Eurocell (ECEL) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eurocell

Date Open High Low Close* Volume
21/11/2023 118.00p 126.00p 117.00p 120.00p 683601
20/11/2023 117.00p 120.00p 116.00p 118.00p 33786
17/11/2023 117.00p 117.40p 117.00p 117.00p 4917
16/11/2023 117.00p 117.95p 117.00p 117.00p 21951
15/11/2023 116.50p 118.00p 115.00p 116.50p 45460
14/11/2023 116.50p 116.50p 115.00p 115.00p 17616
13/11/2023 116.50p 116.50p 114.00p 115.00p 34172
10/11/2023 116.50p 116.50p 115.00p 115.00p 8685
09/11/2023 116.50p 116.50p 115.00p 115.00p 17500
08/11/2023 116.50p 116.50p 114.00p 115.00p 1004
07/11/2023 114.50p 116.00p 114.00p 115.00p 46122
06/11/2023 110.00p 113.00p 110.00p 112.50p 51209
03/11/2023 109.50p 110.00p 108.00p 109.00p 36896
02/11/2023 110.00p 110.00p 107.50p 107.50p 69131
01/11/2023 107.50p 108.25p 107.00p 107.00p 169582
31/10/2023 107.50p 108.00p 107.16p 107.50p 1496
30/10/2023 107.50p 108.00p 105.00p 107.50p 27401
27/10/2023 108.00p 108.00p 107.50p 107.50p 11759
26/10/2023 108.50p 110.00p 107.50p 108.00p 84968
25/10/2023 108.50p 110.00p 108.50p 108.50p 90
24/10/2023 108.50p 110.00p 108.00p 108.50p 427931
23/10/2023 110.50p 111.00p 107.00p 108.50p 253293
20/10/2023 110.50p 111.70p 109.04p 110.00p 23969
19/10/2023 110.50p 111.75p 109.38p 110.50p 11126
18/10/2023 110.50p 111.90p 109.00p 110.50p 10894
17/10/2023 107.00p 112.00p 107.00p 110.50p 15096
16/10/2023 108.00p 112.00p 108.00p 110.00p 48219
13/10/2023 108.00p 112.00p 108.00p 110.00p 140305
12/10/2023 112.00p 113.00p 108.00p 110.00p 1280890
11/10/2023 112.00p 112.85p 111.00p 112.50p 55159
10/10/2023 112.00p 114.00p 112.00p 112.50p 1665
09/10/2023 112.00p 113.00p 111.00p 112.50p 490814
06/10/2023 113.50p 113.50p 111.78p 112.50p 1498
05/10/2023 113.00p 113.00p 111.00p 113.00p 2003
04/10/2023 113.50p 113.50p 110.00p 112.00p 39327
03/10/2023 115.00p 115.00p 110.20p 111.00p 12460
02/10/2023 115.00p 115.00p 113.02p 113.50p 22650
29/09/2023 115.00p 115.00p 114.00p 114.00p 1056
28/09/2023 115.00p 115.00p 113.06p 114.00p 9
27/09/2023 115.00p 115.00p 113.00p 114.00p 305985
26/09/2023 114.50p 114.76p 114.00p 114.00p 26244
25/09/2023 114.50p 115.25p 114.00p 114.00p 46755
22/09/2023 114.50p 116.00p 114.50p 114.50p 48167
21/09/2023 120.00p 120.00p 113.50p 114.50p 95879
20/09/2023 114.50p 120.25p 113.00p 118.50p 576485
19/09/2023 113.00p 116.00p 110.00p 116.00p 2595876
18/09/2023 111.00p 114.00p 106.00p 112.00p 66924
15/09/2023 111.00p 113.00p 107.00p 110.00p 15948
14/09/2023 111.00p 113.00p 110.00p 110.00p 2805
13/09/2023 112.00p 114.00p 111.00p 111.00p 1327
12/09/2023 112.00p 114.50p 108.00p 111.00p 9586
11/09/2023 112.00p 113.34p 111.00p 111.00p 1274
08/09/2023 106.00p 116.00p 106.00p 111.00p 64510
07/09/2023 106.00p 110.00p 106.00p 108.00p 6183
06/09/2023 106.00p 110.00p 106.00p 108.00p 6228
05/09/2023 96.00p 112.50p 96.00p 108.00p 209453
04/09/2023 112.50p 115.00p 110.00p 112.50p 104228
01/09/2023 109.50p 113.00p 109.50p 113.00p 84371
31/08/2023 109.50p 111.00p 109.50p 111.00p 24608
30/08/2023 108.00p 111.00p 107.40p 109.50p 98991
29/08/2023 108.50p 108.50p 104.50p 107.00p 83239
25/08/2023 107.00p 108.00p 103.00p 108.00p 399438
24/08/2023 104.00p 108.00p 104.00p 106.50p 842483
23/08/2023 106.00p 109.00p 106.00p 108.00p 326073
22/08/2023 108.00p 112.00p 108.00p 108.00p 71053
21/08/2023 110.50p 111.66p 110.50p 111.00p 16637
