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 |
| Mar 22, 2024 | £289.40 | £290.60 | £284.20 | £289.20 | 5 083 420 |
| Mar 21, 2024 | £287.80 | £290.29 | £283.60 | £288.80 | 6 285 003 |
| Mar 20, 2024 | £284.40 | £286.60 | £281.20 | £282.80 | 6 447 497 |
| Mar 19, 2024 | £285.40 | £288.80 | £284.40 | £285.80 | 6 613 967 |
| Mar 18, 2024 | £288.40 | £289.40 | £286.40 | £288.00 | 4 620 389 |
| Mar 15, 2024 | £286.40 | £289.00 | £280.80 | £288.40 | 11 036 503 |
| Mar 14, 2024 | £284.00 | £290.06 | £281.60 | £287.60 | 9 499 317 |
| Mar 13, 2024 | £280.80 | £283.80 | £278.80 | £283.00 | 3 316 896 |
| Mar 12, 2024 | £282.60 | £282.60 | £279.00 | £279.60 | 6 761 144 |
| Mar 11, 2024 | £284.40 | £286.40 | £278.80 | £280.80 | 16 522 329 |
| Mar 08, 2024 | £275.20 | £287.80 | £275.00 | £286.00 | 8 018 738 |
| Mar 07, 2024 | £267.80 | £267.80 | £267.80 | £267.80 | 0 |
| Mar 06, 2024 | £254.80 | £272.60 | £253.78 | £267.80 | 18 047 942 |
| Mar 05, 2024 | £244.40 | £254.53 | £244.40 | £252.40 | 7 014 243 |
| Mar 04, 2024 | £249.60 | £251.00 | £248.80 | £250.60 | 6 234 081 |
| Mar 01, 2024 | £247.80 | £250.40 | £245.80 | £250.40 | 8 598 531 |
| Feb 29, 2024 | £247.40 | £249.00 | £245.80 | £246.20 | 7 307 985 |
| Feb 28, 2024 | £249.40 | £250.00 | £244.00 | £246.60 | 4 661 846 |
| Feb 27, 2024 | £251.80 | £251.80 | £247.00 | £248.80 | 3 490 786 |
| Feb 26, 2024 | £249.20 | £252.20 | £247.80 | £251.00 | 6 031 982 |
| Feb 23, 2024 | £247.00 | £250.00 | £247.00 | £248.40 | 7 245 743 |
| Feb 22, 2024 | £243.80 | £248.80 | £243.80 | £247.40 | 4 576 731 |
| Feb 21, 2024 | £242.80 | £247.40 | £241.60 | £245.20 | 3 414 189 |
| Feb 20, 2024 | £247.00 | £247.00 | £242.00 | £242.20 | 3 249 846 |
| Feb 19, 2024 | £245.40 | £245.40 | £242.20 | £245.00 | 1 438 990 |
