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 |
| Aug 21, 2023 | £220.40 | £223.00 | £219.40 | £220.40 | 5 222 977 |
| Aug 18, 2023 | £216.80 | £219.20 | £216.20 | £218.40 | 2 851 007 |
| Aug 17, 2023 | £220.00 | £220.20 | £217.00 | £218.20 | 3 064 264 |
| Aug 16, 2023 | £219.40 | £222.60 | £219.40 | £221.60 | 20 427 378 |
| Aug 15, 2023 | £219.20 | £222.80 | £219.20 | £221.40 | 5 893 768 |
| Aug 14, 2023 | £223.40 | £223.40 | £223.40 | £223.40 | 0 |
| Aug 11, 2023 | £228.60 | £228.60 | £221.20 | £223.40 | 11 258 801 |
| Aug 10, 2023 | £225.60 | £229.20 | £224.80 | £228.20 | 3 501 048 |
| Aug 09, 2023 | £229.00 | £230.00 | £223.65 | £225.20 | 7 021 026 |
| Aug 08, 2023 | £225.60 | £228.92 | £225.40 | £227.20 | 13 535 645 |
| Aug 07, 2023 | £225.00 | £228.00 | £223.88 | £225.60 | 5 758 735 |
| Aug 04, 2023 | £222.20 | £224.60 | £222.20 | £224.40 | 6 075 101 |
| Aug 03, 2023 | £218.20 | £223.40 | £218.20 | £221.80 | 34 254 321 |
| Aug 02, 2023 | £220.00 | £221.40 | £210.20 | £218.80 | 18 945 255 |
| Aug 01, 2023 | £208.00 | £208.60 | £205.00 | £205.80 | 4 078 721 |
| Jul 31, 2023 | £208.80 | £211.60 | £208.20 | £208.60 | 2 818 215 |
| Jul 28, 2023 | £212.20 | £212.20 | £207.00 | £209.00 | 6 127 856 |
| Jul 27, 2023 | £209.00 | £213.00 | £207.80 | £210.60 | 6 756 309 |
| Jul 26, 2023 | £209.00 | £210.00 | £208.04 | £208.80 | 12 690 314 |
| Jul 25, 2023 | £210.60 | £211.00 | £208.60 | £209.00 | 3 047 650 |
| Jul 24, 2023 | £213.00 | £213.00 | £209.60 | £211.80 | 2 787 343 |
| Jul 21, 2023 | £212.80 | £214.20 | £211.60 | £214.00 | 1 664 721 |
| Jul 20, 2023 | £212.80 | £215.20 | £210.40 | £213.60 | 3 138 344 |
| Jul 19, 2023 | £209.20 | £212.00 | £207.40 | £211.40 | 2 913 241 |
| Jul 18, 2023 | £209.00 | £210.20 | £206.80 | £207.00 | 4 151 973 |
