XLON:HEMO
Hemogenyx Pharmaceuticals Plc Stock Price (Quote)
£1.48
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £1.40 | £1.62 | Thursday, 30th May 2024 HEMO.L stock ended at £1.48. During the day the stock fluctuated 0% from a day low at £1.48 to a day high of £1.48. |
90 days | £1.40 | £2.18 | |
52 weeks | £1.10 | £7.13 |
Historical Hemogenyx Pharmaceuticals Plc prices
Date | Open | High | Low | Close | Volume |
May 30, 2024 | £1.48 | £1.48 | £1.48 | £1.48 | 0 |
May 29, 2024 | £1.48 | £1.48 | £1.48 | £1.48 | 0 |
May 28, 2024 | £1.48 | £1.48 | £1.48 | £1.48 | 0 |
May 24, 2024 | £1.53 | £1.54 | £1.40 | £1.48 | 2 259 529 |
May 23, 2024 | £1.55 | £1.55 | £1.46 | £1.52 | 3 215 346 |
May 22, 2024 | £1.55 | £1.55 | £1.45 | £1.50 | 1 246 598 |
May 21, 2024 | £1.50 | £1.54 | £1.42 | £1.52 | 4 330 301 |
May 20, 2024 | £1.52 | £1.55 | £1.42 | £1.46 | 3 622 200 |
May 17, 2024 | £1.49 | £1.55 | £1.45 | £1.52 | 3 138 617 |
May 16, 2024 | £1.52 | £1.60 | £1.47 | £1.49 | 5 021 470 |
May 15, 2024 | £1.54 | £1.60 | £1.52 | £1.56 | 1 412 417 |
May 14, 2024 | £1.61 | £1.62 | £1.52 | £1.56 | 6 023 929 |
May 13, 2024 | £1.60 | £1.62 | £1.53 | £1.60 | 6 508 070 |
May 10, 2024 | £1.50 | £1.58 | £1.47 | £1.54 | 4 929 905 |
May 09, 2024 | £1.52 | £1.58 | £1.50 | £1.53 | 2 045 464 |
May 08, 2024 | £1.53 | £1.58 | £1.50 | £1.54 | 3 371 183 |
May 07, 2024 | £1.52 | £1.60 | £1.52 | £1.57 | 3 320 754 |
May 03, 2024 | £1.54 | £1.62 | £1.53 | £1.57 | 6 130 744 |
May 02, 2024 | £1.62 | £1.62 | £1.54 | £1.57 | 4 833 427 |
May 01, 2024 | £1.56 | £1.60 | £1.53 | £1.57 | 1 222 010 |
Apr 30, 2024 | £1.56 | £1.58 | £1.50 | £1.56 | 3 646 685 |
Apr 29, 2024 | £1.69 | £1.69 | £1.54 | £1.55 | 10 976 230 |
Apr 26, 2024 | £1.60 | £1.68 | £1.60 | £1.65 | 1 887 734 |
Apr 25, 2024 | £1.62 | £1.70 | £1.53 | £1.59 | 5 559 012 |
Apr 24, 2024 | £1.70 | £1.70 | £1.58 | £1.61 | 5 063 450 |
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 HEMO.L stock historical prices to predict future price movements?
Trend Analysis: Examine the HEMO.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 HEMO.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.