18/08/2023 114.50p 114.50p 111.00p 112.00p 14055
17/08/2023 114.50p 114.50p 111.00p 113.00p 18730
16/08/2023 115.50p 117.00p 111.40p 113.00p 8244
15/08/2023 115.50p 115.50p 113.00p 114.00p 33039
14/08/2023 110.50p 114.00p 108.00p 114.00p 97201
11/08/2023 110.50p 110.50p 109.00p 110.50p 100
10/08/2023 110.00p 111.00p 109.25p 110.50p 57058
09/08/2023 110.00p 111.00p 109.55p 110.00p 5519
08/08/2023 110.00p 111.00p 109.00p 110.00p 25757
07/08/2023 110.00p 112.00p 109.00p 110.50p 2123
04/08/2023 110.00p 111.00p 109.35p 111.00p 477599
03/08/2023 110.00p 112.00p 109.20p 110.00p 175402
02/08/2023 110.00p 111.00p 109.25p 111.00p 53086
01/08/2023 110.00p 111.50p 109.22p 110.50p 35084
31/07/2023 111.00p 112.00p 110.00p 111.00p 271467
28/07/2023 115.00p 115.00p 112.00p 112.50p 85545
27/07/2023 112.50p 115.00p 110.18p 114.00p 63167
26/07/2023 117.00p 118.00p 112.30p 114.00p 196122
25/07/2023 113.50p 117.40p 110.00p 115.00p 101664
24/07/2023 113.50p 117.00p 113.50p 113.50p 19581
21/07/2023 113.50p 117.00p 110.50p 113.50p 186808
20/07/2023 114.00p 118.00p 112.00p 114.00p 444065
19/07/2023 107.50p 115.00p 107.50p 114.00p 40193
18/07/2023 107.50p 109.90p 105.00p 107.50p 23188
17/07/2023 107.50p 108.00p 105.00p 107.50p 10181
14/07/2023 106.50p 108.00p 105.30p 106.50p 23138
13/07/2023 106.50p 106.95p 105.00p 106.50p 2471037
12/07/2023 105.50p 107.00p 103.00p 106.00p 83606
11/07/2023 106.50p 107.00p 105.00p 106.00p 1237
10/07/2023 108.50p 108.50p 105.00p 106.00p 27340
07/07/2023 108.50p 111.00p 107.30p 109.00p 10378
06/07/2023 110.00p 112.00p 106.10p 109.00p 20995
05/07/2023 111.50p 114.00p 108.00p 110.00p 19540
04/07/2023 111.50p 113.00p 110.00p 111.50p 5232
03/07/2023 111.50p 113.00p 110.00p 111.50p 1545
30/06/2023 111.50p 111.95p 110.00p 111.50p 40200
29/06/2023 113.50p 113.50p 111.00p 111.50p 16130
28/06/2023 113.50p 115.00p 112.00p 112.00p 5153
27/06/2023 114.00p 116.00p 112.00p 113.00p 22183
26/06/2023 114.00p 114.00p 112.00p 114.00p 9779
23/06/2023 114.00p 116.00p 112.00p 114.00p 32045
22/06/2023 113.50p 117.00p 112.00p 114.00p 303011
21/06/2023 113.50p 115.00p 112.00p 114.00p 484307
20/06/2023 113.50p 115.00p 112.00p 113.50p 10482
19/06/2023 113.50p 115.00p 112.00p 115.00p 35323
16/06/2023 113.50p 115.00p 112.00p 113.50p 726222
15/06/2023 113.50p 115.00p 112.00p 113.50p 400449
14/06/2023 113.50p 115.00p 113.00p 113.50p 4645
13/06/2023 113.50p 115.00p 113.08p 113.50p 12605
12/06/2023 113.50p 114.52p 113.50p 113.50p 4974
09/06/2023 113.50p 113.50p 113.00p 113.50p 0
08/06/2023 112.50p 115.00p 112.50p 113.50p 106649
07/06/2023 113.50p 115.00p 112.00p 114.00p 31891
06/06/2023 114.50p 114.50p 112.00p 113.00p 20229
05/06/2023 114.50p 114.50p 112.25p 114.50p 663998
02/06/2023 114.50p 114.50p 112.75p 114.50p 44057
01/06/2023 114.50p 117.00p 112.75p 114.50p 187869
31/05/2023 114.50p 114.50p 112.75p 114.50p 1945
30/05/2023 115.50p 117.00p 113.00p 114.50p 4107
26/05/2023 115.50p 115.50p 114.69p 115.50p 9764
25/05/2023 115.50p 115.50p 113.50p 115.00p 18747
24/05/2023 115.50p 115.50p 114.00p 115.50p 1463870
23/05/2023 113.50p 115.00p 112.00p 114.00p 214709
22/05/2023 112.50p 114.00p 110.00p 114.00p 30228
19/05/2023 112.50p 115.00p 112.50p 113.00p 129043
18/05/2023 114.00p 114.00p 110.25p 113.00p 208382
17/05/2023 109.00p 112.00p 109.00p 109.50p 35717
16/05/2023 109.00p 109.95p 109.00p 109.00p 2253682
