XLON:ECR
Eclipse Resources Corp Stock Price (Quote)
£0.265
-0.0050 (-1.85%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.250 | £0.340 | Thursday, 16th May 2024 ECR.L stock ended at £0.265. This is 1.85% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 4.62% from a day low at £0.260 to a day high of £0.272. |
90 days | £0.239 | £0.439 | |
52 weeks | £0.185 | £0.550 |
Date | Open | High | Low | Close | Volume |
Jun 06, 2016 | £0.0183 | £0.0185 | £0.0155 | £0.0185 | 358 125 266 |
Jun 03, 2016 | £0.0183 | £0.0183 | £0.0183 | £0.0183 | 20 963 971 |
Jun 02, 2016 | £0.0183 | £0.0183 | £0.0183 | £0.0183 | 32 916 488 |
Jun 01, 2016 | £0.0183 | £0.0183 | £0.0183 | £0.0183 | 30 116 833 |
May 31, 2016 | £0.0183 | £0.0183 | £0.0183 | £0.0183 | 15 806 543 |
May 27, 2016 | £0.0183 | £0.0183 | £0.0183 | £0.0183 | 0 |
May 26, 2016 | £0.0188 | £0.0188 | £0.0173 | £0.0185 | 66 819 827 |
May 25, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 50 157 254 |
May 24, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 77 587 225 |
May 23, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 32 774 864 |
May 20, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 12 282 149 |
May 19, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 36 140 142 |
May 18, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 9 242 402 |
May 17, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 72 664 774 |
May 16, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 47 133 154 |
May 13, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 6 649 804 |
May 12, 2016 | £0.0188 | £0.0188 | £0.0188 | £0.0188 | 83 494 462 |
May 11, 2016 | £0.0213 | £0.0213 | £0.0188 | £0.0188 | 152 942 429 |
May 10, 2016 | £0.0225 | £0.0225 | £0.0188 | £0.0213 | 57 784 468 |
May 09, 2016 | £0.0225 | £0.0225 | £0.0225 | £0.0225 | 35 536 222 |
May 06, 2016 | £0.0213 | £0.0225 | £0.0188 | £0.0225 | 321 614 691 |
May 05, 2016 | £0.0213 | £0.0213 | £0.0200 | £0.0213 | 84 899 752 |
May 04, 2016 | £0.0225 | £0.0225 | £0.0213 | £0.0213 | 125 658 260 |
May 03, 2016 | £0.0225 | £0.0225 | £0.0225 | £0.0225 | 99 197 223 |
Apr 29, 2016 | £0.0225 | £0.0225 | £0.0225 | £0.0225 | 49 889 282 |
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.