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 |
Apr 26, 2023 | £1.94 | £1.98 | £1.90 | £1.95 | 2 724 991 |
Apr 25, 2023 | £1.97 | £2.00 | £1.90 | £1.95 | 2 998 173 |
Apr 24, 2023 | £2.00 | £2.00 | £2.00 | £2.00 | 0 |
Apr 21, 2023 | £2.03 | £2.03 | £1.90 | £2.00 | 5 069 696 |
Apr 20, 2023 | £1.98 | £2.05 | £1.95 | £2.00 | 1 784 871 |
Apr 19, 2023 | £1.98 | £2.03 | £1.95 | £2.00 | 2 203 779 |
Apr 18, 2023 | £2.05 | £2.03 | £1.95 | £2.00 | 6 370 842 |
Apr 17, 2023 | £2.00 | £2.09 | £1.98 | £2.05 | 3 720 794 |
Apr 14, 2023 | £2.00 | £2.05 | £1.95 | £2.00 | 4 373 822 |
Apr 13, 2023 | £1.99 | £2.04 | £1.95 | £2.00 | 5 100 297 |
Apr 12, 2023 | £2.05 | £2.05 | £1.95 | £2.00 | 7 542 087 |
Apr 11, 2023 | £2.11 | £2.15 | £2.02 | £2.08 | 6 781 597 |
Apr 06, 2023 | £2.03 | £2.15 | £2.00 | £2.10 | 11 502 966 |
Apr 05, 2023 | £2.04 | £2.13 | £2.00 | £2.05 | 6 306 636 |
Apr 04, 2023 | £1.99 | £2.05 | £1.99 | £2.03 | 1 660 074 |
Apr 03, 2023 | £2.00 | £2.10 | £1.98 | £2.00 | 4 855 041 |
Mar 31, 2023 | £1.90 | £2.05 | £1.90 | £2.03 | 4 926 745 |
Mar 30, 2023 | £1.91 | £1.96 | £1.90 | £1.93 | 1 960 740 |
Mar 29, 2023 | £2.05 | £2.05 | £2.05 | £2.05 | 0 |
Mar 28, 2023 | £2.01 | £2.06 | £2.00 | £2.05 | 1 516 751 |
Mar 27, 2023 | £2.06 | £2.09 | £2.00 | £2.05 | 2 324 847 |
Mar 24, 2023 | £2.08 | £2.19 | £2.00 | £2.05 | 7 003 136 |
Mar 23, 2023 | £1.97 | £2.09 | £1.86 | £2.05 | 18 468 161 |
Mar 22, 2023 | £2.01 | £2.10 | £1.95 | £1.98 | 2 204 359 |
Mar 21, 2023 | £2.00 | £2.00 | £2.00 | £2.00 | 0 |
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.