Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Eurocell (ECEL) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2021 | 244.00p | 250.00p | 238.00p | 243.00p | 37700 |
| 16/12/2021 | 244.00p | 244.00p | 240.00p | 244.00p | 22737 |
| 15/12/2021 | 248.00p | 251.09p | 236.00p | 243.00p | 77706 |
| 14/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 650 |
| 13/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 3090 |
| 10/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 3000 |
| 09/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 2186 |
| 08/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 3653 |
| 07/12/2021 | 248.00p | 253.30p | 248.00p | 253.00p | 13015 |
| 06/12/2021 | 248.00p | 254.00p | 248.00p | 253.00p | 1066 |
| 03/12/2021 | 248.00p | 253.30p | 248.00p | 253.00p | 11435 |
| 02/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 672 |
| 01/12/2021 | 248.00p | 256.00p | 248.00p | 253.00p | 13983 |
| 30/11/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 150403 |
| 29/11/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 4459 |
| 26/11/2021 | 253.00p | 256.00p | 242.00p | 253.00p | 25314 |
| 25/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 3734 |
| 24/11/2021 | 254.00p | 258.00p | 250.00p | 256.00p | 28833 |
| 23/11/2021 | 254.00p | 256.00p | 252.00p | 256.00p | 102528 |
| 22/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 32771 |
| 19/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 1630 |
| 18/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 1833 |
| 17/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 1607 |
| 16/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 18838 |
| 15/11/2021 | 254.00p | 256.00p | 253.00p | 256.00p | 27933 |
| 12/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 209254 |
| 11/11/2021 | 254.00p | 256.00p | 250.00p | 256.00p | 8040 |
| 10/11/2021 | 256.00p | 256.00p | 254.00p | 256.00p | 3864 |
| 09/11/2021 | 256.00p | 256.00p | 254.33p | 256.00p | 778 |
| 08/11/2021 | 256.00p | 256.00p | 254.00p | 256.00p | 1555 |
| 05/11/2021 | 256.00p | 257.00p | 254.00p | 256.00p | 11070 |
| 04/11/2021 | 256.00p | 258.00p | 254.05p | 256.00p | 14504 |
| 03/11/2021 | 256.00p | 256.00p | 254.10p | 256.00p | 3323 |
| 02/11/2021 | 256.00p | 256.00p | 254.10p | 256.00p | 57115 |
| 01/11/2021 | 256.00p | 256.00p | 254.65p | 256.00p | 12998 |
| 29/10/2021 | 256.00p | 256.00p | 254.00p | 256.00p | 82744 |
| 28/10/2021 | 256.00p | 256.00p | 254.00p | 256.00p | 5734 |
| 27/10/2021 | 257.00p | 257.00p | 254.04p | 256.00p | 5901 |
| 26/10/2021 | 257.00p | 257.66p | 257.00p | 257.00p | 29159 |
| 25/10/2021 | 257.00p | 257.00p | 254.00p | 257.00p | 6312 |
| 22/10/2021 | 257.00p | 258.20p | 257.00p | 257.00p | 340 |
| 21/10/2021 | 257.00p | 258.80p | 257.00p | 257.00p | 579 |
| 20/10/2021 | 257.00p | 259.75p | 256.55p | 257.00p | 4852 |
| 19/10/2021 | 257.00p | 260.00p | 256.55p | 257.00p | 19107 |
| 18/10/2021 | 257.00p | 260.00p | 254.00p | 257.00p | 9000 |
| 15/10/2021 | 257.00p | 259.75p | 257.00p | 257.00p | 1000 |
| 14/10/2021 | 257.00p | 259.75p | 256.30p | 257.00p | 2398 |
| 13/10/2021 | 257.00p | 257.00p | 254.00p | 257.00p | 2515 |
