XLON:CIR
Delisted
Circassia Pharmaceuticals Plc Stock Price (Quote)
£37.60
+0 (+0%)
At Close: Feb 02, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £37.60 | £37.60 | Thursday, 2nd Feb 2023 CIR.L stock ended at £37.60. During the day the stock fluctuated 0% from a day low at £37.60 to a day high of £37.60. |
90 days | £37.40 | £38.71 | |
52 weeks | £29.00 | £43.95 |
Date | Open | High | Low | Close | Volume |
Apr 14, 2022 | £35.20 | £36.00 | £35.00 | £36.00 | 160 769 |
Apr 13, 2022 | £34.50 | £35.20 | £34.48 | £34.90 | 74 861 |
Apr 12, 2022 | £35.00 | £35.80 | £34.60 | £35.80 | 413 948 |
Apr 11, 2022 | £35.10 | £35.70 | £34.80 | £34.80 | 158 316 |
Apr 08, 2022 | £36.00 | £36.40 | £35.51 | £36.00 | 78 875 |
Apr 07, 2022 | £34.10 | £35.70 | £34.10 | £35.00 | 1 215 526 |
Apr 06, 2022 | £35.60 | £36.20 | £35.00 | £35.70 | 264 210 |
Apr 05, 2022 | £35.40 | £36.00 | £35.00 | £35.40 | 382 087 |
Apr 04, 2022 | £36.00 | £36.40 | £35.50 | £35.95 | 552 991 |
Apr 01, 2022 | £37.00 | £37.10 | £35.40 | £36.00 | 356 803 |
Mar 31, 2022 | £36.55 | £37.85 | £36.05 | £36.05 | 166 858 |
Mar 30, 2022 | £38.00 | £38.00 | £36.75 | £37.40 | 147 053 |
Mar 29, 2022 | £35.65 | £37.85 | £34.95 | £37.80 | 1 893 861 |
Mar 28, 2022 | £38.45 | £38.45 | £36.57 | £38.30 | 319 263 |
Mar 25, 2022 | £38.00 | £38.45 | £37.23 | £38.45 | 190 832 |
Mar 24, 2022 | £38.95 | £38.95 | £37.20 | £37.60 | 342 338 |
Mar 23, 2022 | £38.00 | £38.78 | £38.00 | £38.00 | 471 932 |
Mar 22, 2022 | £41.50 | £41.80 | £37.95 | £37.95 | 779 958 |
Mar 21, 2022 | £40.00 | £40.90 | £40.00 | £40.80 | 907 545 |
Mar 18, 2022 | £40.25 | £40.44 | £39.53 | £40.25 | 353 865 |
Mar 17, 2022 | £39.50 | £40.25 | £39.50 | £40.00 | 3 048 151 |
Mar 16, 2022 | £39.50 | £40.45 | £39.36 | £39.50 | 342 577 |
Mar 15, 2022 | £39.00 | £40.40 | £38.50 | £39.35 | 776 120 |
Mar 14, 2022 | £39.05 | £40.45 | £39.00 | £39.00 | 112 321 |
Mar 11, 2022 | £40.45 | £40.45 | £38.15 | £39.60 | 227 313 |
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 CIR.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CIR.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 CIR.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.