XLON:IGLN
iShares Physical Gold ETC Stock Price (Quote)
£46.83
+0.508 (+1.10%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £44.35 | £47.01 | Friday, 17th May 2024 IGLN.L stock ended at £46.83. This is 1.10% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.50% from a day low at £46.31 to a day high of £47.01. |
90 days | £39.19 | £47.28 | |
52 weeks | £35.23 | £47.28 |
Date | Open | High | Low | Close | Volume |
Feb 04, 2022 | £35.26 | £35.39 | £34.96 | £35.21 | 361 134 |
Feb 03, 2022 | £35.20 | £35.23 | £34.91 | £35.23 | 178 886 |
Feb 02, 2022 | £35.05 | £35.31 | £35.04 | £35.26 | 192 643 |
Feb 01, 2022 | £35.18 | £35.69 | £35.08 | £35.25 | 226 554 |
Jan 31, 2022 | £34.89 | £35.09 | £34.87 | £35.01 | 269 900 |
Jan 28, 2022 | £35.02 | £35.02 | £34.73 | £34.83 | 201 527 |
Jan 27, 2022 | £35.32 | £35.43 | £34.97 | £34.97 | 518 730 |
Jan 26, 2022 | £35.97 | £36.04 | £35.72 | £35.75 | 318 655 |
Jan 25, 2022 | £35.90 | £36.14 | £35.77 | £36.03 | 1 131 779 |
Jan 24, 2022 | £35.84 | £35.95 | £35.70 | £35.77 | 295 368 |
Jan 21, 2022 | £35.85 | £35.95 | £35.72 | £35.79 | 169 375 |
Jan 20, 2022 | £35.89 | £36.05 | £35.81 | £35.89 | 135 675 |
Jan 19, 2022 | £35.32 | £35.89 | £35.32 | £35.89 | 166 431 |
Jan 18, 2022 | £35.42 | £35.50 | £35.23 | £35.34 | 124 696 |
Jan 17, 2022 | £35.54 | £35.55 | £35.45 | £35.47 | 153 310 |
Jan 14, 2022 | £35.62 | £35.67 | £35.47 | £35.48 | 270 098 |
Jan 13, 2022 | £35.62 | £35.64 | £35.35 | £35.43 | 78 945 |
Jan 12, 2022 | £35.43 | £35.60 | £35.40 | £35.56 | 133 335 |
Jan 11, 2022 | £35.29 | £35.42 | £34.98 | £35.42 | 115 816 |
Jan 10, 2022 | £34.99 | £35.15 | £34.93 | £35.01 | 892 195 |
Jan 07, 2022 | £34.91 | £35.03 | £34.78 | £34.94 | 276 499 |
Jan 06, 2022 | £35.11 | £35.20 | £34.86 | £34.93 | 126 869 |
Jan 05, 2022 | £35.38 | £35.68 | £35.37 | £35.56 | 170 479 |
Jan 04, 2022 | £35.23 | £35.43 | £35.08 | £35.34 | 263 054 |
Dec 31, 2021 | £35.43 | £35.51 | £35.43 | £35.48 | 23 763 |
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 IGLN.L stock historical prices to predict future price movements?
Trend Analysis: Examine the IGLN.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 IGLN.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.