| 12/10/2021 | 257.00p | 260.00p | 256.00p | 257.00p | 4453 |
| 11/10/2021 | 257.00p | 260.00p | 256.00p | 257.00p | 14019 |
| 08/10/2021 | 257.00p | 260.00p | 257.00p | 257.00p | 426403 |
| 07/10/2021 | 258.00p | 260.00p | 257.00p | 257.00p | 1138 |
| 06/10/2021 | 259.00p | 262.00p | 254.00p | 258.00p | 22038 |
| 05/10/2021 | 258.00p | 260.00p | 256.00p | 256.00p | 2471 |
| 04/10/2021 | 258.00p | 260.50p | 256.50p | 257.00p | 13461 |
| 01/10/2021 | 255.00p | 258.00p | 255.00p | 255.00p | 16703 |
| 30/09/2021 | 259.00p | 260.76p | 256.50p | 258.00p | 4123 |
| 29/09/2021 | 260.00p | 264.00p | 258.00p | 258.00p | 3131 |
| 28/09/2021 | 268.00p | 268.00p | 258.00p | 258.00p | 491125 |
| 27/09/2021 | 272.00p | 272.00p | 268.00p | 268.00p | 8482 |
| 24/09/2021 | 276.00p | 276.40p | 270.00p | 275.00p | 11056 |
| 23/09/2021 | 275.00p | 277.00p | 270.00p | 276.00p | 11601 |
| 22/09/2021 | 277.00p | 278.00p | 271.00p | 275.00p | 702555 |
| 21/09/2021 | 278.00p | 278.90p | 278.00p | 278.00p | 239920 |
| 20/09/2021 | 278.00p | 278.96p | 276.00p | 278.00p | 6162 |
| 17/09/2021 | 278.00p | 280.00p | 276.00p | 278.00p | 2553 |
| 16/09/2021 | 280.00p | 280.00p | 276.00p | 278.00p | 29826 |
| 15/09/2021 | 280.00p | 282.00p | 276.00p | 280.00p | 17047 |
| 14/09/2021 | 280.00p | 282.00p | 276.80p | 280.00p | 9288 |
| 13/09/2021 | 280.00p | 282.00p | 278.00p | 280.00p | 5741 |
| 10/09/2021 | 282.00p | 286.12p | 280.00p | 280.00p | 7618 |
| 09/09/2021 | 283.00p | 287.28p | 282.00p | 282.00p | 8236 |
| 08/09/2021 | 285.00p | 287.00p | 283.20p | 284.00p | 7771 |
| 07/09/2021 | 283.00p | 288.00p | 283.00p | 284.00p | 493205 |
| 06/09/2021 | 281.00p | 288.00p | 281.00p | 286.00p | 208146 |
| 03/09/2021 | 277.00p | 286.00p | 270.00p | 281.00p | 165552 |
| 02/09/2021 | 272.00p | 272.00p | 265.25p | 267.00p | 86247 |
| 01/09/2021 | 264.00p | 270.00p | 264.00p | 267.00p | 22216 |
| 31/08/2021 | 261.00p | 264.00p | 260.00p | 260.00p | 14950 |
| 27/08/2021 | 261.00p | 262.00p | 258.00p | 258.00p | 3092 |
| 26/08/2021 | 261.00p | 270.00p | 258.00p | 258.00p | 5157 |
| 25/08/2021 | 257.00p | 264.00p | 252.00p | 258.00p | 25713 |
| 24/08/2021 | 257.00p | 259.00p | 255.00p | 255.00p | 910 |
| 23/08/2021 | 257.00p | 260.00p | 254.00p | 255.00p | 2886 |
| 20/08/2021 | 257.00p | 257.00p | 254.00p | 254.00p | 15959 |
| 19/08/2021 | 257.00p | 257.00p | 252.00p | 252.00p | 5281 |
| 18/08/2021 | 257.00p | 257.00p | 255.00p | 255.00p | 340 |
| 17/08/2021 | 257.00p | 257.00p | 253.00p | 255.00p | 2129 |
| 16/08/2021 | 257.00p | 258.00p | 250.00p | 255.00p | 7777 |
| 13/08/2021 | 260.00p | 260.00p | 252.00p | 255.00p | 12512 |
| 12/08/2021 | 262.00p | 264.00p | 257.00p | 260.00p | 22124 |
| 11/08/2021 | 270.00p | 270.00p | 260.00p | 263.00p | 13961 |
| 10/08/2021 | 270.00p | 270.00p | 268.00p | 268.00p | 0 |
| 09/08/2021 | 270.00p | 270.00p | 266.89p | 268.00p | 5000 |
| 06/08/2021 | 270.00p | 270.00p | 260.00p | 268.00p | 106 |
| 05/08/2021 | 270.00p | 270.00p | 268.00p | 268.00p | 0 |
| 04/08/2021 | 270.00p | 270.00p | 267.00p | 268.00p | 39 |
| 03/08/2021 | 270.00p | 270.00p | 264.00p | 268.00p | 3495 |
| 02/08/2021 | 270.00p | 270.00p | 263.00p | 270.00p | 9065 |
