We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Care Reit Plc | LSE:CRT | London | Ordinary Share | GB00BYXVMJ03 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.00 | 1.18% | 85.50 | 84.90 | 85.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 85.20 | 81.10 | 81.10 | 389,341 | 16:35:20 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Real Estate Investment Trust | 50.53M | 48.83M | 0.1178 | 7.22 | 350.14M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 85.50 | 1.00 | 1.18% | 81.10 | 85.50 | 389,341 |
| 30 Jan 2025 | 84.50 | 3.00 | 3.68% | 78.10 | 84.50 | 545,604 |
| 29 Jan 2025 | 81.50 | -0.30 | -0.37% | 81.40 | 82.10 | 503,618 |
| 28 Jan 2025 | 81.80 | 1.20 | 1.49% | 80.10 | 82.80 | 678,780 |
| 27 Jan 2025 | 80.60 | 1.20 | 1.51% | 79.60 | 82.80 | 708,919 |
| 24 Jan 2025 | 79.40 | -0.20 | -0.25% | 78.00 | 79.80 | 1,106,457 |
| 23 Jan 2025 | 79.60 | 0.10 | 0.13% | 78.40 | 79.80 | 1,850,888 |
| 22 Jan 2025 | 79.50 | -0.90 | -1.12% | 79.50 | 84.00 | 2,005,565 |
| 21 Jan 2025 | 80.40 | -2.10 | -2.55% | 80.40 | 83.00 | 1,255,770 |
| 20 Jan 2025 | 82.50 | -3.10 | -3.62% | 82.50 | 84.90 | 556,349 |
| 17 Jan 2025 | 85.60 | 1.30 | 1.54% | 84.70 | 86.00 | 701,428 |
| 16 Jan 2025 | 84.30 | 0.70 | 0.84% | 81.00 | 84.30 | 667,578 |
| 15 Jan 2025 | 83.60 | 2.30 | 2.83% | 81.40 | 83.90 | 512,192 |
| 14 Jan 2025 | 81.30 | 1.20 | 1.50% | 79.90 | 82.00 | 559,736 |
| 13 Jan 2025 | 80.10 | 0.30 | 0.38% | 79.70 | 80.30 | 474,385 |
| 10 Jan 2025 | 79.80 | -0.60 | -0.75% | 79.50 | 80.50 | 428,475 |
| 09 Jan 2025 | 80.40 | -0.10 | -0.12% | 80.20 | 81.00 | 343,189 |
| 08 Jan 2025 | 80.50 | -1.30 | -1.59% | 80.00 | 81.80 | 627,555 |
| 07 Jan 2025 | 81.80 | -0.40 | -0.49% | 81.30 | 82.20 | 770,679 |
| 06 Jan 2025 | 82.20 | -0.30 | -0.36% | 81.80 | 83.10 | 329,579 |
| 03 Jan 2025 | 82.50 | 0.00 | 0.00% | 81.90 | 83.10 | 514,549 |
| 02 Jan 2025 | 82.50 | 1.20 | 1.48% | 81.80 | 82.50 | 238,530 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.00 | 85.20 | 78.00 | 81.18 | 708,676 | 7.50 | 9.62% |
| 1 Month | 83.00 | 86.00 | 78.00 | 81.16 | 757,065 | 2.50 | 3.01% |
| 3 Months | 82.80 | 86.90 | 78.00 | 81.89 | 671,392 | 2.70 | 3.26% |
| 6 Months | 0.48 | 90.70 | 0.48 | 82.57 | 352,791 | 85.02 | 17,712.50% |
| 1 Year | 0.48 | 90.70 | 0.48 | 82.57 | 179,152 | 85.02 | 17,712.50% |
| 3 Years | 0.48 | 90.70 | 0.48 | 82.57 | 60,346 | 85.02 | 17,712.50% |
| 5 Years | 0.48 | 90.70 | 0.48 | 82.57 | 36,112 | 85.02 | 17,712.50% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
