XLON:DPH
Delisted
Dechra Pharmaceuticals plc Stock Price (Quote)
£3,866.00
+0 (+0%)
At Close: Apr 12, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £3,866.00 | £3,866.00 | Friday, 12th Apr 2024 DPH.L stock ended at £3,866.00. During the day the stock fluctuated 0% from a day low at £3,866.00 to a day high of £3,866.00. |
90 days | £3,864.00 | £3,868.00 | |
52 weeks | £3,060.00 | £4,145.84 |
Date | Open | High | Low | Close | Volume |
May 23, 2023 | £3,154.00 | £3,254.00 | £3,146.00 | £3,170.00 | 1 005 370 |
May 22, 2023 | £3,478.00 | £3,500.00 | £3,130.00 | £3,174.00 | 2 882 114 |
May 19, 2023 | £3,660.00 | £3,672.00 | £3,638.00 | £3,650.00 | 391 736 |
May 18, 2023 | £3,646.00 | £3,646.00 | £3,608.00 | £3,642.00 | 553 786 |
May 17, 2023 | £3,650.00 | £3,650.00 | £3,650.00 | £3,650.00 | 0 |
May 16, 2023 | £3,700.00 | £3,718.00 | £3,650.00 | £3,650.00 | 546 596 |
May 15, 2023 | £3,738.00 | £3,738.00 | £3,694.00 | £3,700.00 | 678 210 |
May 12, 2023 | £3,750.00 | £3,770.00 | £3,736.00 | £3,738.00 | 699 135 |
May 11, 2023 | £3,732.00 | £3,778.00 | £3,726.88 | £3,754.00 | 664 229 |
May 10, 2023 | £3,674.00 | £3,792.00 | £3,660.00 | £3,712.00 | 1 304 670 |
May 09, 2023 | £3,704.00 | £3,704.00 | £3,622.00 | £3,666.00 | 1 044 559 |
May 05, 2023 | £3,692.00 | £3,718.00 | £3,690.00 | £3,690.00 | 705 756 |
May 04, 2023 | £3,682.00 | £3,710.00 | £3,640.00 | £3,710.00 | 541 537 |
May 03, 2023 | £3,724.00 | £3,728.00 | £3,690.00 | £3,692.00 | 1 825 613 |
May 02, 2023 | £3,730.00 | £3,730.00 | £3,730.00 | £3,730.00 | 0 |
Apr 28, 2023 | £3,730.00 | £3,730.00 | £3,700.00 | £3,730.00 | 1 708 451 |
Apr 27, 2023 | £3,710.00 | £3,766.00 | £3,690.00 | £3,720.00 | 1 367 785 |
Apr 26, 2023 | £3,724.00 | £3,764.00 | £3,700.00 | £3,700.00 | 1 519 233 |
Apr 25, 2023 | £3,754.00 | £3,772.00 | £3,736.00 | £3,736.00 | 1 802 608 |
Apr 24, 2023 | £3,810.00 | £3,810.00 | £3,810.00 | £3,810.00 | 0 |
Apr 21, 2023 | £3,762.00 | £3,810.00 | £3,752.00 | £3,810.00 | 3 359 474 |
Apr 20, 2023 | £3,754.00 | £3,775.25 | £3,750.00 | £3,766.00 | 806 135 |
Apr 19, 2023 | £3,750.00 | £3,772.00 | £3,738.00 | £3,752.00 | 767 638 |
Apr 18, 2023 | £3,726.00 | £3,780.00 | £3,726.00 | £3,758.00 | 1 723 190 |
Apr 17, 2023 | £3,700.00 | £3,758.00 | £3,668.00 | £3,732.00 | 3 518 549 |
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 DPH.L stock historical prices to predict future price movements?
Trend Analysis: Examine the DPH.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 DPH.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.