Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/03/2021 213.00p 217.00p 213.00p 214.00p 51105
05/03/2021 213.00p 217.00p 210.00p 213.00p 4373
04/03/2021 213.00p 217.00p 210.00p 213.00p 11294
03/03/2021 213.00p 213.00p 210.00p 213.00p 2040
02/03/2021 213.00p 213.00p 209.70p 213.00p 4207
01/03/2021 213.00p 218.00p 213.00p 213.00p 115751
26/02/2021 213.00p 218.00p 210.48p 213.00p 3320
25/02/2021 213.00p 219.90p 213.00p 213.00p 11094
24/02/2021 213.00p 219.90p 210.33p 213.00p 35521
23/02/2021 213.00p 222.00p 213.00p 213.00p 0
22/02/2021 213.00p 222.00p 210.33p 222.00p 221655
19/02/2021 213.00p 220.00p 209.40p 213.00p 317608
18/02/2021 213.00p 215.50p 205.80p 213.00p 1616
17/02/2021 213.00p 215.50p 204.00p 213.00p 13785
16/02/2021 213.00p 213.00p 205.80p 213.00p 1575
15/02/2021 216.00p 216.90p 213.00p 213.00p 428781
12/02/2021 216.00p 216.90p 210.60p 216.00p 11722
11/02/2021 216.00p 216.00p 216.00p 216.00p 640
10/02/2021 216.00p 220.00p 216.00p 216.00p 3270
09/02/2021 216.00p 219.00p 216.00p 216.00p 3621
08/02/2021 216.00p 219.00p 216.00p 216.00p 17
05/02/2021 223.00p 223.00p 220.00p 220.00p 0
04/02/2021 223.00p 223.00p 218.00p 223.00p 390
03/02/2021 223.00p 223.00p 218.50p 223.00p 870
02/02/2021 222.00p 223.00p 221.90p 223.00p 15650
01/02/2021 222.00p 222.00p 222.00p 222.00p 224
29/01/2021 222.00p 222.00p 218.00p 222.00p 2000
28/01/2021 222.00p 222.00p 220.00p 222.00p 131350
27/01/2021 222.00p 225.00p 220.00p 222.00p 10010
26/01/2021 222.00p 224.00p 218.00p 222.00p 2762
25/01/2021 222.00p 222.00p 218.55p 222.00p 297
22/01/2021 222.00p 224.00p 218.00p 222.00p 22028
21/01/2021 222.00p 224.00p 218.00p 222.00p 28250
20/01/2021 226.00p 226.00p 216.00p 216.00p 186255
19/01/2021 230.00p 230.00p 220.00p 226.00p 8430
18/01/2021 232.00p 236.00p 224.00p 230.00p 52650
15/01/2021 245.00p 250.00p 230.00p 240.00p 28091
14/01/2021 219.00p 230.00p 219.00p 227.00p 125441
13/01/2021 217.00p 221.80p 217.00p 217.00p 51250
12/01/2021 216.00p 221.00p 216.00p 216.00p 4272
11/01/2021 216.00p 220.00p 212.50p 216.00p 19380
08/01/2021 216.00p 228.00p 212.00p 215.00p 18340
07/01/2021 208.00p 220.00p 208.00p 215.00p 1381339
06/01/2021 208.00p 214.00p 206.20p 208.00p 9348
05/01/2021 208.00p 216.00p 206.20p 216.00p 3412
04/01/2021 208.00p 210.50p 208.00p 208.00p 5150
01/01/2021 208.00p 216.00p 205.50p 216.00p 10306
31/12/2020 208.00p 216.00p 205.50p 216.00p 10306
30/12/2020 208.00p 209.50p 208.00p 208.00p 2500
29/12/2020 208.00p 208.00p 203.52p 208.00p 2114
28/12/2020 208.00p 210.00p 208.00p 208.00p 190500
25/12/2020 208.00p 210.00p 208.00p 208.00p 190500
24/12/2020 208.00p 210.00p 208.00p 208.00p 190500
23/12/2020 208.00p 216.00p 208.00p 208.00p 322956
22/12/2020 208.00p 210.00p 208.00p 208.00p 266
21/12/2020 213.00p 213.00p 202.00p 208.00p 26100
