Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

CareTech Holdings Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value Trade Type
Aug 20 2019, 16:35 363.00 4,639 363.00 368.00 Sell £16,839.57 UT
Aug 20 2019, 16:29 367.00 3 360.00 367.00 Buy £11.01 AT
Aug 20 2019, 16:28 367.00 2 360.00 367.00 Buy £7.34 AT
Aug 20 2019, 16:23 358.00 25 356.00 358.00 Buy £89.50 AT
Aug 20 2019, 16:23 358.00 508 356.00 358.00 Buy £1,818.64 AT
Aug 20 2019, 16:23 358.00 253 356.00 358.00 Buy £905.74 AT
Aug 20 2019, 16:22 356.00 293 355.00 356.00 Buy £1,043.08 AT
Aug 20 2019, 16:18 355.00 27 355.00 356.00 Sell £95.85 AT
Aug 20 2019, 16:16 356.00 239 355.00 356.00 Buy £850.84 AT
Aug 20 2019, 16:16 356.00 16 356.00 358.00 Sell £56.96 AT
Aug 20 2019, 16:16 356.00 10 356.00 358.00 Sell £35.60 AT
Aug 20 2019, 16:16 356.00 306 356.00 358.00 Sell £1,089.36 AT
Aug 20 2019, 16:10 356.00 66 356.00 357.00 Sell £234.96 AT
Aug 20 2019, 16:08 356.00 1,067 356.00 357.00 Sell £3,798.52 AT
Aug 20 2019, 16:07 357.00 26 356.00 357.00 Buy £92.82 AT
Aug 20 2019, 15:56 361.00 11 356.00 361.00 Buy £39.71 AT
Aug 20 2019, 15:20 357.00 748 357.00 361.00 Sell £2,670.36 AT
Aug 20 2019, 15:20 356.00 873 356.00 361.00 Sell £3,107.88 AT
Aug 20 2019, 14:17 355.32 5 355.00 361.00 Sell £17.77 O
Aug 20 2019, 14:14 358.00 2,829 355.00 361.00 ? £10,127.82 O
Aug 20 2019, 14:14 358.00 336 355.00 358.00 Buy £1,202.88 AT
Aug 20 2019, 14:14 358.00 700 355.00 358.00 Buy £2,506.00 AT
Aug 20 2019, 14:14 358.00 1,698 358.00 361.00 Sell £6,078.84 AT
Aug 20 2019, 14:14 358.00 19 358.00 361.00 Sell £68.02 AT
Aug 20 2019, 14:13 358.16 4 358.00 361.00 Sell £14.33 O
Aug 20 2019, 14:10 358.00 1,088 358.00 361.00 Sell £3,895.04 AT
Aug 20 2019, 14:08 359.00 380 359.00 361.00 Sell £1,364.20 AT
Aug 20 2019, 14:07 360.00 7 360.00 365.00 Sell £25.20 AT
Aug 20 2019, 14:07 360.00 3 360.00 365.00 Sell £10.80 AT
Aug 20 2019, 14:07 360.00 41 360.00 365.00 Sell £147.60 AT
Aug 20 2019, 12:41 366.63 230 360.00 367.00 Buy £843.26 O
Aug 20 2019, 12:05 367.00 495 351.00 367.00 Buy £1,816.65 AT
Aug 20 2019, 12:05 367.00 252 351.00 367.00 Buy £924.84 AT
Aug 20 2019, 12:02 363.00 470 363.00 353.00 Buy £1,706.10 UT
Aug 20 2019, 11:59 363.00 118 363.00 365.00 Sell £428.34 AT
Aug 20 2019, 11:59 363.00 777 363.00 364.00 Sell £2,820.51 AT
Aug 20 2019, 11:55 363.00 160 363.00 366.00 Sell £580.80 AT
Aug 20 2019, 11:47 363.00 400 363.00 364.00 Sell £1,452.00 AT
Aug 20 2019, 11:46 363.00 350 363.00 364.00 Sell £1,270.50 AT
Aug 20 2019, 11:29 363.00 421 363.00 366.00 Sell £1,528.23 AT
Aug 20 2019, 11:29 363.00 297 363.00 366.00 Sell £1,078.11 AT
Aug 20 2019, 10:03 363.00 1,579 363.00 366.00 Sell £5,731.77 AT
Aug 20 2019, 09:03 365.00 23 365.00 366.00 Sell £83.95 AT
Aug 20 2019, 09:01 365.00 477 365.00 366.00 Sell £1,741.05 AT
Aug 20 2019, 09:01 365.00 500 365.00 367.00 Sell £1,825.00 AT
Aug 20 2019, 09:01 365.00 500 365.00 367.00 Sell £1,825.00 AT
Aug 20 2019, 08:31 366.00 110 365.00 366.00 Buy £402.60 AT
Aug 20 2019, 08:09 366.00 390 366.00 368.00 Sell £1,427.40 AT
Aug 20 2019, 08:09 366.00 500 366.00 368.00 Sell £1,830.00 AT
Aug 19 2019, 16:35 365.00 550 365.00 366.00 Sell £2,007.50 UT
Showing 1 to 50 of 321
Show Trades Legend >
* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published.