Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gx Cleantech (CTEK) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 5.359 5.359 5.3505 5.3505 0
26th Jun 2025 (Thu) 5.175 5.359 5.175 5.359 0
25th Jun 2025 (Wed) 5.207 5.207 5.194 5.175 298
24th Jun 2025 (Tue) 4.98525 5.0875 4.98525 5.0875 0
23rd Jun 2025 (Mon) 5.0465 5.0465 4.98525 4.98525 0
20th Jun 2025 (Fri) 4.991 5.0465 4.991 5.0465 0
19th Jun 2025 (Thu) 5.101 5.101 4.991 4.991 0
18th Jun 2025 (Wed) 5.1325 5.1325 5.101 5.101 0
17th Jun 2025 (Tue) 5.3165 5.3165 5.1325 5.1325 0
16th Jun 2025 (Mon) 5.18 5.3165 5.18 5.3165 0
13th Jun 2025 (Fri) 5.2485 5.2485 5.18 5.18 0
12th Jun 2025 (Thu) 5.2765 5.2765 5.2485 5.2485 1
11th Jun 2025 (Wed) 5.191 5.2765 5.191 5.2765 0
10th Jun 2025 (Tue) 5.151 5.171 5.151 5.191 1,444
9th Jun 2025 (Mon) 5.0525 5.118 5.0525 5.118 0
6th Jun 2025 (Fri) 5.00675 5.0525 5.00675 5.0525 0
5th Jun 2025 (Thu) 4.98475 5.00675 4.98475 5.00675 0
4th Jun 2025 (Wed) 4.95175 4.98475 4.95175 4.98475 0
3rd Jun 2025 (Tue) 4.855 4.95175 4.855 4.95175 0
2nd Jun 2025 (Mon) 4.824 4.824 4.824 4.855 1,016
30th May 2025 (Fri) 4.983 4.983 4.92025 4.92025 0
29th May 2025 (Thu) 4.9275 4.983 4.9275 4.983 0
28th May 2025 (Wed) 4.879 4.9275 4.879 4.9275 0
27th May 2025 (Tue) 4.767 4.879 4.767 4.879 0
26th May 2025 (Mon) 4.767 4.767 4.767 4.767 0
23rd May 2025 (Fri) 4.7675 4.7675 4.767 4.88775 1,087
22nd May 2025 (Thu) 4.961 4.961 4.8465 4.84675 4,267
21st May 2025 (Wed) 5.0885 5.0885 5.0025 5.0025 0
20th May 2025 (Tue) 4.99625 5.0885 4.99625 5.0885 0
19th May 2025 (Mon) 5.068 5.068 5.068 4.99625 376
16th May 2025 (Fri) 5.085 5.085 5.085 5.0885 490
15th May 2025 (Thu) 5.1495 5.1495 5.1195 5.1195 0
14th May 2025 (Wed) 5.124 5.124 5.124 5.1495 548
13th May 2025 (Tue) 4.969 5.148 4.969 5.1405 1,006
12th May 2025 (Mon) 4.905 4.905 4.905 4.8565 635
9th May 2025 (Fri) 4.66 4.66 4.66 4.69125 172
8th May 2025 (Thu) 4.583 4.583 4.583 4.59425 309
7th May 2025 (Wed) 4.5085 4.516 4.5055 4.5085 3,101
6th May 2025 (Tue) 4.4625 4.4765 4.458 4.5395 2,871
5th May 2025 (Mon) 4.440572 4.440572 4.440572 4.440572 0
2nd May 2025 (Fri) 4.441 4.45275 4.441 4.45275 0
1st May 2025 (Thu) 4.35325 4.441 4.35325 4.441 0
30th Apr 2025 (Wed) 4.47025 4.47025 4.35325 4.35325 2
29th Apr 2025 (Tue) 4.4755 4.4755 4.47025 4.47025 0
28th Apr 2025 (Mon) 4.4335 4.4595 4.4335 4.4755 548
FTSE 100 Latest
Value8,798.91
Change63.31