XLON:CTEC
CHOLESTECH CORPORATION Stock Price (Quote)
£250.00
-3.20 (-1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £249.20 | £295.20 | Tuesday, 30th Apr 2024 CTEC.L stock ended at £250.00. This is 1.26% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.17% from a day low at £249.20 to a day high of £254.60. |
| 90 days | £232.40 | £295.20 | |
| 52 weeks | £195.10 | £295.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £253.60 | £254.60 | £249.20 | £250.00 | 11 111 971 |
| Apr 29, 2024 | £258.00 | £259.80 | £253.20 | £253.20 | 12 200 095 |
| Apr 26, 2024 | £267.80 | £268.40 | £255.80 | £257.80 | 13 769 122 |
| Apr 25, 2024 | £279.40 | £282.20 | £272.40 | £275.60 | 9 230 546 |
| Apr 24, 2024 | £285.60 | £288.80 | £283.80 | £285.00 | 6 301 980 |
| Apr 23, 2024 | £283.40 | £286.60 | £283.00 | £286.60 | 3 620 769 |
| Apr 22, 2024 | £285.00 | £285.00 | £280.00 | £282.40 | 6 188 634 |
| Apr 19, 2024 | £281.80 | £283.20 | £279.80 | £282.60 | 3 886 743 |
| Apr 18, 2024 | £282.40 | £283.60 | £280.40 | £283.60 | 3 272 400 |
| Apr 17, 2024 | £281.80 | £282.60 | £279.80 | £281.00 | 3 500 929 |
| Apr 16, 2024 | £279.80 | £283.60 | £277.60 | £282.80 | 5 211 689 |
| Apr 15, 2024 | £283.60 | £285.80 | £281.60 | £284.00 | 6 691 950 |
| Apr 12, 2024 | £287.60 | £287.60 | £282.00 | £282.80 | 3 495 777 |
| Apr 11, 2024 | £285.60 | £286.60 | £282.80 | £284.80 | 7 249 192 |
| Apr 10, 2024 | £292.00 | £292.00 | £283.20 | £285.80 | 3 224 162 |
| Apr 09, 2024 | £287.00 | £290.80 | £285.80 | £289.80 | 3 325 823 |
| Apr 08, 2024 | £285.80 | £290.20 | £284.40 | £287.40 | 1 895 648 |
| Apr 05, 2024 | £286.80 | £288.00 | £284.60 | £286.00 | 3 335 633 |
| Apr 04, 2024 | £293.80 | £295.20 | £286.60 | £289.20 | 5 329 938 |
| Apr 03, 2024 | £293.20 | £294.20 | £289.00 | £293.40 | 3 372 475 |
| Apr 02, 2024 | £286.40 | £286.40 | £286.40 | £286.40 | 0 |
| Mar 28, 2024 | £290.20 | £290.20 | £285.60 | £286.40 | 5 406 756 |
| Mar 27, 2024 | £290.40 | £293.60 | £288.60 | £289.20 | 5 221 219 |
| Mar 26, 2024 | £286.00 | £290.40 | £284.20 | £289.60 | 4 330 722 |
| Mar 25, 2024 | £289.00 | £290.00 | £286.60 | £287.20 | 3 665 729 |
