XLON:ECO
Eco (Atlantic) Oil & Gas Ltd. Stock Price (Quote)
£13.00
+0 (+0%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £8.36 | £16.00 | Friday, 24th May 2024 ECO.L stock ended at £13.00. During the day the stock fluctuated 4.00% from a day low at £12.50 to a day high of £13.00. |
90 days | £7.80 | £16.00 | |
52 weeks | £7.80 | £19.00 |
Date | Open | High | Low | Close | Volume |
Nov 23, 2023 | £10.80 | £11.00 | £10.65 | £10.75 | 117 196 |
Nov 22, 2023 | £11.08 | £11.08 | £10.70 | £10.70 | 65 427 |
Nov 21, 2023 | £11.18 | £11.50 | £10.75 | £11.00 | 627 925 |
Nov 20, 2023 | £11.18 | £11.40 | £11.00 | £11.25 | 176 563 |
Nov 17, 2023 | £11.35 | £11.35 | £11.00 | £11.00 | 57 646 |
Nov 16, 2023 | £11.35 | £11.45 | £11.00 | £11.25 | 747 866 |
Nov 15, 2023 | £11.22 | £12.00 | £11.22 | £11.25 | 826 609 |
Nov 14, 2023 | £11.75 | £11.75 | £11.00 | £11.00 | 1 188 696 |
Nov 13, 2023 | £11.08 | £11.38 | £11.08 | £11.38 | 112 293 |
Nov 10, 2023 | £11.00 | £11.75 | £10.75 | £11.38 | 253 796 |
Nov 09, 2023 | £11.00 | £11.20 | £10.78 | £11.20 | 119 206 |
Nov 08, 2023 | £11.10 | £11.50 | £10.65 | £11.10 | 210 295 |
Nov 07, 2023 | £11.15 | £11.35 | £11.15 | £11.25 | 24 414 |
Nov 06, 2023 | £11.75 | £12.00 | £11.25 | £11.25 | 232 230 |
Nov 03, 2023 | £12.00 | £12.00 | £11.50 | £11.50 | 387 556 |
Nov 02, 2023 | £11.11 | £11.50 | £11.11 | £11.50 | 896 808 |
Nov 01, 2023 | £10.75 | £11.22 | £10.75 | £11.13 | 679 916 |
Oct 31, 2023 | £10.62 | £10.90 | £10.50 | £10.88 | 643 085 |
Oct 30, 2023 | £11.16 | £11.16 | £10.70 | £10.75 | 388 414 |
Oct 27, 2023 | £10.95 | £11.40 | £10.75 | £11.00 | 767 815 |
Oct 26, 2023 | £9.80 | £10.96 | £9.72 | £10.80 | 1 420 470 |
Oct 25, 2023 | £10.50 | £10.50 | £9.55 | £9.70 | 910 170 |
Oct 24, 2023 | £9.85 | £10.50 | £9.70 | £10.00 | 3 816 278 |
Oct 23, 2023 | £10.00 | £10.25 | £9.70 | £9.98 | 375 112 |
Oct 20, 2023 | £9.40 | £9.89 | £9.20 | £9.88 | 445 640 |
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 ECO.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ECO.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 ECO.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.