0.210p
+0 (+0%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 0.192p | 0.230p | Tuesday, 18th Nov 2025 ECR.L stock ended at 0.210p. During the day the stock fluctuated 5.89% from a day low at 0.202p to a day high of 0.214p. |
| 90 days | 0.190p | 0.330p | |
| 52 weeks | 0.160p | 0.470p |
Historical Eclipse Resources Corp prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | 0.214p | 0.214p | 0.202p | 0.210p | 9 466 269 |
| Nov 17, 2025 | 0.204p | 0.220p | 0.200p | 0.210p | 10 942 186 |
| Nov 14, 2025 | 0.202p | 0.212p | 0.202p | 0.210p | 16 474 093 |
| Nov 13, 2025 | 0.210p | 0.220p | 0.192p | 0.210p | 28 917 517 |
| Nov 12, 2025 | 0.202p | 0.230p | 0.195p | 0.205p | 43 921 303 |
| Nov 11, 2025 | 0.215p | 0.222p | 0.201p | 0.215p | 27 408 484 |
| Nov 10, 2025 | 0.204p | 0.220p | 0.200p | 0.205p | 5 559 548 |
| Nov 07, 2025 | 0.200p | 0.220p | 0.200p | 0.200p | 6 232 931 |
| Nov 06, 2025 | 0.203p | 0.220p | 0.200p | 0.210p | 16 037 260 |
| Nov 05, 2025 | 0.218p | 0.220p | 0.200p | 0.210p | 11 600 931 |
| Nov 04, 2025 | 0.218p | 0.220p | 0.200p | 0.210p | 4 996 005 |
| Nov 03, 2025 | 0.216p | 0.220p | 0.200p | 0.220p | 25 598 434 |
| Oct 31, 2025 | 0.209p | 0.220p | 0.206p | 0.216p | 10 813 917 |
| Oct 30, 2025 | 0.215p | 0.220p | 0.203p | 0.209p | 25 686 047 |
| Oct 29, 2025 | 0.216p | 0.220p | 0.211p | 0.220p | 9 276 833 |
| Oct 28, 2025 | 0.218p | 0.220p | 0.203p | 0.215p | 25 214 323 |
| Oct 27, 2025 | 0.220p | 0.230p | 0.210p | 0.215p | 18 220 778 |
| Oct 24, 2025 | 0.220p | 0.220p | 0.211p | 0.215p | 26 906 050 |
| Oct 23, 2025 | 0.224p | 0.230p | 0.206p | 0.215p | 12 972 809 |
| Oct 22, 2025 | 0.225p | 0.230p | 0.210p | 0.220p | 17 102 472 |
| Oct 21, 2025 | 0.223p | 0.230p | 0.210p | 0.220p | 20 960 194 |
| Oct 20, 2025 | 0.219p | 0.230p | 0.210p | 0.220p | 29 779 289 |
| Oct 17, 2025 | 0.227p | 0.240p | 0.210p | 0.215p | 66 559 747 |
| Oct 16, 2025 | 0.222p | 0.230p | 0.210p | 0.220p | 23 617 421 |
| Oct 15, 2025 | 0.217p | 0.230p | 0.208p | 0.220p | 34 365 076 |
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 ECR.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ECR.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 ECR.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.
Sign In
Buy ECR