XLON:NTG
Delisted
Tortoise MLP Fund, Inc Fund Price (Quote)
£2.50
+0 (+0%)
At Close: Mar 09, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £2.42 | £2.91 | Monday, 9th Mar 2020 NTG.L stock ended at £2.50. During the day the stock fluctuated 0% from a day low at £2.50 to a day high of £2.50. |
90 days | £2.42 | £3.18 | |
52 weeks | £2.42 | £3.91 |
Date | Open | High | Low | Close | Volume |
Feb 03, 2020 | £2.70 | £2.73 | £2.65 | £2.70 | 1 216 553 |
Jan 31, 2020 | £2.72 | £2.72 | £2.65 | £2.66 | 373 251 |
Jan 30, 2020 | £2.73 | £2.73 | £2.67 | £2.69 | 546 242 |
Jan 29, 2020 | £2.70 | £2.74 | £2.70 | £2.72 | 477 444 |
Jan 28, 2020 | £2.69 | £2.74 | £2.67 | £2.72 | 1 432 524 |
Jan 27, 2020 | £2.71 | £2.74 | £2.67 | £2.68 | 394 759 |
Jan 24, 2020 | £2.71 | £2.77 | £2.69 | £2.73 | 582 405 |
Jan 23, 2020 | £2.82 | £2.82 | £2.66 | £2.71 | 2 258 513 |
Jan 22, 2020 | £2.86 | £2.89 | £2.82 | £2.85 | 701 698 |
Jan 21, 2020 | £2.92 | £2.92 | £2.85 | £2.87 | 328 347 |
Jan 20, 2020 | £2.96 | £2.96 | £2.92 | £2.94 | 1 522 571 |
Jan 17, 2020 | £3.00 | £3.00 | £2.93 | £2.94 | 3 141 803 |
Jan 16, 2020 | £3.00 | £3.00 | £2.89 | £2.94 | 1 702 883 |
Jan 15, 2020 | £2.98 | £3.00 | £2.93 | £2.97 | 353 010 |
Jan 14, 2020 | £3.05 | £3.06 | £2.98 | £2.98 | 144 608 |
Jan 13, 2020 | £3.07 | £3.09 | £3.02 | £3.07 | 369 461 |
Jan 10, 2020 | £3.09 | £3.09 | £3.03 | £3.05 | 172 546 |
Jan 09, 2020 | £3.08 | £3.11 | £3.05 | £3.05 | 346 484 |
Jan 08, 2020 | £3.11 | £3.11 | £3.08 | £3.09 | 344 871 |
Jan 07, 2020 | £3.11 | £3.15 | £3.04 | £3.11 | 182 933 |
Jan 06, 2020 | £3.14 | £3.15 | £3.10 | £3.11 | 108 167 |
Jan 03, 2020 | £3.13 | £3.16 | £3.11 | £3.14 | 412 862 |
Jan 02, 2020 | £3.14 | £3.14 | £3.06 | £3.12 | 116 876 |
Dec 31, 2019 | £3.16 | £3.16 | £3.11 | £3.11 | 67 265 |
Dec 30, 2019 | £3.13 | £3.15 | £3.09 | £3.14 | 85 636 |
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 NTG.L stock historical prices to predict future price movements?
Trend Analysis: Examine the NTG.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 NTG.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.