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
  +0.00p +0.00% 380.00p 378.00p 380.00p - - - 0 05:30:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 166.0 16.8 25.5 14.9 287.06

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018380-2.00-0.52%37838516,839
19 Sep 2018382-3.00-0.78%382385899,323
18 Sep 2018385+1.00+0.26%38338536,425
17 Sep 2018384+9.00+2.40%377385322,422
14 Sep 2018375-5.50-1.45%3753859,062
13 Sep 2018380.5-2.00-0.52%377380.511,651
12 Sep 2018382.5+7.00+1.86%380382.5210,898
11 Sep 2018375.5-6.50-1.70%37038329,127
10 Sep 2018382-1.00-0.26%38138426,533
07 Sep 2018383-3.00-0.78%38339234,583
06 Sep 2018386+3.00+0.78%38339157,111
05 Sep 2018383-7.00-1.79%383392359,727
04 Sep 2018390-5.00-1.27%39039769,840
03 Sep 2018395+10.00+2.60%38539721,566
31 Aug 2018385-3.50-0.90%38039052,022
30 Aug 2018388.5-1.50-0.38%38539124,321
29 Aug 2018390+3.50+0.91%383390119,925
28 Aug 2018386.5+9.50+2.52%376392161,945
24 Aug 2018377-0.50-0.13%37738714,686
23 Aug 2018377.5+2.50+0.67%372382493,024
22 Aug 2018375-2.00-0.53%37538140,730
21 Aug 2018377+5.00+1.34%37538545,847
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 Week385385375382.51179k899k257k-5-1.30%
1 Month379397370383.59269k899k130k10.26%
3 Months382404365380.1555604899k89k-2-0.52%
6 Months389424365389.23186042M90k-9-2.31%
1 Year385445365398.31576042M90k-5-1.30%
3 Years248.5461212.5352.84465908M84k131.552.92%
5 Years223.5461192309.708618M82k156.570.02%
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:40 V: D:20180921 06:04:54