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 |
| Dec 19, 2016 | £239.00 | £239.00 | £228.20 | £229.00 | 1 940 355 |
| Dec 16, 2016 | £234.75 | £239.00 | £231.00 | £234.00 | 36 586 193 |
| Dec 15, 2016 | £244.25 | £244.75 | £236.75 | £237.00 | 4 202 600 |
| Dec 14, 2016 | £248.25 | £248.50 | £241.50 | £244.00 | 1 482 948 |
| Dec 13, 2016 | £240.00 | £248.00 | £240.00 | £247.00 | 1 755 389 |
| Dec 12, 2016 | £243.25 | £246.50 | £243.00 | £245.00 | 1 348 654 |
| Dec 09, 2016 | £240.25 | £245.00 | £240.25 | £243.25 | 2 603 431 |
| Dec 08, 2016 | £245.00 | £245.00 | £240.75 | £242.00 | 1 610 743 |
| Dec 07, 2016 | £242.75 | £242.75 | £239.25 | £242.25 | 1 159 080 |
| Dec 06, 2016 | £239.75 | £241.50 | £236.25 | £240.00 | 3 780 560 |
| Dec 05, 2016 | £239.00 | £239.75 | £230.25 | £238.00 | 4 384 189 |
| Dec 02, 2016 | £245.75 | £245.75 | £232.50 | £235.00 | 2 416 573 |
| Dec 01, 2016 | £240.00 | £245.00 | £238.00 | £241.75 | 2 230 162 |
| Nov 30, 2016 | £245.00 | £245.00 | £235.25 | £238.00 | 1 623 854 |
| Nov 29, 2016 | £238.25 | £240.25 | £238.00 | £239.50 | 1 752 265 |
| Nov 28, 2016 | £244.75 | £244.75 | £238.50 | £239.25 | 1 214 802 |
| Nov 25, 2016 | £237.00 | £242.50 | £233.00 | £238.50 | 1 064 561 |
| Nov 24, 2016 | £223.75 | £235.00 | £213.00 | £233.00 | 3 351 377 |
| Nov 23, 2016 | £240.00 | £240.00 | £231.25 | £235.00 | 1 366 840 |
| Nov 22, 2016 | £235.25 | £240.50 | £235.00 | £237.00 | 2 458 328 |
| Nov 21, 2016 | £242.50 | £242.50 | £235.00 | £235.00 | 1 379 495 |
| Nov 18, 2016 | £238.00 | £238.50 | £232.50 | £235.50 | 411 639 |
| Nov 17, 2016 | £237.25 | £237.25 | £230.50 | £232.75 | 1 089 004 |
| Nov 16, 2016 | £236.75 | £237.50 | £232.25 | £234.00 | 2 138 287 |
| Nov 15, 2016 | £235.25 | £242.50 | £235.25 | £237.00 | 288 353 |
