Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/05/2020 182.50p 182.50p 175.00p 182.50p 11643
28/05/2020 183.50p 183.50p 165.00p 182.50p 68764
27/05/2020 183.50p 183.50p 179.00p 183.50p 555
26/05/2020 183.50p 183.50p 179.00p 183.50p 6899
25/05/2020 183.50p 183.50p 179.00p 183.50p 50
22/05/2020 183.50p 183.50p 179.00p 183.50p 50
21/05/2020 183.50p 183.50p 179.25p 183.50p 550
20/05/2020 183.50p 186.50p 183.50p 183.50p 400
19/05/2020 183.50p 183.50p 183.50p 183.50p 0
18/05/2020 183.50p 186.75p 177.00p 183.50p 6460
15/05/2020 183.50p 186.90p 183.50p 183.50p 3054
14/05/2020 183.50p 189.85p 183.50p 183.50p 31914
13/05/2020 183.50p 183.50p 182.50p 182.50p 0
12/05/2020 183.50p 188.00p 182.50p 182.50p 4402
11/05/2020 183.50p 183.50p 182.50p 182.50p 29800
08/05/2020 183.50p 188.00p 176.50p 182.50p 182965
07/05/2020 183.50p 188.00p 176.50p 182.50p 182965
06/05/2020 183.50p 189.25p 176.50p 182.50p 6483
05/05/2020 183.50p 190.00p 180.00p 182.50p 8461
04/05/2020 183.50p 183.50p 176.00p 180.00p 4181
01/05/2020 183.50p 183.50p 180.00p 180.00p 0
30/04/2020 183.50p 185.00p 180.00p 180.00p 1906
29/04/2020 183.50p 184.50p 180.00p 180.00p 5983
28/04/2020 183.50p 183.50p 180.00p 180.00p 3274
27/04/2020 183.50p 183.50p 180.00p 180.00p 280
24/04/2020 183.50p 184.50p 180.00p 180.00p 102826
23/04/2020 183.50p 183.50p 180.00p 180.00p 4005
22/04/2020 183.50p 183.50p 177.00p 180.00p 12100
21/04/2020 183.50p 183.50p 180.00p 180.00p 260
20/04/2020 183.50p 183.50p 180.00p 180.00p 659
17/04/2020 183.50p 185.00p 182.00p 184.00p 3420
16/04/2020 180.00p 182.50p 180.00p 180.00p 250
15/04/2020 180.00p 183.75p 180.00p 180.00p 4
14/04/2020 180.00p 185.00p 175.00p 180.00p 10986
13/04/2020 180.00p 184.50p 180.00p 180.00p 26691
10/04/2020 180.00p 184.50p 180.00p 180.00p 26691
09/04/2020 180.00p 184.50p 180.00p 180.00p 29191
08/04/2020 180.00p 184.90p 178.00p 180.00p 226228
07/04/2020 180.00p 182.45p 175.00p 180.00p 8779
06/04/2020 180.00p 182.45p 180.00p 180.00p 2176
03/04/2020 185.00p 185.00p 180.00p 180.00p 6101
02/04/2020 187.50p 194.91p 181.00p 185.00p 6891
01/04/2020 190.00p 198.18p 187.50p 187.50p 86
31/03/2020 192.00p 193.00p 186.28p 193.00p 400
30/03/2020 192.00p 193.00p 192.00p 193.00p 0
27/03/2020 192.00p 193.00p 192.00p 193.00p 0
26/03/2020 193.00p 193.00p 192.30p 193.00p 210
25/03/2020 195.00p 195.00p 190.00p 193.00p 12836
24/03/2020 193.00p 195.00p 190.00p 195.00p 650
23/03/2020 193.00p 195.80p 186.00p 193.00p 5721
20/03/2020 189.50p 193.00p 184.32p 193.00p 1268
19/03/2020 197.00p 197.00p 186.00p 191.50p 17821
18/03/2020 206.00p 207.73p 194.00p 195.00p 10374
17/03/2020 208.00p 212.00p 204.00p 209.00p 1697
16/03/2020 212.00p 215.00p 206.00p 208.00p 6094
13/03/2020 217.00p 220.00p 215.00p 215.00p 902
12/03/2020 224.00p 226.96p 217.00p 217.00p 174268
11/03/2020 226.00p 229.50p 223.30p 225.00p 6517
10/03/2020 223.00p 228.00p 223.00p 227.00p 35122
09/03/2020 227.00p 227.00p 220.00p 223.00p 8400
06/03/2020 241.00p 241.00p 228.00p 232.00p 173148
05/03/2020 253.00p 253.00p 240.00p 244.00p 10000
04/03/2020 255.00p 255.00p 253.00p 253.00p 4195
03/03/2020 255.00p 260.00p 250.00p 255.00p 180312
02/03/2020 255.00p 255.00p 211.00p 255.00p 500
28/02/2020 260.00p 270.00p 252.00p 254.00p 56194
