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 |
| Jul 17, 2023 | £207.20 | £208.60 | £205.40 | £207.80 | 5 658 316 |
| Jul 14, 2023 | £206.00 | £209.40 | £205.20 | £207.20 | 4 177 818 |
| Jul 13, 2023 | £203.20 | £208.20 | £201.75 | £207.20 | 10 044 553 |
| Jul 12, 2023 | £196.60 | £201.80 | £196.60 | £201.40 | 5 053 700 |
| Jul 11, 2023 | £199.40 | £199.80 | £196.16 | £196.70 | 6 410 016 |
| Jul 10, 2023 | £199.30 | £199.30 | £199.30 | £199.30 | 0 |
| Jul 07, 2023 | £201.80 | £202.60 | £198.60 | £199.30 | 3 483 758 |
| Jul 06, 2023 | £204.40 | £204.40 | £199.20 | £200.80 | 7 953 001 |
| Jul 05, 2023 | £203.00 | £207.40 | £202.40 | £203.80 | 7 488 082 |
| Jul 04, 2023 | £202.00 | £204.20 | £200.80 | £203.00 | 4 923 766 |
| Jul 03, 2023 | £205.20 | £205.20 | £205.20 | £205.20 | 0 |
| Jun 30, 2023 | £203.60 | £205.80 | £202.80 | £205.20 | 8 720 795 |
| Jun 29, 2023 | £208.00 | £208.40 | £202.80 | £203.00 | 3 710 945 |
| Jun 28, 2023 | £207.20 | £209.20 | £206.60 | £208.20 | 2 837 801 |
| Jun 27, 2023 | £207.60 | £211.40 | £205.40 | £207.00 | 9 017 419 |
| Jun 26, 2023 | £210.80 | £211.60 | £207.40 | £209.60 | 2 493 144 |
| Jun 23, 2023 | £206.20 | £212.60 | £206.20 | £210.40 | 3 223 870 |
| Jun 22, 2023 | £207.60 | £208.80 | £205.60 | £206.80 | 3 901 657 |
| Jun 21, 2023 | £204.60 | £210.20 | £204.20 | £209.00 | 6 929 619 |
| Jun 20, 2023 | £204.20 | £207.40 | £203.40 | £205.80 | 3 086 021 |
| Jun 19, 2023 | £208.00 | £210.40 | £204.20 | £204.80 | 1 835 472 |
| Jun 16, 2023 | £206.80 | £210.00 | £206.00 | £208.00 | 7 576 402 |
| Jun 15, 2023 | £203.00 | £207.60 | £203.00 | £206.20 | 2 559 255 |
| Jun 14, 2023 | £204.20 | £206.00 | £203.60 | £205.00 | 2 954 471 |
| Jun 13, 2023 | £206.80 | £206.80 | £203.20 | £205.20 | 5 350 103 |
