XLON:CTEC
CHOLESTECH CORPORATION Stock Price (Quote)
£254.40
-0.200 (-0.0786%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £244.40 | £288.80 | Monday, 20th May 2024 CTEC.L stock ended at £254.40. This is 0.0786% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.51% from a day low at £251.40 to a day high of £255.20. |
90 days | £241.60 | £295.20 | |
52 weeks | £195.10 | £295.20 |
Date | Open | High | Low | Close | Volume |
May 24, 2023 | £212.20 | £212.60 | £206.00 | £209.00 | 6 843 752 |
May 23, 2023 | £221.60 | £223.20 | £214.60 | £215.00 | 5 414 048 |
May 22, 2023 | £228.00 | £228.00 | £221.00 | £222.20 | 3 485 433 |
May 19, 2023 | £227.40 | £230.00 | £226.20 | £226.20 | 3 294 816 |
May 18, 2023 | £221.20 | £226.60 | £221.00 | £226.00 | 15 582 477 |
May 17, 2023 | £218.00 | £218.00 | £218.00 | £218.00 | 0 |
May 16, 2023 | £220.20 | £222.80 | £217.20 | £218.00 | 2 392 471 |
May 15, 2023 | £222.60 | £224.60 | £220.00 | £220.60 | 2 195 333 |
May 12, 2023 | £220.00 | £223.40 | £217.60 | £222.00 | 5 492 113 |
May 11, 2023 | £211.60 | £218.40 | £211.60 | £218.40 | 6 402 540 |
May 10, 2023 | £213.40 | £214.00 | £211.00 | £212.60 | 2 537 646 |
May 09, 2023 | £211.20 | £212.43 | £210.00 | £211.80 | 5 087 037 |
May 05, 2023 | £210.20 | £212.00 | £208.40 | £212.00 | 2 662 763 |
May 04, 2023 | £213.60 | £213.80 | £211.20 | £211.20 | 2 560 369 |
May 03, 2023 | £216.00 | £217.20 | £213.96 | £214.60 | 3 927 909 |
May 02, 2023 | £219.80 | £219.80 | £219.80 | £219.80 | 0 |
Apr 28, 2023 | £219.80 | £220.80 | £217.20 | £219.80 | 7 046 296 |
Apr 27, 2023 | £216.60 | £217.90 | £215.60 | £217.40 | 3 030 717 |
Apr 26, 2023 | £218.00 | £218.60 | £214.80 | £216.00 | 6 771 690 |
Apr 25, 2023 | £221.40 | £222.00 | £218.80 | £218.80 | 3 350 364 |
Apr 24, 2023 | £220.60 | £220.60 | £220.60 | £220.60 | 0 |
Apr 21, 2023 | £219.80 | £221.80 | £219.80 | £220.60 | 3 097 601 |
Apr 20, 2023 | £218.40 | £220.40 | £216.40 | £219.80 | 7 406 403 |
Apr 19, 2023 | £218.00 | £219.20 | £216.00 | £217.00 | 3 324 399 |
Apr 18, 2023 | £220.40 | £222.80 | £219.60 | £219.60 | 3 995 856 |
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 CTEC.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CTEC.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 CTEC.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.