XLON:ARB
Argo Blockchain Plc Stock Price (Quote)
£11.00
+0 (+0%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £10.00 | £13.00 | Wednesday, 29th May 2024 ARB.L stock ended at £11.00. During the day the stock fluctuated 0% from a day low at £11.00 to a day high of £11.00. |
90 days | £10.00 | £20.50 | |
52 weeks | £6.00 | £36.00 |
Historical Argo Blockchain Plc prices
Date | Open | High | Low | Close | Volume |
Feb 08, 2024 | £15.00 | £15.50 | £13.69 | £15.18 | 7 692 400 |
Feb 07, 2024 | £13.78 | £14.19 | £13.00 | £13.40 | 3 027 104 |
Feb 06, 2024 | £14.45 | £15.00 | £13.00 | £14.25 | 8 030 987 |
Feb 05, 2024 | £14.68 | £16.00 | £14.30 | £14.30 | 6 269 587 |
Feb 02, 2024 | £15.95 | £16.50 | £15.50 | £16.00 | 2 752 426 |
Feb 01, 2024 | £16.18 | £16.18 | £15.50 | £15.70 | 2 192 142 |
Jan 31, 2024 | £16.62 | £17.00 | £15.50 | £16.20 | 3 257 785 |
Jan 30, 2024 | £17.77 | £18.00 | £16.50 | £17.00 | 7 519 771 |
Jan 29, 2024 | £17.00 | £18.00 | £16.50 | £17.70 | 11 800 370 |
Jan 26, 2024 | £14.50 | £16.90 | £14.50 | £16.90 | 5 851 847 |
Jan 25, 2024 | £15.25 | £15.50 | £14.50 | £14.75 | 1 510 823 |
Jan 24, 2024 | £14.50 | £17.00 | £14.00 | £15.40 | 5 541 525 |
Jan 23, 2024 | £14.50 | £15.13 | £13.50 | £14.50 | 4 429 978 |
Jan 22, 2024 | £13.75 | £16.00 | £13.50 | £15.00 | 7 251 178 |
Jan 19, 2024 | £14.99 | £15.50 | £13.50 | £13.80 | 11 079 320 |
Jan 18, 2024 | £15.80 | £16.00 | £15.00 | £15.70 | 27 027 474 |
Jan 17, 2024 | £16.50 | £17.00 | £15.50 | £15.75 | 3 594 654 |
Jan 16, 2024 | £15.42 | £17.50 | £15.00 | £16.30 | 9 138 698 |
Jan 15, 2024 | £15.65 | £17.00 | £14.50 | £15.00 | 11 045 152 |
Jan 12, 2024 | £18.99 | £19.10 | £15.50 | £16.00 | 23 399 637 |
Jan 11, 2024 | £21.30 | £23.50 | £19.00 | £19.10 | 41 209 825 |
Jan 10, 2024 | £19.30 | £21.25 | £19.00 | £20.30 | 15 516 280 |
Jan 09, 2024 | £23.00 | £24.00 | £20.50 | £21.00 | 19 327 484 |
Jan 08, 2024 | £22.75 | £26.00 | £21.30 | £22.00 | 30 098 228 |
Jan 05, 2024 | £29.12 | £29.69 | £27.00 | £27.13 | 6 405 122 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ARB.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ARB.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ARB.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.