XLON:PETS
Petmed Express Inc Stock Price (Quote)
£274.00
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £261.80 | £306.00 | Thursday, 30th May 2024 PETS.L stock ended at £274.00. During the day the stock fluctuated 0% from a day low at £274.00 to a day high of £274.00. |
90 days | £251.00 | £306.00 | |
52 weeks | £251.00 | £400.20 |
Historical Petmed Express Inc prices
Date | Open | High | Low | Close | Volume |
Aug 26, 2016 | £250.00 | £250.00 | £250.00 | £250.00 | 0 |
Aug 25, 2016 | £252.60 | £253.00 | £248.50 | £250.00 | 445 015 |
Aug 24, 2016 | £258.70 | £258.70 | £250.90 | £253.70 | 251 279 |
Aug 23, 2016 | £250.80 | £254.60 | £250.80 | £252.80 | 230 685 |
Aug 22, 2016 | £242.90 | £254.70 | £242.90 | £253.90 | 285 148 |
Aug 19, 2016 | £244.90 | £250.90 | £243.90 | £248.30 | 415 789 |
Aug 18, 2016 | £245.60 | £253.00 | £243.50 | £250.90 | 230 765 |
Aug 17, 2016 | £248.80 | £254.50 | £248.80 | £250.90 | 284 538 |
Aug 16, 2016 | £259.60 | £263.00 | £253.80 | £253.80 | 261 677 |
Aug 15, 2016 | £264.60 | £264.60 | £255.10 | £259.50 | 1 163 089 |
Aug 12, 2016 | £263.20 | £263.20 | £257.70 | £259.50 | 448 707 |
Aug 11, 2016 | £258.50 | £258.50 | £248.80 | £257.10 | 463 471 |
Aug 10, 2016 | £263.20 | £263.20 | £253.00 | £255.60 | 271 903 |
Aug 09, 2016 | £249.60 | £259.00 | £249.60 | £257.10 | 325 040 |
Aug 08, 2016 | £258.00 | £263.10 | £252.70 | £254.30 | 617 145 |
Aug 05, 2016 | £260.80 | £264.60 | £256.20 | £257.10 | 640 007 |
Aug 04, 2016 | £235.00 | £261.50 | £235.00 | £260.60 | 796 094 |
Aug 03, 2016 | £243.60 | £243.60 | £237.70 | £238.90 | 480 294 |
Aug 02, 2016 | £241.00 | £243.60 | £235.10 | £240.10 | 3 546 498 |
Aug 01, 2016 | £244.10 | £250.00 | £242.70 | £242.80 | 451 689 |
Jul 29, 2016 | £251.80 | £251.80 | £242.30 | £243.50 | 455 681 |
Jul 28, 2016 | £249.70 | £251.40 | £245.50 | £250.70 | 1 302 795 |
Jul 27, 2016 | £240.00 | £249.90 | £239.60 | £248.20 | 397 305 |
Jul 26, 2016 | £242.30 | £243.30 | £238.70 | £240.30 | 193 555 |
Jul 25, 2016 | £241.70 | £245.30 | £240.20 | £242.30 | 303 479 |
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 PETS.L stock historical prices to predict future price movements?
Trend Analysis: Examine the PETS.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 PETS.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.