| 30/07/2021 | 270.00p | 272.00p | 270.00p | 270.00p | 0 |
| 29/07/2021 | 270.00p | 273.60p | 264.00p | 270.00p | 3732 |
| 28/07/2021 | 270.00p | 273.60p | 268.80p | 270.00p | 2291 |
| 27/07/2021 | 270.00p | 272.00p | 270.00p | 270.00p | 0 |
| 26/07/2021 | 270.00p | 270.00p | 264.00p | 270.00p | 2207 |
| 23/07/2021 | 270.00p | 270.00p | 264.60p | 270.00p | 1895 |
| 22/07/2021 | 270.00p | 270.00p | 270.00p | 270.00p | 640 |
| 21/07/2021 | 270.00p | 270.00p | 264.00p | 270.00p | 5521 |
| 20/07/2021 | 272.00p | 276.00p | 264.74p | 270.00p | 59079 |
| 19/07/2021 | 270.00p | 271.44p | 264.60p | 270.00p | 2254 |
| 16/07/2021 | 270.00p | 270.00p | 264.60p | 270.00p | 441 |
| 15/07/2021 | 270.00p | 271.75p | 264.60p | 270.00p | 1773 |
| 14/07/2021 | 270.00p | 270.00p | 266.50p | 270.00p | 20117 |
| 13/07/2021 | 270.00p | 272.00p | 266.52p | 270.00p | 75487 |
| 12/07/2021 | 270.00p | 272.00p | 268.00p | 270.00p | 10250 |
| 09/07/2021 | 274.00p | 274.00p | 266.52p | 270.00p | 12960 |
| 08/07/2021 | 274.00p | 274.00p | 269.68p | 272.00p | 2080 |
| 07/07/2021 | 274.00p | 274.00p | 272.00p | 272.00p | 0 |
| 06/07/2021 | 274.00p | 274.00p | 271.00p | 272.00p | 117246 |
| 05/07/2021 | 274.00p | 274.00p | 268.00p | 272.00p | 7041 |
| 02/07/2021 | 274.00p | 274.00p | 271.00p | 272.00p | 1020 |
| 01/07/2021 | 274.00p | 274.00p | 269.00p | 272.00p | 116300 |
| 30/06/2021 | 274.00p | 274.00p | 268.40p | 272.00p | 1850 |
| 29/06/2021 | 274.00p | 274.00p | 268.00p | 272.00p | 5596 |
| 28/06/2021 | 274.00p | 274.00p | 268.60p | 274.00p | 720 |
| 25/06/2021 | 275.00p | 275.00p | 270.50p | 274.00p | 6902 |
| 24/06/2021 | 275.00p | 277.00p | 270.36p | 275.00p | 4182 |
| 23/06/2021 | 275.00p | 280.00p | 274.45p | 275.00p | 404560 |
| 22/06/2021 | 275.00p | 279.00p | 270.00p | 275.00p | 113523 |
| 21/06/2021 | 275.00p | 280.00p | 270.00p | 275.00p | 26757 |
| 18/06/2021 | 275.00p | 275.00p | 274.45p | 275.00p | 4071 |
| 17/06/2021 | 275.00p | 275.00p | 272.00p | 275.00p | 1767 |
| 16/06/2021 | 275.00p | 277.00p | 275.00p | 275.00p | 1032 |
| 15/06/2021 | 275.00p | 275.00p | 270.10p | 275.00p | 12029 |
| 14/06/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 118053 |
| 11/06/2021 | 275.00p | 275.00p | 270.50p | 275.00p | 85211 |
| 10/06/2021 | 275.00p | 275.65p | 275.00p | 275.00p | 640685 |
| 09/06/2021 | 275.00p | 275.00p | 274.00p | 275.00p | 364 |
| 08/06/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/06/2021 | 275.00p | 275.00p | 274.00p | 275.00p | 3194 |
| 04/06/2021 | 275.00p | 275.65p | 275.00p | 275.00p | 882 |
| 03/06/2021 | 275.00p | 275.65p | 273.00p | 275.00p | 6283 |
| 02/06/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 01/06/2021 | 275.00p | 280.00p | 275.00p | 275.00p | 201774 |
| 31/05/2021 | 275.00p | 275.65p | 275.00p | 275.00p | 5111 |
| 28/05/2021 | 275.00p | 275.65p | 275.00p | 275.00p | 5111 |
| 27/05/2021 | 277.00p | 280.00p | 275.00p | 275.00p | 860 |
| 26/05/2021 | 279.00p | 280.00p | 275.00p | 275.00p | 225287 |
| 25/05/2021 | 279.00p | 280.00p | 275.00p | 275.00p | 270837 |
| 24/05/2021 | 279.00p | 280.00p | 275.00p | 275.00p | 33691 |
| 21/05/2021 | 279.00p | 280.00p | 275.00p | 275.00p | 28709 |
