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
  +3.00p +0.72% 417.00p 417.00p 419.25p 419.75p 411.25p 419.75p 28,212 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 11.5 315.01

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017417+3.00+0.72%411.25419.7528,212
23 Nov 2017414-1.00-0.24%414419.7514,239
22 Nov 2017415-5.00-1.19%415430.7499630,640
21 Nov 2017420-7.00-1.64%42043042,420
20 Nov 2017427+2.00+0.47%42743513,318
17 Nov 2017425.00003-1.00-0.23%425.00003429.2522,530
16 Nov 2017426.00003+1.50+0.35%426.0000343729,815
15 Nov 2017424.50003-6.50-1.51%420.2543014,429
14 Nov 2017431+0.75+0.17%43143665,751
13 Nov 2017430.24996-4.75-1.09%430.2499643565,796
10 Nov 2017435+2.00+0.46%430.24996435153,451
09 Nov 2017433+3.50+0.81%427.25433135,217
08 Nov 2017429.5+4.00+0.94%426.2543323,047
07 Nov 2017425.50003-6.50-1.50%421.99996442.0000355,028
06 Nov 2017432+6.75+1.59%427.5435566,017
03 Nov 2017425.25+0.25+0.06%41543058,905
02 Nov 2017425.00003-2.00-0.47%418427.569,793
01 Nov 2017427-11.50-2.62%427440.2599,611
31 Oct 2017438.49996+10.50+2.45%427.82998438.4999668,491
30 Oct 2017428-17.00-3.82%428440.0000349,060
27 Oct 2017445+25.00+5.95%420.2544531,291
26 Oct 2017420+2.00+0.48%42042850,732
25 Oct 20174180.000.00%41842042,277
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 Week425.25435411.25419.734013k42k25k-8.25-1.94%
1 Month430445411.25430.357613k566k79k-13-3.02%
3 Months428.25445376.5413.65914k593k91k-11.25-2.63%
6 Months400.5461376.5415.15734k883k73k16.54.12%
1 Year273461272.5376.19524k8M124k14452.75%
3 Years226.5461192309.027308M81k190.584.11%
5 Years170461144266.410508M83k247145.29%
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:41 V: D:20171125 09:31:43