XLON:0IKB
Delisted
ST Microelectronics Stock Price (Quote)
£16.11
+0 (+0%)
At Close: Aug 08, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £16.11 | £16.11 | Thursday, 8th Aug 2019 0IKB.L stock ended at £16.11. During the day the stock fluctuated 0% from a day low at £16.11 to a day high of £16.11. |
90 days | £12.62 | £16.60 | |
52 weeks | £10.28 | £19.17 |
Historical ST Microelectronics prices
Date | Open | High | Low | Close | Volume |
Mar 15, 2019 | £14.32 | £14.65 | £13.32 | £14.65 | 2 366 279 |
Mar 14, 2019 | £13.92 | £13.99 | £13.22 | £13.93 | 1 367 366 |
Mar 13, 2019 | £13.99 | £14.03 | £13.33 | £14.00 | 1 099 759 |
Mar 12, 2019 | £14.45 | £14.45 | £13.57 | £14.05 | 2 221 817 |
Mar 11, 2019 | £14.25 | £14.25 | £13.08 | £14.08 | 1 535 765 |
Mar 08, 2019 | £13.75 | £13.88 | £12.96 | £13.88 | 2 890 022 |
Mar 07, 2019 | £14.07 | £14.14 | £13.44 | £14.02 | 2 972 234 |
Mar 06, 2019 | £14.41 | £14.74 | £14.00 | £14.34 | 2 012 946 |
Mar 05, 2019 | £14.90 | £14.90 | £14.09 | £14.80 | 918 222 |
Mar 04, 2019 | £14.85 | £14.90 | £14.13 | £14.88 | 2 020 480 |
Mar 01, 2019 | £14.87 | £14.87 | £13.81 | £14.74 | 1 672 132 |
Feb 28, 2019 | £14.50 | £14.54 | £13.75 | £14.43 | 1 911 558 |
Feb 27, 2019 | £14.93 | £14.94 | £14.16 | £14.65 | 2 032 151 |
Feb 26, 2019 | £15.15 | £15.18 | £14.36 | £15.08 | 2 057 985 |
Feb 25, 2019 | £14.98 | £15.33 | £14.23 | £15.27 | 2 329 698 |
Feb 22, 2019 | £14.71 | £14.84 | £13.98 | £14.82 | 955 232 |
Feb 21, 2019 | £14.66 | £14.72 | £13.96 | £14.67 | 2 168 975 |
Feb 20, 2019 | £14.44 | £14.57 | £13.75 | £14.57 | 1 006 305 |
Feb 19, 2019 | £14.66 | £14.71 | £13.92 | £14.53 | 1 659 661 |
Feb 18, 2019 | £14.69 | £14.70 | £13.95 | £14.64 | 750 500 |
Feb 15, 2019 | £14.41 | £14.63 | £13.84 | £14.61 | 1 278 738 |
Feb 14, 2019 | £14.84 | £14.84 | £14.01 | £14.62 | 1 849 722 |
Feb 13, 2019 | £14.77 | £14.79 | £13.99 | £14.67 | 2 538 502 |
Feb 12, 2019 | £13.90 | £14.72 | £13.39 | £14.72 | 2 879 563 |
Feb 11, 2019 | £13.75 | £13.90 | £13.09 | £13.90 | 1 479 486 |
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 0IKB.L stock historical prices to predict future price movements?
Trend Analysis: Examine the 0IKB.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 0IKB.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.