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 |
| Sep 26, 2023 | £223.20 | £223.20 | £218.80 | £219.80 | 4 542 300 |
| Sep 25, 2023 | £221.20 | £221.80 | £219.20 | £221.80 | 6 542 690 |
| Sep 22, 2023 | £221.60 | £224.20 | £220.60 | £221.40 | 7 414 910 |
| Sep 21, 2023 | £216.00 | £223.07 | £216.00 | £223.00 | 11 336 653 |
| Sep 20, 2023 | £216.60 | £218.00 | £214.80 | £216.20 | 6 129 743 |
| Sep 19, 2023 | £221.60 | £221.60 | £215.00 | £215.00 | 11 276 450 |
| Sep 18, 2023 | £225.20 | £225.80 | £221.00 | £221.00 | 6 546 572 |
| Sep 15, 2023 | £226.40 | £227.60 | £223.40 | £224.20 | 5 387 915 |
| Sep 14, 2023 | £226.20 | £226.20 | £222.00 | £224.40 | 4 692 487 |
| Sep 13, 2023 | £224.40 | £226.09 | £221.20 | £225.60 | 8 296 764 |
| Sep 12, 2023 | £225.60 | £228.20 | £225.00 | £225.40 | 5 259 180 |
| Sep 11, 2023 | £225.40 | £227.60 | £223.20 | £224.80 | 3 976 090 |
| Sep 08, 2023 | £226.00 | £226.60 | £218.00 | £224.80 | 8 921 118 |
| Sep 07, 2023 | £231.20 | £231.20 | £231.20 | £231.20 | 0 |
| Sep 06, 2023 | £227.20 | £231.20 | £226.40 | £231.20 | 10 027 558 |
| Sep 05, 2023 | £231.40 | £234.00 | £228.40 | £229.40 | 4 366 082 |
| Sep 04, 2023 | £231.00 | £232.60 | £229.74 | £230.00 | 3 012 688 |
| Sep 01, 2023 | £232.00 | £232.60 | £230.60 | £230.80 | 2 558 573 |
| Aug 31, 2023 | £233.40 | £235.20 | £232.40 | £232.40 | 6 579 372 |
| Aug 30, 2023 | £230.20 | £230.20 | £230.20 | £230.20 | 0 |
| Aug 29, 2023 | £231.20 | £234.20 | £230.96 | £233.80 | 4 906 959 |
| Aug 25, 2023 | £231.60 | £231.80 | £229.20 | £230.20 | 3 760 893 |
| Aug 24, 2023 | £226.00 | £226.00 | £226.00 | £226.00 | 0 |
| Aug 23, 2023 | £223.80 | £226.40 | £221.60 | £226.00 | 2 455 927 |
| Aug 22, 2023 | £218.80 | £223.44 | £218.80 | £222.00 | 2 697 921 |
