XLON:CHG
Chemring Group PLC Stock Price (Quote)
£394.00
+0 (+0%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £349.00 | £412.14 | Tuesday, 21st May 2024 CHG.L stock ended at £394.00. During the day the stock fluctuated 3.64% from a day low at £385.00 to a day high of £399.00. |
90 days | £325.24 | £412.14 | |
52 weeks | £253.95 | £412.14 |
Date | Open | High | Low | Close | Volume |
Apr 15, 2024 | £359.00 | £360.00 | £356.32 | £359.00 | 529 480 |
Apr 12, 2024 | £365.00 | £365.00 | £354.00 | £359.00 | 413 002 |
Apr 11, 2024 | £346.50 | £354.00 | £325.24 | £353.00 | 452 538 |
Apr 10, 2024 | £338.50 | £349.50 | £337.00 | £346.50 | 502 335 |
Apr 09, 2024 | £366.00 | £366.50 | £339.92 | £342.50 | 616 910 |
Apr 08, 2024 | £356.00 | £360.50 | £352.00 | £360.50 | 472 174 |
Apr 05, 2024 | £351.00 | £372.00 | £350.50 | £357.00 | 530 906 |
Apr 04, 2024 | £373.00 | £373.00 | £361.50 | £363.50 | 424 198 |
Apr 03, 2024 | £369.50 | £369.50 | £354.50 | £363.00 | 610 078 |
Apr 02, 2024 | £363.00 | £363.00 | £363.00 | £363.00 | 0 |
Mar 28, 2024 | £361.00 | £365.50 | £357.50 | £363.00 | 1 130 699 |
Mar 27, 2024 | £360.50 | £361.00 | £355.00 | £359.50 | 469 996 |
Mar 26, 2024 | £356.50 | £360.50 | £352.71 | £360.50 | 1 451 053 |
Mar 25, 2024 | £354.00 | £356.46 | £348.50 | £356.00 | 801 823 |
Mar 22, 2024 | £358.00 | £360.50 | £355.50 | £358.00 | 1 074 108 |
Mar 21, 2024 | £364.00 | £364.00 | £350.00 | £359.00 | 671 713 |
Mar 20, 2024 | £361.50 | £365.00 | £359.00 | £360.00 | 1 027 555 |
Mar 19, 2024 | £364.00 | £366.00 | £360.50 | £361.50 | 566 255 |
Mar 18, 2024 | £356.00 | £372.50 | £352.50 | £363.50 | 2 215 385 |
Mar 15, 2024 | £345.50 | £349.00 | £345.00 | £347.00 | 1 354 330 |
Mar 14, 2024 | £350.00 | £350.00 | £346.00 | £346.50 | 408 554 |
Mar 13, 2024 | £350.50 | £358.50 | £344.00 | £347.00 | 635 457 |
Mar 12, 2024 | £331.30 | £359.50 | £331.30 | £346.00 | 548 449 |
Mar 11, 2024 | £358.50 | £364.50 | £347.50 | £350.00 | 164 943 |
Mar 08, 2024 | £354.00 | £356.00 | £349.00 | £350.00 | 322 610 |
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 CHG.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CHG.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 CHG.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.