XLON:ESCT
The European Smaller Companies Trust Plc Trust Price (Quote)
£178.40
+0.400 (+0.225%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £177.20 | £188.80 | Friday, 28th Jun 2024 ESCT.L stock ended at £178.40. This is 0.225% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 1.13% from a day low at £177.20 to a day high of £179.20. |
90 days | £166.80 | £188.80 | |
52 weeks | £135.50 | £188.80 |
Historical The European Smaller Companies Trust Plc prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | £178.20 | £179.20 | £177.20 | £178.40 | 244 675 |
Jun 27, 2024 | £178.00 | £178.00 | £178.00 | £178.00 | 0 |
Jun 26, 2024 | £180.40 | £180.40 | £177.60 | £178.00 | 318 947 |
Jun 25, 2024 | £179.41 | £179.60 | £178.58 | £179.00 | 222 534 |
Jun 21, 2024 | £181.33 | £181.78 | £180.60 | £181.40 | 433 079 |
Jun 20, 2024 | £178.60 | £181.60 | £178.60 | £181.20 | 434 812 |
Jun 19, 2024 | £181.71 | £181.71 | £178.85 | £179.60 | 1 041 971 |
Jun 18, 2024 | £181.43 | £182.00 | £180.14 | £180.80 | 547 381 |
Jun 17, 2024 | £182.25 | £182.80 | £178.40 | £179.60 | 346 712 |
Jun 14, 2024 | £182.80 | £184.16 | £178.60 | £178.60 | 514 485 |
Jun 13, 2024 | £185.80 | £187.00 | £182.60 | £182.60 | 820 268 |
Jun 12, 2024 | £184.20 | £186.60 | £183.78 | £185.40 | 210 457 |
Jun 11, 2024 | £184.20 | £186.20 | £184.00 | £184.00 | 252 867 |
Jun 10, 2024 | £188.00 | £188.00 | £184.65 | £185.60 | 344 281 |
Jun 06, 2024 | £186.20 | £188.80 | £186.20 | £188.60 | 4 622 161 |
Jun 05, 2024 | £188.00 | £188.40 | £186.40 | £187.00 | 338 109 |
Jun 04, 2024 | £187.00 | £188.20 | £186.20 | £186.60 | 226 060 |
Jun 03, 2024 | £185.47 | £188.40 | £185.47 | £187.80 | 735 527 |
May 31, 2024 | £185.63 | £187.00 | £184.88 | £186.60 | 406 212 |
May 30, 2024 | £182.60 | £186.80 | £182.00 | £184.60 | 446 473 |
May 29, 2024 | £186.20 | £187.00 | £182.20 | £182.20 | 348 756 |
May 28, 2024 | £187.60 | £187.60 | £186.33 | £186.60 | 581 197 |
May 24, 2024 | £186.00 | £187.25 | £186.00 | £186.20 | 341 278 |
May 23, 2024 | £187.80 | £188.40 | £186.40 | £186.40 | 1 071 843 |
May 22, 2024 | £187.39 | £188.20 | £187.16 | £187.40 | 305 162 |
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 ESCT.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ESCT.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 ESCT.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.