CareTech Holding Share Price (CTH) - Buy CTH Shares

View your Watch List Add CTH to your Watch List
Time period:    Moving average:     Compare to: 
CareTech Holding (CTH) share price history chart
Current Price:  
420.00p
on 22-01-2018 at 16:40:33
Change:   16.00p rise 3.96 %
Buy:   435.00p
Sell:   418.00p
   
CareTech Holding (CTH, CTH.L, LON:CTH) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 5,146 at 420.00p Days Range: 420.00 - 426.00p
Day's Volume: 29,250 52wk Range: 343.00 - 454.75p
Last Close: 420.00p Market Capitalisation:* £ 319.20 m
Open: 421.00p VWAP: 422.55p
ISIN: GB00B0KWHQ09 Shares in Issue: 76.00 m
Sector:  Health Care Equipment & Services    Listed in:  UK Alternative 100UK Alternative 50UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy5146420.00p1820203595924054Uncrossing Trade16:35:04 - 22/01
Buy546426.00p1820203595922608Automated Trade16:29:19 - 22/01
Sell10300421.00p015:14:27 - 22/01
Buy2200425.00p72697444560177977614:56:07 - 22/01
Sell256421.30p29586616508386105613:05:13 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 421.00 426.00 420.00 420.00 29,250
19 Jan 2018 (Fri) 425.00 429.00 404.00 404.00 37,556
18 Jan 2018 (Thu) 427.00 430.00 420.00 425.00 52,027
17 Jan 2018 (Wed) 421.00 428.75 421.00 426.50 10,369
16 Jan 2018 (Tue) 425.00 428.75 421.00 421.00 19,160
15 Jan 2018 (Mon) 429.00 430.00 425.00 428.00 36,182
12 Jan 2018 (Fri) 429.00 430.00 424.87 425.00 59,558
11 Jan 2018 (Thu) 426.00 430.00 426.00 428.00 10,651
10 Jan 2018 (Wed) 430.00 430.00 426.20 429.00 12,475
9 Jan 2018 (Tue) 426.00 430.00 424.79 430.00 32,546
8 Jan 2018 (Mon) 430.00 430.00 425.00 430.00 23,754
5 Jan 2018 (Fri) 430.00 430.00 425.00 430.00 20,666
4 Jan 2018 (Thu) 429.00 430.00 415.10 425.00 34,625
3 Jan 2018 (Wed) 429.00 429.00 415.00 415.00 87,537
2 Jan 2018 (Tue) 425.00 431.80 410.00 430.00 45,432
1 Jan 2018 (Mon) 430.00 430.10 425.25 430.00 3,857
29 Dec 2017 (Fri) 430.00 430.10 425.25 430.00 3,857
28 Dec 2017 (Thu) 435.00 435.00 430.00 435.00 21,602
27 Dec 2017 (Wed) 439.75 439.75 425.00 435.12 3,061
26 Dec 2017 (Tue) 425.25 431.90 424.49 429.00 4,126
25 Dec 2017 (Mon) 425.25 431.90 424.49 429.00 4,126
22 Dec 2017 (Fri) 425.25 431.90 424.49 429.00 4,126

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL