.00004k1M123k69.7519.19%
6 Months308.54613070.00004k8M182k124.7540.44%
1 Year237.54612360.000008M109k195.7582.42%
3 Years251.54611920.000008M79k181.7572.27%
5 Years1414611410.000008M81k292.25207.27%
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:34 V: D:20170628 10:47:59