XLON:CMET
Capital Metals Plc Stock Price (Quote)
£1.63
-0.670 (-29.13%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £1.54 | £4.80 | Friday, 28th Jun 2024 CMET.L stock ended at £1.63. This is 29.13% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 12.88% from a day low at £1.54 to a day high of £1.74. |
90 days | £1.54 | £6.00 | |
52 weeks | £0.90 | £6.00 |
Historical Capital Metals Plc prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | £1.69 | £1.74 | £1.54 | £1.63 | 8 430 877 |
Jun 27, 2024 | £2.30 | £2.30 | £2.30 | £2.30 | 0 |
Jun 26, 2024 | £3.70 | £3.70 | £2.20 | £2.30 | 4 346 017 |
Jun 25, 2024 | £3.37 | £3.70 | £3.37 | £3.55 | 146 584 |
Jun 21, 2024 | £3.73 | £3.74 | £3.73 | £3.74 | 250 322 |
Jun 20, 2024 | £3.80 | £3.80 | £3.73 | £3.80 | 418 484 |
Jun 19, 2024 | £3.71 | £3.87 | £3.70 | £3.79 | 337 440 |
Jun 18, 2024 | £4.00 | £4.00 | £3.72 | £3.80 | 570 645 |
Jun 17, 2024 | £3.92 | £3.99 | £3.90 | £3.98 | 223 491 |
Jun 14, 2024 | £3.99 | £3.99 | £3.92 | £3.92 | 121 236 |
Jun 13, 2024 | £3.90 | £4.00 | £3.90 | £4.00 | 2 676 |
Jun 12, 2024 | £4.10 | £4.10 | £3.98 | £4.10 | 241 412 |
Jun 11, 2024 | £4.11 | £4.30 | £3.91 | £3.91 | 681 542 |
Jun 10, 2024 | £4.12 | £4.30 | £3.80 | £4.03 | 2 285 342 |
Jun 06, 2024 | £4.00 | £4.00 | £3.70 | £4.00 | 845 573 |
Jun 05, 2024 | £4.15 | £4.30 | £3.69 | £3.85 | 2 126 802 |
Jun 04, 2024 | £4.53 | £4.53 | £4.10 | £4.25 | 4 693 945 |
Jun 03, 2024 | £4.43 | £4.60 | £4.42 | £4.50 | 1 143 552 |
May 31, 2024 | £4.44 | £4.50 | £4.30 | £4.40 | 271 762 |
May 30, 2024 | £4.37 | £4.70 | £4.24 | £4.40 | 1 144 386 |
May 29, 2024 | £4.60 | £4.80 | £4.21 | £4.30 | 2 193 481 |
May 28, 2024 | £4.80 | £4.80 | £4.60 | £4.70 | 131 519 |
May 24, 2024 | £5.07 | £5.07 | £4.60 | £4.70 | 1 303 129 |
May 23, 2024 | £5.16 | £5.16 | £5.15 | £5.15 | 118 162 |
May 22, 2024 | £5.00 | £5.30 | £5.00 | £5.15 | 798 293 |
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 CMET.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CMET.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 CMET.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.