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 |
| Jun 12, 2023 | £204.80 | £205.80 | £203.44 | £204.80 | 2 881 075 |
| Jun 09, 2023 | £203.00 | £204.20 | £202.20 | £203.20 | 5 162 719 |
| Jun 08, 2023 | £201.80 | £203.00 | £198.60 | £203.00 | 4 965 862 |
| Jun 07, 2023 | £206.20 | £206.60 | £201.00 | £203.00 | 3 269 226 |
| Jun 06, 2023 | £207.00 | £209.20 | £206.60 | £206.60 | 2 570 470 |
| Jun 05, 2023 | £208.20 | £209.00 | £207.20 | £208.20 | 1 683 416 |
| Jun 02, 2023 | £209.60 | £211.00 | £208.60 | £208.60 | 2 913 148 |
| Jun 01, 2023 | £208.20 | £210.40 | £207.00 | £209.00 | 3 831 622 |
| May 31, 2023 | £205.40 | £206.40 | £202.80 | £202.80 | 7 849 639 |
| May 30, 2023 | £207.20 | £208.20 | £206.00 | £206.00 | 2 151 524 |
| May 26, 2023 | £207.00 | £209.00 | £205.00 | £207.20 | 7 361 994 |
| May 25, 2023 | £209.00 | £213.80 | £208.20 | £209.00 | 3 646 162 |
| May 24, 2023 | £212.20 | £212.60 | £206.00 | £209.00 | 6 843 752 |
| May 23, 2023 | £221.60 | £223.20 | £214.60 | £215.00 | 5 414 048 |
| May 22, 2023 | £228.00 | £228.00 | £221.00 | £222.20 | 3 485 433 |
| May 19, 2023 | £227.40 | £230.00 | £226.20 | £226.20 | 3 294 816 |
| May 18, 2023 | £221.20 | £226.60 | £221.00 | £226.00 | 15 582 477 |
| May 17, 2023 | £218.00 | £218.00 | £218.00 | £218.00 | 0 |
| May 16, 2023 | £220.20 | £222.80 | £217.20 | £218.00 | 2 392 471 |
| May 15, 2023 | £222.60 | £224.60 | £220.00 | £220.60 | 2 195 333 |
| May 12, 2023 | £220.00 | £223.40 | £217.60 | £222.00 | 5 492 113 |
| May 11, 2023 | £211.60 | £218.40 | £211.60 | £218.40 | 6 402 540 |
| May 10, 2023 | £213.40 | £214.00 | £211.00 | £212.60 | 2 537 646 |
| May 09, 2023 | £211.20 | £212.43 | £210.00 | £211.80 | 5 087 037 |
| May 05, 2023 | £210.20 | £212.00 | £208.40 | £212.00 | 2 662 763 |
