Care Reit Plc Historical Data - CRT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Care Reit Plc (CRT)
Care Reit Plc (CRT) Historical

Care Reit Plc (CRT)

83.30

1.00

(1.22%)

Closed November 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6	3.22180916976	80.7	83.6	80.2	420332	81.86724591	DE
4	-4.4	-5.01710376283	87.7	89	80.2	489577	84.39819337	DE
12	82.82	17254.1666667	0.48	90.7	0.48	187388	84.78222387	DE
26	82.82	17254.1666667	0.48	90.7	0.48	87257	84.78222387	DE
52	82.82	17254.1666667	0.48	90.7	0.48	44826	84.78222387	DE
156	82.82	17254.1666667	0.48	90.7	0.48	15040	84.78222387	DE
260	82.82	17254.1666667	0.48	90.7	0.48	9029	84.78222387	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	83.3	1	1.22	82.5	83.6	82.5	275410
1732123800	82.3	0.3	0.37	82.1	83	81.3	368803
1732037400	82	0	0.00	82	82.7	81.5	458153
1731951000	82	0.4	0.49	81	82.4	80.9	423391
1731691800	81.6	0.1	0.12	82.3	82.3	81.1	360120
1731605400	81.5	1	1.24	80.7	81.8	80.2	491194
1731519000	80.5	-2.4	-2.90	82.7	82.9	80.5	540402
1731432600	82.9	-0.1	-0.12	84.6	84.6	82.5	637628
1731346200	83	-1.4	-1.66	83.7	84	83	750776
1731087000	84.4	2.1	2.55	82.8	84.9	82.8	478096
1731000600	82.3	-1.2	-1.44	83	83.4	82.3	683817
1730914200	83.5	-2.7	-3.13	86.2	86.8	83.5	507095
1730827800	86.2	-0.9	-1.03	87.1	87.6	86.2	344254
1730741400	87.1	0.7	0.81	86.1	87.6	85.9	475244
1730482200	86.4	-0.4	-0.46	86.5	87	86.2	862286
1730395800	86.8	-0.8	-0.91	88.1	88.1	86.8	525062
1730309400	87.6	0	0.00	87.3	88.1	87.3	354556
1730223000	87.6	-0.7	-0.79	88.3	88.3	87.3	388985
1730136600	88.3	0.9	1.03	88.9	88.9	87.4	451850
1729873800	87.4	-0.6	-0.68	89	89	87.1	332812
1729787400	88	0.7	0.80	87.7	88.1	87	357022
1729701000	87.3	0.3	0.34	87.8	87.8	86.9	416704
1729614600	87	86.52	18,025.00	90.7	90.7	87	1222434
1729528200	0.48	0	0.00	0.48	0.48	0.48	0
1729269000	0.48	0	0.00	0.48	0.48	0.48	0
1729182600	0.48	0	0.00	0.48	0.48	0.48	0
1729096200	0.48	0	0.00	0.48	0.48	0.48	0
1729009800	0.48	0	0.00	0.48	0.48	0.48	0
1728923400	0.48	0	0.00	0.48	0.48	0.48	0
1728664200	0.48	0	0.00	0.48	0.48	0.48	0
1728577800	0.48	0	0.00	0.48	0.48	0.48	0
1728491400	0.48	0	0.00	0.48	0.48	0.48	0
1728405000	0.48	0	0.00	0.48	0.48	0.48	0
1728318600	0.48	0	0.00	0.48	0.48	0.48	0
1728059400	0.48	0	0.00	0.48	0.48	0.48	0
1727973000	0.48	0	0.00	0.48	0.48	0.48	0
1727886600	0.48	0	0.00	0.48	0.48	0.48	0
1727800200	0.48	0	0.00	0.48	0.48	0.48	0
1727713800	0.48	0	0.00	0.48	0.48	0.48	0
1727454600	0.48	0	0.00	0.48	0.48	0.48	0
1727368200	0.48	0	0.00	0.48	0.48	0.48	0
1727281800	0.48	0	0.00	0.48	0.48	0.48	0
1727195400	0.48	0	0.00	0.48	0.48	0.48	0
1727109000	0.48	0	0.00	0.48	0.48	0.48	0
1726849800	0.48	0	0.00	0.48	0.48	0.48	0
1726763400	0.48	0	0.00	0.48	0.48	0.48	0
1726677000	0.48	0	0.00	0.48	0.48	0.48	0
1726590600	0.48	0	0.00	0.48	0.48	0.48	0
1726504200	0.48	0	0.00	0.48	0.48	0.48	0
1726245000	0.48	0	0.00	0.48	0.48	0.48	0
1726158600	0.48	0	0.00	0.48	0.48	0.48	0
1726072200	0.48	0	0.00	0.48	0.48	0.48	0
1725985800	0.48	0	0.00	0.48	0.48	0.48	0
1725899400	0.48	0	0.00	0.48	0.48	0.48	0
1725640200	0.48	0	0.00	0.48	0.48	0.48	0
1725553800	0.48	0	0.00	0.48	0.48	0.48	0
1725467400	0.48	0	0.00	0.48	0.48	0.48	0
1725381000	0.48	0	0.00	0.48	0.48	0.48	0
1725294600	0.48	0	0.00	0.48	0.48	0.48	0
1725035400	0.48	0	0.00	0.48	0.48	0.48	0
1724949000	0.48	0	0.00	0.48	0.48	0.48	0
1724862600	0.48	0	0.00	0.48	0.48	0.48	0
1724776200	0.48	0	0.00	0.48	0.48	0.48	0
1724430600	0.48	0	0.00	0.48	0.48	0.48	0
1724344200	0.48	0	0.00	0.48	0.48	0.48	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions