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 |
| Feb 16, 2024 | £241.00 | £244.00 | £241.00 | £244.00 | 3 025 609 |
| Feb 15, 2024 | £242.40 | £242.40 | £239.20 | £241.40 | 2 336 289 |
| Feb 14, 2024 | £237.00 | £240.00 | £235.80 | £239.80 | 4 400 410 |
| Feb 13, 2024 | £234.40 | £238.00 | £232.40 | £234.60 | 2 069 283 |
| Feb 12, 2024 | £240.00 | £240.40 | £238.20 | £238.40 | 11 988 128 |
| Feb 09, 2024 | £234.80 | £240.80 | £234.80 | £239.00 | 11 339 819 |
| Feb 08, 2024 | £237.00 | £239.60 | £234.20 | £234.60 | 4 366 785 |
| Feb 07, 2024 | £238.20 | £239.20 | £235.80 | £238.80 | 2 930 905 |
| Feb 06, 2024 | £236.40 | £239.00 | £235.60 | £238.20 | 5 509 500 |
| Feb 05, 2024 | £240.80 | £240.80 | £235.60 | £236.60 | 6 982 654 |
| Feb 02, 2024 | £238.20 | £241.00 | £235.40 | £235.80 | 3 923 698 |
| Feb 01, 2024 | £240.20 | £243.20 | £238.60 | £238.60 | 2 781 706 |
| Jan 31, 2024 | £241.60 | £242.00 | £239.60 | £241.00 | 3 958 940 |
| Jan 30, 2024 | £241.60 | £245.00 | £241.00 | £241.80 | 5 696 170 |
| Jan 29, 2024 | £240.20 | £240.60 | £236.60 | £240.00 | 3 976 246 |
| Jan 26, 2024 | £238.20 | £242.80 | £237.80 | £240.40 | 7 014 274 |
| Jan 25, 2024 | £239.00 | £240.40 | £238.00 | £239.40 | 12 170 358 |
| Jan 24, 2024 | £243.60 | £246.20 | £239.60 | £239.60 | 4 660 096 |
| Jan 23, 2024 | £248.60 | £248.60 | £243.40 | £244.00 | 7 574 923 |
| Jan 22, 2024 | £247.80 | £250.60 | £247.00 | £248.00 | 1 053 204 |
| Jan 19, 2024 | £247.60 | £248.00 | £243.40 | £245.00 | 2 956 251 |
| Jan 18, 2024 | £249.20 | £250.00 | £245.60 | £245.60 | 3 676 375 |
| Jan 17, 2024 | £240.60 | £247.40 | £240.60 | £247.00 | 4 010 019 |
| Jan 16, 2024 | £247.60 | £248.20 | £238.40 | £243.20 | 6 521 110 |
| Jan 15, 2024 | £246.20 | £247.00 | £244.00 | £247.00 | 3 990 499 |