| 20/05/2021 | 279.00p | 279.50p | 275.00p | 275.00p | 370 |
| 19/05/2021 | 279.00p | 280.00p | 275.00p | 275.00p | 6791 |
| 18/05/2021 | 279.00p | 279.95p | 275.00p | 275.00p | 6514 |
| 17/05/2021 | 279.00p | 284.00p | 275.00p | 278.00p | 735616 |
| 14/05/2021 | 279.00p | 280.00p | 275.00p | 278.00p | 599590 |
| 13/05/2021 | 281.00p | 290.00p | 273.00p | 275.00p | 170706 |
| 12/05/2021 | 281.00p | 288.00p | 273.00p | 288.00p | 207833 |
| 11/05/2021 | 281.00p | 281.00p | 274.00p | 274.00p | 9587 |
| 10/05/2021 | 258.00p | 286.00p | 258.00p | 274.00p | 51235 |
| 07/05/2021 | 258.00p | 266.00p | 258.00p | 258.00p | 207719 |
| 06/05/2021 | 258.00p | 266.00p | 258.00p | 258.00p | 4495 |
| 05/05/2021 | 258.00p | 265.00p | 258.00p | 258.00p | 33193 |
| 04/05/2021 | 258.00p | 266.00p | 258.00p | 258.00p | 103686 |
| 30/04/2021 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 29/04/2021 | 255.00p | 266.00p | 255.00p | 258.00p | 27342 |
| 28/04/2021 | 255.00p | 260.00p | 255.00p | 255.00p | 781 |
| 27/04/2021 | 258.00p | 260.00p | 252.00p | 255.00p | 12111 |
| 26/04/2021 | 258.00p | 266.00p | 258.00p | 258.00p | 6028 |
| 23/04/2021 | 258.00p | 266.00p | 258.00p | 258.00p | 16107 |
| 22/04/2021 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 21/04/2021 | 258.00p | 265.20p | 255.00p | 258.00p | 749272 |
| 20/04/2021 | 258.00p | 265.00p | 258.00p | 258.00p | 109460 |
| 19/04/2021 | 258.00p | 259.50p | 255.00p | 258.00p | 19889 |
| 16/04/2021 | 258.00p | 259.50p | 255.55p | 258.00p | 2570 |
| 15/04/2021 | 258.00p | 259.92p | 255.55p | 258.00p | 2910 |
| 14/04/2021 | 258.00p | 260.00p | 252.50p | 258.00p | 34610 |
| 13/04/2021 | 258.00p | 259.85p | 258.00p | 258.00p | 210 |
| 12/04/2021 | 258.00p | 259.92p | 255.20p | 258.00p | 5591 |
| 09/04/2021 | 258.00p | 259.92p | 255.00p | 258.00p | 12497 |
| 08/04/2021 | 258.00p | 259.40p | 255.00p | 258.00p | 25530 |
| 07/04/2021 | 255.00p | 266.00p | 255.00p | 258.00p | 9877 |
| 06/04/2021 | 242.00p | 258.00p | 242.00p | 258.00p | 2889554 |
| 01/04/2021 | 242.00p | 243.00p | 240.00p | 240.00p | 15500 |
| 31/03/2021 | 242.00p | 242.00p | 240.00p | 240.00p | 700 |
| 30/03/2021 | 242.00p | 242.00p | 239.55p | 240.00p | 6250 |
| 29/03/2021 | 242.00p | 242.00p | 238.00p | 238.00p | 2319 |
| 26/03/2021 | 242.00p | 242.00p | 238.00p | 238.00p | 1849 |
| 25/03/2021 | 242.00p | 242.00p | 238.00p | 238.00p | 7334 |
| 24/03/2021 | 241.00p | 241.50p | 238.00p | 238.00p | 4676 |
| 23/03/2021 | 241.00p | 241.00p | 237.00p | 237.00p | 2205 |
| 22/03/2021 | 238.00p | 242.00p | 237.00p | 237.00p | 257501 |
| 19/03/2021 | 238.00p | 240.00p | 235.00p | 236.00p | 7425 |
| 18/03/2021 | 238.00p | 238.00p | 233.20p | 236.00p | 6321 |
| 17/03/2021 | 238.00p | 238.00p | 230.00p | 236.00p | 7365 |
| 16/03/2021 | 238.00p | 238.00p | 230.60p | 236.00p | 22420 |
| 15/03/2021 | 229.00p | 238.00p | 229.00p | 236.00p | 26199 |
| 12/03/2021 | 221.00p | 232.00p | 220.00p | 229.00p | 654593 |
| 11/03/2021 | 219.00p | 221.65p | 219.00p | 219.00p | 3496 |
| 10/03/2021 | 219.00p | 221.40p | 216.00p | 219.00p | 190297 |
| 09/03/2021 | 214.00p | 221.40p | 212.50p | 219.00p | 43849 |
*Close Price adjusted for both dividends and splits