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
  -4.125p -0.97% 421.875p 420.75p 423.00p 426.50p 420.75p 422.00p 30,907 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 149.0 22.5 36.2 11.7 318.69

Caretech (CTH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017421.87503-4.13-0.97%420.75426.530,907
16 Aug 2017426.00003+4.00+0.95%42042831,386
15 Aug 2017421.99996+2.00+0.48%416429.7573,772
14 Aug 2017420-2.00-0.47%419426.0000340,337
11 Aug 2017421.99996-0.50-0.12%410.00003428.534,193
10 Aug 2017422.49996-7.50-1.74%42043329,462
09 Aug 2017430-7.00-1.60%430440.0000344,999
08 Aug 2017437-5.00-1.13%437440.0000319,486
07 Aug 2017442.00003+10.00+2.31%432442.0000350,238
04 Aug 2017432+10.00+2.37%422.9999643234,267
03 Aug 2017421.999960.000.00%421.99996425.0000316,564
02 Aug 2017421.99996-6.00-1.40%420429.7527,133
01 Aug 2017428+3.00+0.71%421.9999642864,116
31 Jul 2017425.00003+5.50+1.31%418.2542935,843
28 Jul 2017419.5-4.50-1.06%41942187,197
27 Jul 2017423.99996+5.00+1.19%418425.00003174,877
26 Jul 2017419+7.88+1.92%412.7542044,886
25 Jul 2017411.12496+6.12+1.51%405.75415172,389
24 Jul 2017405-3.50-0.86%405410.000037,532
21 Jul 2017408.50003-1.50-0.37%407.49996410.0000370,333
20 Jul 2017410.00003-1.00-0.24%408.00003413.525,201
19 Jul 2017411+3.00+0.74%408.0000341561,136
18 Jul 2017408.00003-4.00-0.97%408.0000341525,777
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 Week433433410422.285029k74k42k-11.125-2.57%
1 Month413.5442405421.34888k175k54k8.3752.03%
3 Months401461395417.00004k883k61k20.8755.21%
6 Months374461341388.79964k3M108k47.87512.80%
1 Year260.5461260358.559308M111k161.37561.95%
3 Years247.5461192293.698108M78k174.37570.45%
5 Years160461144254.697308M81k261.875163.67%
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:20170818 04:58:11