XLON:CTEC
CHOLESTECH CORPORATION Stock Price (Quote)
£281.00
-1.80 (-0.636%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £277.60 | £295.20 | Wednesday, 17th Apr 2024 CTEC.L stock ended at £281.00. This is 0.636% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.00% from a day low at £279.80 to a day high of £282.60. |
| 90 days | £232.40 | £295.20 | |
| 52 weeks | £195.10 | £295.20 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | £281.80 | £282.60 | £279.80 | £281.00 | 3 500 929 |
| 2024-04-16 | £279.80 | £283.60 | £277.60 | £282.80 | 5 211 689 |
| 2024-04-15 | £283.60 | £285.80 | £281.60 | £284.00 | 6 691 950 |
| 2024-04-12 | £287.60 | £287.60 | £282.00 | £282.80 | 3 495 777 |
| 2024-04-11 | £285.60 | £286.60 | £282.80 | £284.80 | 7 249 192 |
| 2024-04-10 | £292.00 | £292.00 | £283.20 | £285.80 | 3 224 162 |
| 2024-04-09 | £287.00 | £290.80 | £285.80 | £289.80 | 3 325 823 |
| 2024-04-08 | £285.80 | £290.20 | £284.40 | £287.40 | 1 895 648 |
| 2024-04-05 | £286.80 | £288.00 | £284.60 | £286.00 | 3 335 633 |
| 2024-04-04 | £293.80 | £295.20 | £286.60 | £289.20 | 5 329 938 |
| 2024-04-03 | £293.20 | £294.20 | £289.00 | £293.40 | 3 372 475 |
| 2024-04-02 | £286.40 | £286.40 | £286.40 | £286.40 | 0 |
| 2024-03-28 | £290.20 | £290.20 | £285.60 | £286.40 | 5 406 756 |
| 2024-03-27 | £290.40 | £293.60 | £288.60 | £289.20 | 5 221 219 |
| 2024-03-26 | £286.00 | £290.40 | £284.20 | £289.60 | 4 330 722 |
| 2024-03-25 | £289.00 | £290.00 | £286.60 | £287.20 | 3 665 729 |
| 2024-03-22 | £289.40 | £290.60 | £284.20 | £289.20 | 5 083 420 |
| 2024-03-21 | £287.80 | £290.29 | £283.60 | £288.80 | 6 285 003 |
| 2024-03-20 | £284.40 | £286.60 | £281.20 | £282.80 | 6 447 497 |
| 2024-03-19 | £285.40 | £288.80 | £284.40 | £285.80 | 6 613 967 |
| 2024-03-18 | £288.40 | £289.40 | £286.40 | £288.00 | 4 620 389 |
| 2024-03-15 | £286.40 | £289.00 | £280.80 | £288.40 | 11 036 503 |
| 2024-03-14 | £284.00 | £290.06 | £281.60 | £287.60 | 9 499 317 |
| 2024-03-13 | £280.80 | £283.80 | £278.80 | £283.00 | 3 316 896 |
| 2024-03-12 | £282.60 | £282.60 | £279.00 | £279.60 | 6 761 144 |
