XLON:PHC
PHC INC Stock Price (Quote)
£8.65
-0.0250 (-0.288%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £5.55 | £8.90 | Tuesday, 2nd Jul 2024 PHC.L stock ended at £8.65. This is 0.288% less than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.16% from a day low at £8.60 to a day high of £8.70. |
90 days | £3.44 | £8.90 | |
52 weeks | £3.20 | £10.39 |
Historical PHC INC prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | £8.60 | £8.70 | £8.60 | £8.65 | 1 447 372 |
Jul 01, 2024 | £8.70 | £8.70 | £8.60 | £8.68 | 2 085 610 |
Jun 28, 2024 | £8.60 | £8.90 | £8.50 | £8.63 | 8 575 696 |
Jun 27, 2024 | £8.65 | £8.65 | £8.65 | £8.65 | 0 |
Jun 26, 2024 | £6.55 | £8.90 | £5.58 | £8.65 | 2 766 447 |
Jun 25, 2024 | £5.55 | £5.73 | £5.55 | £5.73 | 23 162 |
Jun 21, 2024 | £5.60 | £6.45 | £5.56 | £5.83 | 77 831 |
Jun 20, 2024 | £6.45 | £6.45 | £5.55 | £6.09 | 77 804 |
Jun 19, 2024 | £6.14 | £6.15 | £6.14 | £6.15 | 16 081 |
Jun 18, 2024 | £5.60 | £5.95 | £5.60 | £5.75 | 27 773 |
Jun 17, 2024 | £6.20 | £6.20 | £5.60 | £6.10 | 243 328 |
Jun 14, 2024 | £6.10 | £6.20 | £5.60 | £5.75 | 488 172 |
Jun 13, 2024 | £5.85 | £6.20 | £5.85 | £5.93 | 41 435 |
Jun 12, 2024 | £6.25 | £6.65 | £5.80 | £6.13 | 58 643 |
Jun 11, 2024 | £6.00 | £6.35 | £5.71 | £5.98 | 1 083 933 |
Jun 10, 2024 | £6.34 | £6.50 | £5.65 | £5.90 | 1 479 876 |
Jun 06, 2024 | £6.30 | £7.10 | £6.30 | £6.60 | 150 621 |
Jun 05, 2024 | £7.40 | £7.40 | £6.30 | £6.83 | 271 395 |
Jun 04, 2024 | £6.70 | £7.54 | £6.35 | £6.70 | 1 858 774 |
Jun 03, 2024 | £6.25 | £6.70 | £5.89 | £6.33 | 1 707 724 |
May 31, 2024 | £5.65 | £5.75 | £5.65 | £5.75 | 24 635 |
May 30, 2024 | £6.20 | £6.20 | £5.69 | £5.83 | 20 096 |
May 29, 2024 | £5.75 | £5.97 | £5.60 | £5.70 | 441 977 |
May 28, 2024 | £5.80 | £6.20 | £5.80 | £5.95 | 101 076 |
May 24, 2024 | £7.00 | £7.00 | £5.80 | £5.85 | 657 298 |
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 PHC.L stock historical prices to predict future price movements?
Trend Analysis: Examine the PHC.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 PHC.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.