XLON:CTEC
CHOLESTECH CORPORATION Stock Price (Quote)
£253.20
-4.60 (-1.78%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £253.20 | £295.20 | Monday, 29th Apr 2024 CTEC.L stock ended at £253.20. This is 1.78% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.61% from a day low at £253.20 to a day high of £259.80. |
| 90 days | £232.40 | £295.20 | |
| 52 weeks | £195.10 | £295.20 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2023 | £203.00 | £206.00 | £203.00 | £203.00 | 8 506 546 |
| Oct 27, 2023 | £202.00 | £204.00 | £199.20 | £201.40 | 3 551 808 |
| Oct 26, 2023 | £202.80 | £203.20 | £200.40 | £201.40 | 5 977 868 |
| Oct 25, 2023 | £202.00 | £204.20 | £201.00 | £203.40 | 6 603 372 |
| Oct 24, 2023 | £204.40 | £204.40 | £201.00 | £202.00 | 3 721 376 |
| Oct 23, 2023 | £203.60 | £204.20 | £201.00 | £202.20 | 4 319 429 |
| Oct 20, 2023 | £195.60 | £203.00 | £195.10 | £203.00 | 16 612 333 |
| Oct 19, 2023 | £199.20 | £201.20 | £196.20 | £196.20 | 3 916 303 |
| Oct 18, 2023 | £200.00 | £202.00 | £198.80 | £199.00 | 9 766 632 |
| Oct 17, 2023 | £201.80 | £203.00 | £198.60 | £201.00 | 6 471 872 |
| Oct 16, 2023 | £203.20 | £203.20 | £199.70 | £202.00 | 4 055 846 |
| Oct 13, 2023 | £205.20 | £205.20 | £199.90 | £202.20 | 5 597 448 |
| Oct 12, 2023 | £209.60 | £209.60 | £203.20 | £204.00 | 5 762 109 |
| Oct 11, 2023 | £214.60 | £214.60 | £206.20 | £206.20 | 10 403 592 |
| Oct 10, 2023 | £211.00 | £215.20 | £210.20 | £214.60 | 5 291 161 |
| Oct 09, 2023 | £214.00 | £214.20 | £208.40 | £208.80 | 3 827 353 |
| Oct 06, 2023 | £217.20 | £218.09 | £211.60 | £214.00 | 3 845 438 |
| Oct 05, 2023 | £214.40 | £214.40 | £214.40 | £214.40 | 0 |
| Oct 04, 2023 | £210.00 | £215.00 | £210.00 | £214.40 | 9 415 877 |
| Oct 03, 2023 | £212.80 | £214.00 | £211.00 | £213.60 | 4 040 980 |
| Oct 02, 2023 | £217.80 | £217.80 | £217.80 | £217.80 | 0 |
| Sep 29, 2023 | £219.80 | £223.40 | £217.60 | £217.80 | 4 089 136 |
| Sep 28, 2023 | £217.00 | £220.20 | £215.60 | £219.20 | 3 348 011 |
| Sep 27, 2023 | £217.40 | £221.00 | £216.60 | £217.60 | 2 962 271 |
| Sep 26, 2023 | £223.20 | £223.20 | £218.80 | £219.80 | 4 542 300 |
