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
  +4.00p +0.95% 423.00p 420.25p 424.75p 423.00p 418.00p 418.00p 6,771 09:36:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 11.7 319.54

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 2017419+7.88+1.92%412.7542044,886
25 Jul 2017411.12496+6.12+1.51%405.75415172,389
24 Jul 2017405-3.50-0.86%405410.000037,532
21 Jul 2017408.50003-1.50-0.37%407.49996410.0000370,333
20 Jul 2017410.00003-1.00-0.24%408.00003413.525,201
19 Jul 2017411+3.00+0.74%408.0000341561,136
18 Jul 2017408.00003-4.00-0.97%408.0000341525,777
17 Jul 2017412-5.63-1.35%412417.528,130
14 Jul 2017417.625-2.13-0.51%4154209,593
13 Jul 2017419.75+5.75+1.39%410.0000342037,646
12 Jul 2017414+4.00+0.98%411.25421.9999632,569
11 Jul 2017410.00003-10.00-2.38%410.0000342017,765
10 Jul 2017420+6.00+1.45%413.2542049,740
07 Jul 2017414-1.00-0.24%41141530,158
06 Jul 2017415-5.00-1.19%410.75416.2500320,914
05 Jul 2017420+10.00+2.44%403422.9999678,977
04 Jul 2017410.00003-18.00-4.21%410.0000342855,267
03 Jul 2017428-1.00-0.23%416.5432.535,769
30 Jun 2017429-5.75-1.32%425.00003440.0000337,722
29 Jun 2017434.75-0.25-0.06%428.543733,259
28 Jun 2017435+9.00+2.11%427437.9999629,366
27 Jun 2017426.00003-14.00-3.18%425.25440.0000354,723
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 Week413.5423405411.41968k172k64k9.52.30%
1 Month431.5440403415.47258k172k44k-8.5-1.97%
3 Months403.5461395409.86104k1M84k19.54.83%
6 Months369.5461341385.88874k3M109k53.514.48%
1 Year239461239353.635908M110k18476.99%
3 Years247461192291.746908M77k17671.26%
5 Years164461144253.127408M81k259157.93%
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:31 V: D:20170727 08:54:57