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 |
Apr 27, 2017 | £309.10 | £309.10 | £305.00 | £307.70 | 4 212 151 |
Apr 26, 2017 | £305.80 | £310.00 | £304.60 | £309.00 | 3 516 834 |
Apr 25, 2017 | £300.40 | £305.90 | £299.50 | £305.90 | 3 433 640 |
Apr 24, 2017 | £298.90 | £301.30 | £297.50 | £300.50 | 4 632 518 |
Apr 21, 2017 | £291.40 | £297.20 | £291.10 | £295.50 | 3 580 495 |
Apr 20, 2017 | £292.00 | £292.40 | £287.40 | £290.50 | 3 993 660 |
Apr 19, 2017 | £289.70 | £292.30 | £289.00 | £292.00 | 3 444 466 |
Apr 18, 2017 | £290.50 | £291.00 | £284.80 | £289.70 | 10 580 455 |
Apr 13, 2017 | £289.00 | £290.50 | £287.90 | £289.10 | 3 204 855 |
Apr 12, 2017 | £285.00 | £290.40 | £284.70 | £288.10 | 11 866 033 |
Apr 11, 2017 | £280.10 | £285.30 | £280.10 | £284.40 | 4 103 519 |
Apr 10, 2017 | £279.30 | £283.80 | £278.60 | £281.00 | 3 243 191 |
Apr 07, 2017 | £276.10 | £280.70 | £275.50 | £280.00 | 4 900 626 |
Apr 06, 2017 | £276.30 | £280.40 | £272.50 | £279.20 | 41 083 698 |
Apr 05, 2017 | £276.20 | £280.00 | £274.90 | £277.30 | 5 971 952 |
Apr 04, 2017 | £278.40 | £280.40 | £276.40 | £277.00 | 7 314 052 |
Apr 03, 2017 | £278.80 | £282.00 | £277.20 | £278.00 | 14 134 554 |
Mar 31, 2017 | £273.00 | £279.10 | £272.30 | £279.00 | 12 690 410 |
Mar 30, 2017 | £272.70 | £276.10 | £272.10 | £273.20 | 43 452 975 |
Mar 29, 2017 | £268.10 | £275.20 | £268.10 | £273.00 | 67 708 466 |
Mar 28, 2017 | £264.00 | £269.30 | £263.10 | £268.90 | 1 237 810 |
Mar 27, 2017 | £265.00 | £268.10 | £263.70 | £265.00 | 1 913 785 |
Mar 24, 2017 | £263.20 | £265.80 | £261.00 | £264.80 | 1 497 848 |
Mar 23, 2017 | £262.80 | £264.80 | £261.20 | £264.00 | 1 539 657 |
Mar 22, 2017 | £261.30 | £264.30 | £256.60 | £264.30 | 1 624 371 |
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.