18/12/2020 213.00p 214.00p 210.00p 213.00p 8695
17/12/2020 213.00p 213.00p 213.00p 213.00p 0
16/12/2020 213.00p 213.00p 211.00p 213.00p 4397
15/12/2020 215.00p 215.00p 210.00p 213.00p 23497
14/12/2020 213.00p 213.00p 211.00p 213.00p 503935
11/12/2020 214.00p 214.00p 212.00p 213.00p 1643
10/12/2020 216.00p 216.00p 210.00p 214.00p 9506
09/12/2020 216.00p 216.00p 212.00p 216.00p 326661
08/12/2020 217.00p 217.00p 212.00p 216.00p 4092
07/12/2020 217.00p 217.00p 217.00p 217.00p 198
04/12/2020 219.00p 223.00p 212.00p 217.00p 25639
03/12/2020 220.00p 222.00p 218.00p 219.00p 2405
02/12/2020 221.00p 228.00p 218.50p 220.00p 137278
01/12/2020 219.00p 224.00p 218.00p 221.00p 141004
30/11/2020 219.00p 223.50p 217.00p 219.00p 7293
27/11/2020 215.00p 223.50p 215.00p 219.00p 26068
26/11/2020 215.00p 217.70p 212.00p 215.00p 12482
25/11/2020 214.00p 218.00p 212.50p 215.00p 14622
24/11/2020 214.00p 218.00p 212.50p 214.00p 4867
23/11/2020 214.00p 215.92p 211.00p 214.00p 743
20/11/2020 214.00p 215.92p 212.40p 214.00p 1490
19/11/2020 214.00p 218.00p 212.40p 214.00p 263551
18/11/2020 206.00p 217.12p 204.88p 214.00p 12023
17/11/2020 194.50p 209.84p 194.50p 206.00p 34343
16/11/2020 190.00p 199.00p 185.00p 192.00p 108399
13/11/2020 190.00p 190.00p 188.30p 190.00p 1161
12/11/2020 190.00p 195.00p 185.00p 195.00p 11296
10/11/2020 182.50p 189.70p 182.50p 187.50p 23533
09/11/2020 180.00p 182.77p 180.00p 182.50p 474743
06/11/2020 180.00p 182.50p 180.00p 180.00p 111779
05/11/2020 180.00p 180.00p 180.00p 180.00p 700
04/11/2020 180.00p 180.00p 176.77p 180.00p 1671
03/11/2020 180.00p 181.00p 180.00p 180.00p 7170
02/11/2020 180.00p 181.00p 171.00p 180.00p 9599
30/10/2020 182.50p 182.50p 180.00p 180.00p 50000
29/10/2020 182.50p 183.30p 182.50p 182.50p 6000
28/10/2020 182.50p 182.50p 179.33p 182.50p 11029
27/10/2020 182.50p 182.50p 182.50p 182.50p 34000
26/10/2020 182.50p 182.50p 179.33p 182.50p 89353
23/10/2020 182.50p 182.50p 182.50p 182.50p 200538
22/10/2020 182.50p 182.50p 179.00p 182.50p 461
21/10/2020 177.50p 182.50p 177.50p 182.50p 36296
20/10/2020 182.50p 182.50p 176.00p 180.00p 25025
19/10/2020 182.50p 182.50p 182.40p 182.50p 3269
16/10/2020 182.50p 182.50p 182.40p 182.50p 868
15/10/2020 182.50p 185.00p 175.00p 177.00p 146069
14/10/2020 180.00p 182.50p 178.30p 182.50p 62689
13/10/2020 180.00p 181.95p 177.93p 180.00p 21512
12/10/2020 180.00p 182.50p 178.00p 180.00p 81303
09/10/2020 180.00p 183.00p 178.30p 180.00p 14320
08/10/2020 180.00p 183.00p 180.00p 180.00p 540
07/10/2020 177.50p 180.00p 177.50p 179.00p 12721
06/10/2020 180.00p 185.00p 176.00p 177.50p 172439
05/10/2020 182.50p 182.50p 178.30p 180.00p 10599
02/10/2020 182.50p 183.00p 175.00p 182.50p 63300

*Close Price adjusted for both dividends and splits