27/02/2020 262.00p 262.00p 256.00p 260.00p 207933
26/02/2020 270.00p 270.00p 263.00p 265.00p 127970
25/02/2020 272.00p 272.00p 270.00p 270.00p 5000
24/02/2020 275.00p 275.00p 270.00p 272.00p 470861
21/02/2020 275.00p 275.00p 270.00p 275.00p 393025
20/02/2020 275.00p 278.00p 275.00p 275.00p 50354
19/02/2020 262.00p 280.00p 262.00p 275.00p 129497
18/02/2020 262.00p 264.00p 262.00p 262.00p 155264
17/02/2020 261.00p 267.00p 260.00p 262.00p 40964
14/02/2020 261.00p 261.00p 261.00p 261.00p 0
13/02/2020 260.00p 261.80p 260.00p 261.00p 1287
12/02/2020 260.00p 261.60p 260.00p 260.00p 2500
11/02/2020 260.00p 260.40p 259.00p 260.00p 1704
10/02/2020 260.00p 262.00p 258.00p 260.00p 164782
07/02/2020 260.00p 260.00p 258.04p 260.00p 4126
06/02/2020 262.00p 262.00p 254.01p 260.00p 742750
05/02/2020 262.00p 262.00p 262.00p 262.00p 0
04/02/2020 263.00p 263.00p 262.00p 262.00p 0
03/02/2020 263.00p 263.00p 260.00p 263.00p 13780
31/01/2020 263.00p 263.00p 260.06p 263.00p 2039
30/01/2020 263.00p 263.00p 260.30p 263.00p 2040
29/01/2020 263.00p 263.00p 260.00p 263.00p 53217
28/01/2020 263.00p 265.50p 261.00p 263.00p 19933
27/01/2020 263.00p 266.00p 262.00p 263.00p 3188
24/01/2020 263.00p 266.00p 262.00p 263.00p 15616
23/01/2020 263.00p 266.00p 263.00p 263.00p 480
22/01/2020 263.00p 266.00p 262.40p 263.00p 5770
21/01/2020 263.00p 270.00p 261.50p 270.00p 4004
20/01/2020 261.00p 266.00p 261.00p 263.00p 15688
17/01/2020 251.00p 264.00p 251.00p 261.00p 21528
16/01/2020 247.00p 252.00p 244.00p 249.00p 14292
15/01/2020 245.00p 248.00p 245.00p 247.00p 17003
14/01/2020 244.00p 246.00p 244.00p 244.00p 5000
13/01/2020 244.00p 245.00p 244.00p 244.00p 216
10/01/2020 243.00p 245.20p 243.00p 244.00p 63964
09/01/2020 243.00p 243.00p 243.00p 243.00p 0
08/01/2020 243.00p 243.00p 243.00p 243.00p 0
07/01/2020 243.00p 245.00p 243.00p 243.00p 1100
06/01/2020 243.00p 244.00p 242.00p 243.00p 259099
03/01/2020 243.00p 243.00p 243.00p 243.00p 0
02/01/2020 243.00p 243.00p 243.00p 243.00p 0
01/01/2020 243.00p 243.00p 243.00p 243.00p 0
31/12/2019 243.00p 243.00p 243.00p 243.00p 0
30/12/2019 243.00p 243.00p 241.80p 243.00p 1500
27/12/2019 243.00p 243.00p 243.00p 243.00p 1000
26/12/2019 243.00p 243.00p 243.00p 243.00p 0
25/12/2019 243.00p 243.00p 243.00p 243.00p 0
24/12/2019 243.00p 243.00p 243.00p 243.00p 0
23/12/2019 245.00p 246.00p 243.00p 243.00p 1115
20/12/2019 230.00p 245.90p 230.00p 245.00p 554211
19/12/2019 225.00p 233.00p 225.00p 230.00p 605993
18/12/2019 218.00p 226.00p 218.00p 223.00p 11382
17/12/2019 218.00p 218.08p 218.00p 218.00p 461
16/12/2019 217.00p 219.94p 216.50p 218.00p 64787
13/12/2019 210.00p 220.00p 210.00p 217.00p 521800
12/12/2019 210.00p 210.00p 210.00p 210.00p 11010
11/12/2019 208.00p 210.00p 208.00p 210.00p 720693
10/12/2019 209.00p 209.00p 209.00p 209.00p 200
09/12/2019 209.00p 210.00p 209.00p 209.00p 650
06/12/2019 209.00p 209.00p 209.00p 209.00p 0
05/12/2019 207.00p 210.00p 207.00p 209.00p 1707881
04/12/2019 207.00p 207.00p 207.00p 207.00p 0
03/12/2019 207.00p 207.00p 207.00p 207.00p 0
02/12/2019 207.00p 207.00p 207.00p 207.00p 0
29/11/2019 205.00p 209.00p 205.00p 207.00p 1906
28/11/2019 205.00p 208.00p 205.00p 205.00p 200
27/11/2019 205.00p 205.00p 204.00p 205.00p 12644
26/11/2019 205.00p 208.00p 202.10p 205.00p 158
25/11/2019 205.00p 205.00p 205.00p 205.00p 0
22/11/2019 205.00p 207.00p 205.00p 206.00p 11014
21/11/2019 205.00p 208.00p 205.00p 205.00p 7169
20/11/2019 207.00p 207.00p 204.00p 205.00p 2445
19/11/2019 207.00p 207.00p 207.00p 207.00p 0
18/11/2019 207.00p 209.00p 207.00p 207.00p 5014
15/11/2019 209.00p 210.00p 204.00p 207.00p 3076
14/11/2019 209.00p 210.08p 209.00p 209.00p 12
13/11/2019 209.00p 209.00p 206.00p 209.00p 725
12/11/2019 209.00p 209.00p 209.00p 209.00p 75000
11/11/2019 209.00p 210.10p 208.00p 209.00p 112819
08/11/2019 209.00p 212.00p 209.00p 209.00p 2300
07/11/2019 209.00p 211.90p 209.00p 209.00p 2790
06/11/2019 209.00p 209.00p 209.00p 209.00p 0
05/11/2019 209.00p 209.00p 209.00p 209.00p 0
04/11/2019 209.00p 209.00p 209.00p 209.00p 0
01/11/2019 209.00p 209.10p 209.00p 209.00p 4015
31/10/2019 209.00p 212.00p 206.00p 209.00p 154750
30/10/2019 209.00p 209.00p 206.00p 206.00p 111
29/10/2019 209.00p 209.00p 209.00p 209.00p 0
28/10/2019 209.00p 210.00p 209.00p 209.00p 1467
25/10/2019 209.00p 209.00p 209.00p 209.00p 0
24/10/2019 209.00p 209.00p 209.00p 209.00p 109
23/10/2019 209.00p 210.00p 209.00p 209.00p 319
22/10/2019 209.00p 209.00p 209.00p 209.00p 0
21/10/2019 209.00p 209.00p 209.00p 209.00p 0
18/10/2019 209.00p 209.00p 208.50p 209.00p 323000
17/10/2019 209.00p 209.30p 208.50p 209.00p 1100458
16/10/2019 208.00p 210.00p 206.00p 209.00p 1050480
15/10/2019 208.00p 210.40p 204.00p 208.00p 733
14/10/2019 206.00p 208.00p 206.00p 208.00p 257548
11/10/2019 203.00p 207.20p 202.34p 206.00p 217483
10/10/2019 203.00p 203.00p 203.00p 203.00p 0
09/10/2019 204.00p 204.00p 200.00p 203.00p 7413
08/10/2019 204.00p 204.00p 200.80p 204.00p 4147
07/10/2019 204.00p 204.00p 204.00p 204.00p 378
04/10/2019 204.00p 205.60p 204.00p 204.00p 68
03/10/2019 204.00p 204.00p 200.80p 204.00p 1900
02/10/2019 199.00p 206.40p 199.00p 204.00p 7920
01/10/2019 199.00p 199.00p 199.00p 199.00p 0
30/09/2019 199.00p 199.80p 198.80p 199.00p 7492
27/09/2019 199.00p 199.00p 199.00p 199.00p 0
26/09/2019 199.00p 199.00p 198.20p 199.00p 1314
25/09/2019 199.00p 199.00p 198.00p 199.00p 152
24/09/2019 198.00p 199.00p 198.00p 199.00p 49
23/09/2019 198.00p 198.00p 196.40p 198.00p 800
20/09/2019 198.00p 198.00p 198.00p 198.00p 0
19/09/2019 198.00p 198.00p 198.00p 198.00p 0
18/09/2019 198.00p 198.00p 198.00p 198.00p 0
17/09/2019 198.00p 198.00p 198.00p 198.00p 0
16/09/2019 198.00p 198.00p 198.00p 198.00p 4
13/09/2019 198.00p 198.00p 196.00p 198.00p 394831
12/09/2019 198.00p 198.00p 196.00p 198.00p 113
11/09/2019 198.00p 198.00p 196.00p 198.00p 500109
10/09/2019 198.00p 198.00p 196.00p 198.00p 114
09/09/2019 196.50p 198.00p 196.00p 198.00p 1867
06/09/2019 196.50p 197.00p 196.00p 196.50p 11566
05/09/2019 196.50p 197.00p 196.00p 196.50p 6197
04/09/2019 198.00p 198.00p 198.00p 198.00p 0
03/09/2019 198.00p 199.75p 196.00p 198.00p 1703
02/09/2019 200.00p 200.00p 196.00p 197.00p 104
30/08/2019 201.00p 201.00p 198.00p 200.00p 3427
29/08/2019 201.00p 201.00p 200.00p 201.00p 7154
28/08/2019 201.00p 201.00p 200.00p 201.00p 794
27/08/2019 201.00p 201.00p 200.00p 201.00p 185
23/08/2019 201.00p 201.00p 200.00p 201.00p 1041

*Close Price adjusted for both dividends and splits