XLON:PTEC
PHOENIX TECHNOLOGIES LTD Stock Price (Quote)
£470.00
-15.50 (-3.19%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £439.00 | £542.05 | Thursday, 23rd May 2024 PTEC.L stock ended at £470.00. This is 3.19% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 3.30% from a day low at £470.00 to a day high of £485.50. |
90 days | £432.00 | £542.05 | |
52 weeks | £365.40 | £639.00 |
Date | Open | High | Low | Close | Volume |
Aug 22, 2016 | £887.50 | £895.00 | £887.00 | £892.00 | 994 996 |
Aug 19, 2016 | £890.00 | £894.00 | £886.50 | £888.50 | 593 109 |
Aug 18, 2016 | £892.50 | £899.50 | £891.00 | £894.00 | 422 843 |
Aug 17, 2016 | £888.50 | £895.50 | £880.50 | £894.50 | 555 607 |
Aug 16, 2016 | £891.50 | £894.50 | £883.00 | £884.50 | 571 092 |
Aug 15, 2016 | £896.00 | £898.50 | £890.00 | £891.50 | 657 711 |
Aug 12, 2016 | £871.00 | £897.00 | £869.50 | £895.00 | 879 299 |
Aug 11, 2016 | £865.50 | £877.00 | £859.50 | £871.50 | 1 110 462 |
Aug 10, 2016 | £850.00 | £862.50 | £850.00 | £861.50 | 2 228 543 |
Aug 09, 2016 | £858.00 | £859.00 | £852.00 | £854.50 | 600 553 |
Aug 08, 2016 | £853.00 | £856.00 | £848.50 | £853.00 | 1 584 543 |
Aug 05, 2016 | £845.00 | £857.00 | £845.00 | £850.00 | 881 938 |
Aug 04, 2016 | £840.50 | £849.50 | £835.00 | £845.50 | 802 152 |
Aug 03, 2016 | £845.00 | £847.00 | £838.00 | £842.00 | 551 504 |
Aug 02, 2016 | £855.00 | £856.50 | £840.50 | £846.00 | 564 165 |
Aug 01, 2016 | £870.50 | £876.00 | £855.00 | £855.50 | 619 981 |
Jul 29, 2016 | £868.50 | £871.50 | £860.50 | £869.50 | 523 528 |
Jul 28, 2016 | £874.00 | £889.00 | £871.50 | £871.50 | 524 095 |
Jul 27, 2016 | £879.50 | £887.50 | £874.50 | £878.00 | 918 371 |
Jul 26, 2016 | £880.00 | £883.50 | £871.50 | £876.50 | 1 958 725 |
Jul 25, 2016 | £872.50 | £888.50 | £871.00 | £877.50 | 1 647 416 |
Jul 22, 2016 | £866.50 | £872.00 | £854.50 | £870.00 | 1 694 229 |
Jul 21, 2016 | £865.50 | £869.50 | £855.00 | £860.00 | 437 271 |
Jul 20, 2016 | £859.00 | £869.00 | £852.50 | £864.50 | 774 903 |
Jul 19, 2016 | £852.00 | £857.00 | £835.50 | £852.00 | 450 833 |
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 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.
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 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.