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
  -3.75p -0.95% 392.00p 385.00p 390.00p 395.00p 386.00p 394.50p 171,296 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 10.8 296.12

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017395.75-9.25-2.28%391.99996399.74996206,398
18 Sep 2017405-5.00-1.22%395409.75199,664
15 Sep 2017410.00003+2.25+0.55%402410.0000336,311
14 Sep 2017407.75-2.00-0.49%400407.7514,739
13 Sep 2017409.75+1.00+0.24%402414.7499676,434
12 Sep 2017408.75+4.75+1.18%396410.0000315,842
11 Sep 2017404-8.63-2.09%397414.74996389,909
08 Sep 2017412.62503-9.37-2.22%410.0000341551,297
07 Sep 2017421.99996+2.00+0.48%410.25425.0000335,805
06 Sep 2017420+5.13+1.24%413.2542025,990
05 Sep 2017414.875-5.13-1.22%410.00003430109,014
04 Sep 2017420-6.88-1.61%41843043,361
01 Sep 2017426.875+10.88+2.61%426.875428.2515,409
31 Aug 2017416-6.00-1.42%413429.7530,311
30 Aug 2017421.99996+7.00+1.69%415427.7517,066
29 Aug 2017415-5.25-1.25%410.00003420.2526,001
25 Aug 2017420.25-1.75-0.41%420.2543013,020
24 Aug 2017421.99996+2.00+0.48%420429.7513,159
23 Aug 20174200.000.00%420429.757,121
22 Aug 2017420-2.00-0.47%420426.577,158
21 Aug 2017421.99996-1.50-0.35%421.2542833,364
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 Week402414.75386402.518415k206k107k-10-2.49%
1 Month429.75430386407.42067k390k70k-37.75-8.78%
3 Months430442386415.03717k390k54k-38-8.84%
6 Months347461347392.10364k3M111k4512.97%
1 Year273.5461262363.49134k8M114k118.543.33%
3 Years242.5461192297.496508M78k149.561.65%
5 Years167461144258.851508M81k225134.73%
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:33 V: D:20170920 18:27:37