14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £432.00 £542.05 Friday, 17th May 2024 PTEC.L stock ended at £485.50. This is 1.32% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.07% from a day low at £483.50 to a day high of £493.50.
90 days £432.00 £542.05
52 weeks £365.40 £640.00

Historical PHOENIX TECHNOLOGIES LTD prices

Date Open High Low Close Volume
Apr 14, 2023 £545.00 £555.00 £545.00 £549.50 576 180
Apr 13, 2023 £544.50 £552.50 £540.50 £550.50 1 113 146
Apr 12, 2023 £540.00 £543.50 £450.75 £543.50 622 447
Apr 11, 2023 £533.50 £544.50 £531.50 £537.00 376 069
Apr 06, 2023 £530.00 £533.50 £516.00 £533.00 272 723
Apr 05, 2023 £517.50 £530.00 £516.00 £521.50 267 778
Apr 04, 2023 £529.00 £531.00 £517.00 £523.00 328 384
Apr 03, 2023 £522.00 £532.41 £515.50 £520.00 1 023 928
Mar 31, 2023 £536.50 £541.00 £520.00 £527.00 598 488
Mar 30, 2023 £519.50 £527.00 £510.00 £527.00 455 883
Mar 29, 2023 £508.00 £508.00 £508.00 £508.00 0
Mar 28, 2023 £524.00 £524.00 £508.00 £508.00 323 377
Mar 27, 2023 £530.50 £530.50 £512.50 £515.50 783 853
Mar 24, 2023 £545.00 £545.00 £520.50 £524.00 618 497
Mar 23, 2023 £550.00 £565.50 £540.00 £540.00 445 524
Mar 22, 2023 £547.00 £554.00 £546.50 £549.00 852 755
Mar 21, 2023 £549.50 £557.50 £540.65 £551.50 208 668
Mar 20, 2023 £540.00 £542.00 £515.00 £538.00 132 286
Mar 17, 2023 £547.00 £549.50 £527.00 £530.00 525 256
Mar 16, 2023 £526.00 £545.50 £523.00 £543.00 369 073
Mar 15, 2023 £565.00 £565.00 £520.00 £524.00 454 320
Mar 14, 2023 £544.00 £544.00 £544.00 £544.00 0
Mar 13, 2023 £562.50 £567.00 £533.00 £544.00 720 348
Mar 10, 2023 £566.00 £569.00 £563.00 £569.00 203 733
Mar 09, 2023 £571.00 £581.00 £566.50 £576.50 939 399

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.

How can I use PTEC.L stock historical prices to predict future price movements?
Trend Analysis: Examine the PTEC.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.

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.

Why do the PTEC.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.
Click to get the best stock tips daily for free!

About PHOENIX TECHNOLOGIES LTD

PHOENIX TECHNOLOGIES LTD Playtech Plc, a technology company, provides gambling software, services, content, and platform technologies worldwide. The company offers technologies across various product verticals, including casino, live casino, sports betting, virtual sports, bingo, and poker. It also owns the intellectual property rights and licenses the software; provides marketing and advertising, consulting and online technical support, data mining processing, turnkey, ... PTEC.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT