Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/08/2019 201.00p 201.00p 200.00p 201.00p 565
21/08/2019 201.00p 201.00p 200.00p 201.00p 1461
20/08/2019 201.00p 201.00p 200.00p 201.00p 220
19/08/2019 201.00p 201.00p 200.00p 201.00p 30157
16/08/2019 201.00p 201.00p 200.00p 201.00p 700
15/08/2019 201.00p 201.00p 200.10p 201.00p 4248
14/08/2019 201.00p 202.00p 200.44p 201.00p 2377
13/08/2019 201.00p 202.00p 200.10p 201.00p 1689
12/08/2019 201.00p 202.00p 201.00p 201.00p 16
09/08/2019 201.00p 202.00p 200.00p 201.00p 668816
08/08/2019 201.00p 202.00p 200.10p 201.00p 10673
07/08/2019 201.00p 209.13p 200.10p 201.00p 46714
06/08/2019 201.00p 202.00p 200.00p 201.00p 23044
05/08/2019 201.00p 202.00p 200.00p 201.00p 255469
02/08/2019 204.00p 204.00p 200.00p 201.00p 98964
01/08/2019 211.00p 211.00p 200.00p 202.00p 16785300
31/07/2019 211.00p 211.00p 210.40p 211.00p 1650
30/07/2019 211.00p 211.00p 211.00p 211.00p 0
29/07/2019 211.00p 211.00p 210.00p 211.00p 663
26/07/2019 211.00p 211.00p 211.00p 211.00p 0
25/07/2019 212.00p 212.00p 210.00p 211.00p 2515
24/07/2019 212.00p 212.00p 210.00p 212.00p 1670
23/07/2019 212.00p 212.00p 210.50p 212.00p 808
22/07/2019 212.00p 212.00p 211.25p 212.00p 1070
19/07/2019 209.00p 212.00p 209.00p 212.00p 158076
18/07/2019 212.00p 212.00p 212.00p 212.00p 0
17/07/2019 212.00p 212.00p 210.00p 212.00p 2431
16/07/2019 212.00p 212.00p 212.00p 212.00p 0
15/07/2019 212.00p 213.60p 212.00p 212.00p 4
12/07/2019 212.00p 212.00p 212.00p 212.00p 0
11/07/2019 212.00p 212.00p 212.00p 212.00p 0
10/07/2019 212.00p 212.00p 212.00p 212.00p 0
09/07/2019 212.00p 212.00p 210.40p 212.00p 4206
08/07/2019 212.00p 212.00p 212.00p 212.00p 0
05/07/2019 212.00p 212.00p 212.00p 212.00p 0
04/07/2019 212.00p 213.60p 210.25p 212.00p 9016
03/07/2019 212.00p 213.00p 211.60p 212.00p 93945
02/07/2019 212.00p 212.00p 212.00p 212.00p 0
01/07/2019 212.00p 212.00p 212.00p 212.00p 0
28/06/2019 212.00p 212.00p 212.00p 212.00p 0
27/06/2019 212.00p 212.00p 211.60p 212.00p 280
26/06/2019 212.00p 212.00p 210.00p 210.00p 8128
25/06/2019 212.00p 212.00p 210.10p 212.00p 1128
24/06/2019 212.00p 212.00p 210.00p 212.00p 3203
21/06/2019 212.00p 212.00p 210.00p 212.00p 1110083
20/06/2019 210.00p 212.00p 209.20p 212.00p 213871
19/06/2019 208.00p 208.00p 205.00p 207.00p 544803
18/06/2019 208.00p 208.00p 208.00p 208.00p 0
17/06/2019 208.00p 208.00p 206.00p 208.00p 10310
14/06/2019 210.00p 210.00p 206.40p 208.00p 777
13/06/2019 214.00p 214.00p 200.00p 213.00p 197181
12/06/2019 213.00p 214.00p 213.00p 214.00p 565
