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 |
Dec 29, 2021 | £116.60 | £117.85 | £116.00 | £117.00 | 1 859 498 |
Dec 24, 2021 | £115.34 | £116.60 | £115.34 | £115.80 | 134 091 |
Dec 23, 2021 | £115.60 | £116.60 | £115.00 | £115.00 | 586 266 |
Dec 22, 2021 | £113.00 | £116.60 | £113.00 | £115.60 | 1 634 037 |
Dec 21, 2021 | £116.40 | £117.40 | £114.20 | £114.20 | 2 094 142 |
Dec 20, 2021 | £116.00 | £116.20 | £114.60 | £115.80 | 1 731 741 |
Dec 17, 2021 | £115.00 | £116.60 | £114.60 | £116.00 | 2 185 524 |
Dec 16, 2021 | £112.60 | £115.20 | £112.40 | £114.20 | 3 765 947 |
Dec 15, 2021 | £112.53 | £113.80 | £111.60 | £113.80 | 2 095 568 |
Dec 14, 2021 | £114.82 | £115.20 | £111.60 | £112.00 | 2 475 317 |
Dec 13, 2021 | £114.00 | £115.00 | £113.20 | £114.00 | 1 272 265 |
Dec 10, 2021 | £115.00 | £115.20 | £114.20 | £114.20 | 1 215 259 |
Dec 09, 2021 | £114.80 | £115.00 | £114.00 | £114.00 | 1 677 147 |
Dec 08, 2021 | £113.20 | £115.00 | £113.00 | £114.40 | 1 350 519 |
Dec 07, 2021 | £110.60 | £115.06 | £110.40 | £113.48 | 1 948 889 |
Dec 06, 2021 | £110.40 | £110.60 | £109.31 | £110.20 | 822 426 |
Dec 03, 2021 | £109.60 | £110.60 | £108.00 | £108.80 | 1 714 197 |
Dec 02, 2021 | £109.00 | £110.11 | £108.40 | £108.40 | 1 968 285 |
Dec 01, 2021 | £108.20 | £111.00 | £107.80 | £110.20 | 2 610 368 |
Nov 30, 2021 | £109.20 | £110.80 | £107.60 | £107.80 | 1 502 434 |
Nov 29, 2021 | £110.60 | £111.00 | £109.00 | £109.80 | 1 177 085 |
Nov 26, 2021 | £111.40 | £111.80 | £109.20 | £109.20 | 1 156 026 |
Nov 25, 2021 | £112.22 | £113.00 | £111.80 | £111.80 | 888 583 |
Nov 24, 2021 | £111.40 | £112.60 | £111.10 | £112.00 | 582 601 |
Nov 23, 2021 | £113.80 | £114.13 | £110.80 | £111.20 | 1 258 405 |
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.