XLON:KEFI
Keweenaw Financial Corp Stock Price (Quote)
£0.716
-0.0140 (-1.92%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.502 | £0.780 | Thursday, 16th May 2024 KEFI.L stock ended at £0.716. This is 1.92% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 8.94% from a day low at £0.716 to a day high of £0.780. |
90 days | £0.502 | £0.92 | |
52 weeks | £0.493 | £0.97 |
Date | Open | High | Low | Close | Volume |
Aug 01, 2023 | £0.630 | £0.668 | £0.602 | £0.625 | 8 531 249 |
Jul 31, 2023 | £0.610 | £0.648 | £0.554 | £0.634 | 17 834 111 |
Jul 28, 2023 | £0.550 | £0.618 | £0.550 | £0.603 | 4 774 977 |
Jul 27, 2023 | £0.622 | £0.638 | £0.552 | £0.604 | 64 857 693 |
Jul 26, 2023 | £0.630 | £0.634 | £0.572 | £0.619 | 15 922 858 |
Jul 25, 2023 | £0.541 | £0.648 | £0.530 | £0.609 | 12 384 420 |
Jul 24, 2023 | £0.532 | £0.580 | £0.531 | £0.563 | 23 711 348 |
Jul 21, 2023 | £0.533 | £0.580 | £0.533 | £0.560 | 5 240 821 |
Jul 20, 2023 | £0.570 | £0.590 | £0.522 | £0.548 | 18 004 379 |
Jul 19, 2023 | £0.588 | £0.590 | £0.522 | £0.566 | 10 981 195 |
Jul 18, 2023 | £0.522 | £0.590 | £0.522 | £0.560 | 3 090 452 |
Jul 17, 2023 | £0.588 | £0.588 | £0.522 | £0.555 | 4 995 801 |
Jul 14, 2023 | £0.543 | £0.580 | £0.526 | £0.540 | 11 112 475 |
Jul 13, 2023 | £0.550 | £0.558 | £0.530 | £0.549 | 21 467 836 |
Jul 12, 2023 | £0.580 | £0.580 | £0.552 | £0.568 | 5 528 554 |
Jul 11, 2023 | £0.552 | £0.605 | £0.550 | £0.556 | 3 380 385 |
Jul 10, 2023 | £0.561 | £0.561 | £0.561 | £0.561 | 0 |
Jul 07, 2023 | £0.534 | £0.580 | £0.520 | £0.561 | 15 913 624 |
Jul 06, 2023 | £0.560 | £0.580 | £0.530 | £0.553 | 29 127 770 |
Jul 05, 2023 | £0.552 | £0.600 | £0.552 | £0.570 | 3 140 042 |
Jul 04, 2023 | £0.580 | £0.600 | £0.560 | £0.569 | 3 211 119 |
Jul 03, 2023 | £0.579 | £0.579 | £0.579 | £0.579 | 0 |
Jun 30, 2023 | £0.576 | £0.650 | £0.562 | £0.579 | 36 621 115 |
Jun 29, 2023 | £0.552 | £0.580 | £0.552 | £0.570 | 8 749 736 |
Jun 28, 2023 | £0.583 | £0.600 | £0.560 | £0.569 | 12 021 038 |
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 KEFI.L stock historical prices to predict future price movements?
Trend Analysis: Examine the KEFI.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 KEFI.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.