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
  +5.00p +1.28% 395.00p 400.00p 405.00p 405.00p 390.00p 404.00p 34,727 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 166.0 16.8 25.5 15.5 298.39

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 2018390-14.00-3.47%39040230,879
18 Jun 2018404+2.00+0.50%39940513,267
15 Jun 2018402+7.00+1.77%393407444,724
14 Jun 2018395+16.00+4.22%390396147,347
13 Jun 20183790.000.00%36837963,240
12 Jun 2018379+7.00+1.88%368379113,061
11 Jun 2018372-1.00-0.27%36537244,164
08 Jun 2018373-1.00-0.27%36537843,057
07 Jun 2018374-16.00-4.10%37438456,498
06 Jun 2018390+8.00+2.09%37939042,331
05 Jun 2018382+2.00+0.53%38138214,147
04 Jun 2018380-3.00-0.78%37638091,921
01 Jun 2018383+1.50+0.39%3833838,997
31 May 2018381.5-0.50-0.13%381.5381.5283,057
30 May 20183820.000.00%37538214,175
29 May 2018382-1.50-0.39%37638923,260
25 May 2018383.5+2.50+0.66%383.5383.5192,024
24 May 2018381+0.50+0.13%375381144,034
23 May 2018380.5-11.50-2.93%37539089,983
22 May 2018392-8.50-2.12%39140946,629
21 May 2018400.5-1.50-0.37%400.5400.550,716
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 Week368407368397.954113k445k140k277.34%
1 Month390407365387.14489k445k98k51.28%
3 Months384424365396.64427k445k69k112.86%
6 Months435439.75365398.20834k2M87k-40-9.20%
1 Year445461365406.48724k2M76k-50-11.24%
3 Years235461212.5341.26015908M80k16068.09%
5 Years167461167298.064418M80k228136.53%
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:43 V: D:20180620 18:59:26