CareTech Holding Share Price (CTH) - Buy CTH Shares
CareTech Holding Prices
|
|
| ||||||||||||||||||
| CareTech Holding (CTH, CTH.L, LON:CTH) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | Buy 3,000 at 128.00p | Days Range: | 122.30 - 128.00p | |
| Day's Volume: | 35,015 | 52wk Range: | 75.00 - 239.75p | |
| Last Close: | 127.50p | Market Capitalisation:* | £ 63.75 m | |
| Open: | 125.00p | VWAP: | 126.01p | |
| ISIN: | GB00B0KWHQ09 | Shares in Issue: | 50.00 m | |
| Sector: Health Care Equipment & Services Listed in: FTSE AIM All Share | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 3000 | 128.00p | 471927500075923 | Automated Trade | 16:20:29 - 03/02 |
| Buy | 3000 | 127.00p | 471927500074607 | Automated Trade | 16:10:24 - 03/02 |
| Sell | 1450 | 125.20p | 471936056479792 | Ordinary Trade | 16:05:29 - 03/02 |
| Buy | 4000 | 126.70p | 471936056477002 | Ordinary Trade | 15:46:13 - 03/02 |
| Unknown | 10000 | 126.00p | 471936056467074 | Ordinary Trade -Delayed Publication | 14:25:49 - 03/02 |
| Buy | 5000 | 125.02p | 471936056473770 | Ordinary Trade | 15:20:08 - 03/02 |
Share Price History for CareTech Holding
| Date | Open | High | Low | Close | Volume |
| 3 Feb 2012 (Fri) | 125.00 | 128.00 | 122.30 | 127.50 | 35,015 |
| 2 Feb 2012 (Thu) | 121.00 | 123.25 | 120.00 | 123.00 | 1,850,522 |
| 1 Feb 2012 (Wed) | 120.00 | 124.00 | 120.00 | 122.50 | 6,092 |
| 31 Jan 2012 (Tue) | 120.00 | 124.25 | 120.00 | 122.00 | 6,569 |
| 30 Jan 2012 (Mon) | 123.00 | 124.00 | 120.00 | 122.50 | 49,518 |
| 27 Jan 2012 (Fri) | 124.00 | 125.00 | 123.00 | 124.00 | 18,371 |
| 26 Jan 2012 (Thu) | 120.00 | 126.00 | 118.72 | 120.00 | 223,116 |
| 25 Jan 2012 (Wed) | 128.00 | 130.00 | 125.00 | 125.50 | 151,393 |
| 24 Jan 2012 (Tue) | 118.00 | 128.00 | 117.63 | 126.25 | 294,370 |
| 23 Jan 2012 (Mon) | 114.00 | 117.00 | 110.50 | 115.00 | 38,823 |
| 20 Jan 2012 (Fri) | 108.00 | 111.16 | 105.82 | 111.00 | 189,081 |
| 19 Jan 2012 (Thu) | 105.00 | 111.90 | 104.00 | 108.50 | 522,222 |
| 18 Jan 2012 (Wed) | 105.00 | 105.00 | 102.86 | 103.00 | 221,649 |
| 17 Jan 2012 (Tue) | 106.00 | 109.40 | 106.00 | 107.00 | 85,204 |
| 16 Jan 2012 (Mon) | 109.00 | 110.00 | 106.00 | 106.00 | 98,549 |
| 13 Jan 2012 (Fri) | 107.00 | 107.00 | 104.00 | 105.50 | 18,695 |
| 12 Jan 2012 (Thu) | 106.00 | 106.00 | 103.20 | 104.00 | 115,321 |
| 11 Jan 2012 (Wed) | 105.00 | 107.00 | 104.36 | 105.50 | 7,946 |
| 10 Jan 2012 (Tue) | 106.00 | 107.00 | 104.00 | 104.00 | 11,829 |
| 9 Jan 2012 (Mon) | 105.00 | 109.20 | 103.00 | 105.00 | 130,494 |
| 6 Jan 2012 (Fri) | 102.00 | 105.00 | 102.00 | 104.50 | 16,687 |
| 5 Jan 2012 (Thu) | 100.00 | 101.00 | 100.00 | 101.00 | 223,507 |
FTSE 100 Latest
| Value | Change |
| 5,901.07 | 105.00  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE inches upwards as miners support
3 Feb 2012 - FTSE soars; Greece deal nearly done
2 Feb 2012 - FTSE records gain for January
1 Feb 2012 - FTSE down as commodities sink
30 Jan 2012 - FTSE as US GDP disappoints
30 Jan 2012 - FTSE jumps as miners boost
26 Jan 2012 - FTSE tumbles as brokers urge caution
25 Jan 2012 - FTSE wobble as eurozone fears remain
24 Jan 2012 - FTSE hits six month closing peak
23 Jan 2012 - FTSE creeps lower but ends week higher overall
22 Jan 2012