11/06/2019 216.00p 216.00p 214.00p 214.00p 15461
10/06/2019 217.00p 217.00p 214.00p 216.00p 28470
07/06/2019 217.00p 217.00p 214.60p 217.00p 687
06/06/2019 217.00p 218.00p 214.00p 217.00p 4938
05/06/2019 217.00p 220.00p 214.00p 217.00p 463
04/06/2019 217.00p 217.00p 217.00p 217.00p 0
03/06/2019 218.00p 218.00p 215.00p 217.00p 4238
31/05/2019 218.00p 218.00p 216.00p 218.00p 1055
30/05/2019 218.00p 218.00p 216.00p 218.00p 5100
29/05/2019 219.00p 219.00p 218.00p 218.00p 5000
28/05/2019 220.00p 220.00p 218.00p 219.00p 49787
24/05/2019 220.00p 220.00p 219.96p 220.00p 5087
23/05/2019 220.00p 220.00p 220.00p 220.00p 590
22/05/2019 220.00p 220.60p 220.00p 220.00p 91
21/05/2019 219.00p 220.00p 219.00p 220.00p 0
20/05/2019 221.00p 221.00p 218.84p 220.00p 11514
17/05/2019 221.00p 221.00p 221.00p 221.00p 239833
16/05/2019 223.00p 223.00p 221.00p 221.00p 5582
15/05/2019 224.00p 225.00p 222.00p 223.00p 4124
14/05/2019 226.00p 226.00p 222.00p 226.00p 423
13/05/2019 226.00p 226.00p 226.00p 226.00p 0
10/05/2019 227.00p 227.00p 225.00p 226.00p 100000
09/05/2019 227.00p 227.00p 225.00p 226.00p 400000
08/05/2019 226.00p 226.00p 226.00p 226.00p 0
07/05/2019 226.00p 226.00p 226.00p 226.00p 0
03/05/2019 227.00p 228.74p 224.00p 226.00p 2468
02/05/2019 227.00p 227.00p 224.00p 227.00p 463
01/05/2019 227.00p 227.00p 227.00p 227.00p 0
30/04/2019 227.00p 227.00p 227.00p 227.00p 63020
29/04/2019 227.00p 227.00p 224.00p 227.00p 154380
26/04/2019 227.00p 227.00p 227.00p 227.00p 0
25/04/2019 231.00p 231.00p 227.00p 227.00p 464
24/04/2019 231.00p 232.00p 231.00p 232.00p 165
23/04/2019 231.00p 231.00p 231.00p 231.00p 0
18/04/2019 231.00p 231.68p 231.00p 231.00p 11000
17/04/2019 231.00p 231.00p 231.00p 231.00p 0
16/04/2019 231.00p 232.00p 230.00p 231.00p 8822
15/04/2019 231.00p 232.00p 230.00p 231.00p 77986
12/04/2019 231.00p 232.00p 231.00p 231.00p 6225
11/04/2019 231.00p 231.00p 231.00p 231.00p 0
10/04/2019 233.00p 233.00p 231.00p 231.00p 660000
09/04/2019 233.00p 233.00p 233.00p 233.00p 0
08/04/2019 237.00p 237.00p 233.00p 233.00p 400
05/04/2019 238.00p 238.00p 236.00p 237.00p 50400
04/04/2019 238.00p 238.00p 238.00p 238.00p 25000
03/04/2019 237.00p 238.00p 237.00p 238.00p 702
02/04/2019 238.00p 238.00p 236.84p 237.00p 5500
01/04/2019 238.00p 238.00p 238.00p 238.00p 0
29/03/2019 238.00p 238.00p 238.00p 238.00p 0
28/03/2019 238.00p 238.00p 238.00p 238.00p 152962
27/03/2019 238.00p 238.00p 236.00p 238.00p 5729
26/03/2019 238.00p 238.00p 238.00p 238.00p 0
25/03/2019 239.00p 239.60p 236.50p 238.00p 6917
