XLON:ECR
Eclipse Resources Corp Stock Price (Quote)
£0.270
+0.0050 (+1.89%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.250 | £0.340 | Friday, 17th May 2024 ECR.L stock ended at £0.270. This is 1.89% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.96% from a day low at £0.262 to a day high of £0.275. |
90 days | £0.250 | £0.439 | |
52 weeks | £0.185 | £0.550 |
Date | Open | High | Low | Close | Volume |
Aug 16, 2016 | £0.0078 | £0.0078 | £0.0068 | £0.0068 | 113 713 978 |
Aug 15, 2016 | £0.0078 | £0.0078 | £0.0078 | £0.0078 | 257 666 327 |
Aug 12, 2016 | £0.0063 | £0.0080 | £0.0058 | £0.0078 | 604 300 205 |
Aug 11, 2016 | £0.0063 | £0.0063 | £0.0063 | £0.0063 | 55 545 826 |
Aug 10, 2016 | £0.0065 | £0.0065 | £0.0063 | £0.0063 | 30 619 029 |
Aug 09, 2016 | £0.0065 | £0.0065 | £0.0065 | £0.0065 | 184 238 170 |
Aug 08, 2016 | £0.0065 | £0.0065 | £0.0065 | £0.0065 | 38 146 737 |
Aug 05, 2016 | £0.0068 | £0.0068 | £0.0063 | £0.0063 | 229 134 260 |
Aug 04, 2016 | £0.0068 | £0.0068 | £0.0068 | £0.0068 | 191 786 841 |
Aug 03, 2016 | £0.0070 | £0.0078 | £0.0063 | £0.0068 | 939 550 047 |
Aug 02, 2016 | £0.0098 | £0.0098 | £0.0063 | £0.0070 | 821 449 402 |
Aug 01, 2016 | £0.0108 | £0.0108 | £0.0095 | £0.0098 | 359 874 531 |
Jul 29, 2016 | £0.0098 | £0.0130 | £0.0098 | £0.0108 | 678 237 580 |
Jul 28, 2016 | £0.0105 | £0.0105 | £0.0098 | £0.0098 | 314 760 244 |
Jul 27, 2016 | £0.0105 | £0.0105 | £0.0098 | £0.0105 | 389 089 090 |
Jul 26, 2016 | £0.0108 | £0.0108 | £0.0103 | £0.0105 | 84 813 126 |
Jul 25, 2016 | £0.0110 | £0.0110 | £0.0108 | £0.0108 | 298 945 055 |
Jul 22, 2016 | £0.0113 | £0.0115 | £0.0103 | £0.0110 | 689 228 875 |
Jul 21, 2016 | £0.0105 | £0.0128 | £0.0103 | £0.0113 | 1 315 775 876 |
Jul 20, 2016 | £0.0105 | £0.0105 | £0.0105 | £0.0105 | 704 160 708 |
Jul 19, 2016 | £0.0105 | £0.0105 | £0.0105 | £0.0105 | 32 989 668 |
Jul 18, 2016 | £0.0103 | £0.0105 | £0.0103 | £0.0105 | 539 622 152 |
Jul 15, 2016 | £0.0103 | £0.0103 | £0.0098 | £0.0103 | 459 706 555 |
Jul 14, 2016 | £0.0103 | £0.0103 | £0.0103 | £0.0103 | 36 804 101 |
Jul 13, 2016 | £0.0103 | £0.0103 | £0.0098 | £0.0103 | 96 704 799 |
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.