15/05/2023 109.50p 110.64p 108.50p 109.00p 65371
12/05/2023 116.00p 120.00p 108.00p 109.50p 3984388
11/05/2023 127.50p 129.50p 125.55p 127.50p 64400
10/05/2023 127.50p 129.50p 127.50p 127.50p 45584
09/05/2023 127.50p 130.00p 127.50p 127.50p 167024
05/05/2023 127.50p 128.90p 125.05p 127.50p 36440
04/05/2023 127.50p 129.90p 125.50p 127.50p 116423
03/05/2023 127.50p 130.00p 125.00p 127.50p 33958
02/05/2023 127.50p 129.90p 127.50p 127.50p 46250
28/04/2023 126.50p 130.00p 126.50p 127.50p 80758
27/04/2023 126.50p 129.50p 125.50p 126.50p 51248
26/04/2023 126.50p 129.75p 125.77p 126.50p 20599
25/04/2023 126.50p 130.00p 123.00p 126.50p 23783
24/04/2023 125.00p 130.00p 123.00p 126.50p 206814
21/04/2023 124.00p 128.00p 120.00p 124.00p 176408
20/04/2023 132.50p 135.00p 122.47p 124.00p 53989
19/04/2023 132.50p 138.00p 131.00p 132.50p 629122
18/04/2023 135.00p 135.00p 131.13p 132.50p 61333
17/04/2023 132.50p 135.00p 130.00p 132.50p 181512
14/04/2023 132.50p 134.50p 131.11p 132.50p 177503
13/04/2023 132.50p 135.00p 131.11p 132.50p 37089
12/04/2023 132.50p 138.00p 130.30p 132.50p 83676
11/04/2023 132.50p 135.00p 130.00p 132.50p 38322
06/04/2023 132.50p 135.00p 132.50p 132.50p 39572
05/04/2023 133.50p 135.00p 131.05p 132.50p 101026
04/04/2023 132.50p 136.00p 131.84p 135.00p 190338
03/04/2023 136.00p 137.00p 132.26p 134.00p 123252
31/03/2023 136.00p 136.45p 135.02p 136.00p 37954
30/03/2023 137.50p 140.00p 135.55p 137.00p 270212
29/03/2023 137.50p 140.00p 136.00p 137.50p 469099
28/03/2023 137.50p 140.00p 135.00p 137.50p 231902
27/03/2023 137.50p 140.00p 136.00p 137.00p 32799
24/03/2023 137.50p 140.00p 136.00p 137.50p 12590
23/03/2023 138.50p 139.25p 138.50p 138.50p 4210
22/03/2023 138.50p 142.00p 136.10p 138.50p 66963
21/03/2023 138.50p 142.00p 135.00p 138.50p 146279
20/03/2023 138.50p 140.00p 136.00p 138.50p 33214
17/03/2023 145.00p 145.00p 139.00p 141.00p 68313
16/03/2023 138.50p 142.02p 137.00p 141.00p 309175
15/03/2023 145.00p 145.00p 136.00p 138.50p 42373
14/03/2023 143.00p 145.00p 138.00p 142.00p 123154
13/03/2023 141.50p 141.50p 140.73p 141.50p 4456
10/03/2023 146.00p 146.00p 138.00p 141.50p 24650
09/03/2023 144.00p 145.00p 142.25p 143.00p 19438
08/03/2023 144.00p 145.00p 143.00p 144.00p 8544
07/03/2023 144.00p 145.00p 143.00p 144.00p 11131
06/03/2023 147.50p 153.00p 143.00p 143.50p 107614
03/03/2023 147.50p 149.20p 147.50p 147.50p 3500
02/03/2023 146.50p 149.20p 146.50p 147.50p 10207
01/03/2023 146.50p 148.60p 143.00p 147.50p 103723
28/02/2023 147.50p 150.00p 147.50p 147.50p 4923
27/02/2023 142.50p 149.00p 142.50p 147.50p 200885
24/02/2023 143.50p 146.60p 140.00p 142.50p 62846
23/02/2023 145.00p 145.00p 144.00p 145.00p 164539
22/02/2023 146.00p 146.00p 144.20p 144.50p 131225
21/02/2023 148.00p 150.00p 145.00p 145.00p 21451
20/02/2023 149.50p 150.00p 146.50p 148.00p 14166
17/02/2023 149.50p 149.50p 146.00p 149.50p 29771
16/02/2023 149.00p 149.50p 146.00p 149.50p 16351
15/02/2023 154.00p 154.00p 149.50p 149.50p 30661
14/02/2023 154.50p 155.96p 153.18p 154.00p 5271
13/02/2023 165.50p 166.20p 155.30p 157.50p 57208
10/02/2023 162.50p 169.88p 160.00p 165.50p 40843
09/02/2023 158.50p 164.90p 158.00p 162.50p 65839
08/02/2023 158.00p 164.00p 156.00p 164.00p 13929
07/02/2023 151.00p 160.00p 147.00p 158.00p 45942

*Close Price adjusted for both dividends and splits