XLON:EBOX
Tritax EuroBox Plc Stock Price (Quote)
£58.30
-1.30 (-2.18%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £47.50 | £63.50 | Friday, 17th May 2024 EBOX.L stock ended at £58.30. This is 2.18% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.17% from a day low at £57.60 to a day high of £60.00. |
90 days | £47.50 | £63.50 | |
52 weeks | £0.504 | £65.70 |
Date | Open | High | Low | Close | Volume |
Feb 03, 2022 | £108.40 | £109.19 | £107.40 | £109.00 | 1 744 328 |
Feb 02, 2022 | £108.80 | £110.44 | £108.40 | £108.40 | 1 707 836 |
Feb 01, 2022 | £111.00 | £111.20 | £108.20 | £109.80 | 2 597 342 |
Jan 31, 2022 | £110.80 | £111.40 | £110.00 | £110.00 | 3 200 684 |
Jan 28, 2022 | £107.00 | £111.20 | £107.00 | £110.60 | 5 579 990 |
Jan 27, 2022 | £106.40 | £108.80 | £106.20 | £108.80 | 2 549 902 |
Jan 26, 2022 | £105.80 | £108.00 | £105.60 | £107.60 | 3 621 901 |
Jan 25, 2022 | £105.60 | £105.60 | £104.20 | £104.80 | 2 547 457 |
Jan 24, 2022 | £106.60 | £107.33 | £103.63 | £104.80 | 3 619 558 |
Jan 21, 2022 | £108.00 | £109.40 | £106.80 | £107.40 | 817 984 |
Jan 20, 2022 | £108.80 | £109.80 | £108.08 | £108.60 | 2 274 510 |
Jan 19, 2022 | £109.20 | £110.40 | £108.88 | £109.20 | 1 427 089 |
Jan 18, 2022 | £109.00 | £110.40 | £109.00 | £109.60 | 778 814 |
Jan 17, 2022 | £110.20 | £111.40 | £110.00 | £110.20 | 884 632 |
Jan 14, 2022 | £110.40 | £110.80 | £109.20 | £110.00 | 1 145 868 |
Jan 13, 2022 | £112.48 | £112.60 | £110.40 | £110.80 | 533 369 |
Jan 12, 2022 | £111.43 | £112.40 | £110.80 | £111.60 | 339 873 |
Jan 11, 2022 | £113.40 | £113.80 | £110.60 | £111.40 | 978 510 |
Jan 10, 2022 | £114.80 | £114.80 | £112.11 | £112.40 | 832 535 |
Jan 07, 2022 | £116.00 | £116.00 | £113.00 | £113.40 | 1 345 031 |
Jan 06, 2022 | £118.00 | £118.00 | £113.60 | £114.40 | 771 509 |
Jan 05, 2022 | £118.00 | £118.09 | £116.24 | £116.80 | 787 117 |
Jan 04, 2022 | £118.00 | £118.44 | £117.00 | £117.00 | 613 431 |
Dec 31, 2021 | £118.40 | £118.40 | £116.40 | £117.00 | 295 550 |
Dec 30, 2021 | £117.40 | £118.60 | £116.88 | £118.20 | 663 398 |
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 EBOX.L stock historical prices to predict future price movements?
Trend Analysis: Examine the EBOX.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 EBOX.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.