22/03/2019 240.00p 242.00p 236.00p 239.00p 117308
21/03/2019 240.00p 240.00p 240.00p 240.00p 0
20/03/2019 240.00p 244.00p 240.00p 240.00p 37147
19/03/2019 240.00p 241.00p 240.00p 240.00p 131251
18/03/2019 241.00p 241.04p 236.25p 240.00p 72932
15/03/2019 234.00p 241.96p 234.00p 240.00p 107003
14/03/2019 234.00p 234.00p 230.00p 234.00p 174
13/03/2019 234.00p 238.00p 234.00p 234.00p 35500
12/03/2019 234.00p 234.00p 230.00p 234.00p 124261
11/03/2019 234.00p 234.00p 234.00p 234.00p 0
08/03/2019 234.00p 234.00p 234.00p 234.00p 0
07/03/2019 234.00p 234.00p 234.00p 234.00p 67342
06/03/2019 234.00p 236.32p 234.00p 234.00p 415
05/03/2019 234.00p 234.00p 233.00p 234.00p 12500
04/03/2019 234.00p 234.00p 233.00p 234.00p 2700
01/03/2019 234.00p 234.00p 234.00p 234.00p 10
28/02/2019 234.00p 234.00p 234.00p 234.00p 0
27/02/2019 234.00p 234.00p 230.00p 234.00p 934
26/02/2019 234.00p 234.00p 233.00p 234.00p 100
25/02/2019 234.00p 238.00p 232.80p 234.00p 15000
22/02/2019 235.00p 235.00p 234.00p 234.00p 0
21/02/2019 234.00p 234.00p 234.00p 234.00p 0
20/02/2019 234.00p 234.00p 234.00p 234.00p 0
19/02/2019 234.00p 234.00p 230.00p 234.00p 104847
18/02/2019 234.00p 237.00p 234.00p 234.00p 4194
15/02/2019 234.00p 235.60p 234.00p 234.00p 3
14/02/2019 234.00p 234.00p 231.18p 234.00p 11447
13/02/2019 234.00p 236.00p 234.00p 234.00p 978
12/02/2019 237.00p 237.00p 234.00p 234.00p 1755
11/02/2019 237.00p 237.00p 236.50p 237.00p 5000
08/02/2019 237.00p 237.00p 237.00p 237.00p 0
07/02/2019 237.00p 237.00p 237.00p 237.00p 70000
06/02/2019 237.00p 237.00p 236.00p 237.00p 0
05/02/2019 237.00p 237.00p 236.00p 236.00p 6658
04/02/2019 237.00p 238.20p 237.00p 237.00p 69
01/02/2019 237.00p 237.00p 235.68p 237.00p 27380
31/01/2019 229.00p 238.00p 229.00p 236.00p 5700
30/01/2019 229.00p 232.00p 229.00p 232.00p 1661200
29/01/2019 224.00p 232.00p 224.00p 229.00p 105000
28/01/2019 225.00p 230.00p 222.24p 224.00p 39753
25/01/2019 225.00p 228.00p 223.68p 226.00p 76288
24/01/2019 229.00p 229.00p 222.60p 224.00p 66545
23/01/2019 229.00p 230.00p 229.00p 230.00p 25000
22/01/2019 229.00p 231.16p 229.00p 230.00p 2500
21/01/2019 229.00p 232.00p 228.00p 230.00p 84628
18/01/2019 219.00p 229.00p 219.00p 229.00p 19500
17/01/2019 221.00p 221.00p 218.00p 219.00p 0
16/01/2019 221.00p 221.00p 218.00p 218.00p 2272
15/01/2019 221.00p 222.00p 218.00p 221.00p 697
14/01/2019 221.00p 221.00p 220.00p 221.00p 5000
11/01/2019 214.00p 222.00p 214.00p 221.00p 63012
10/01/2019 214.00p 214.00p 212.00p 214.00p 971
09/01/2019 213.00p 216.00p 213.00p 214.00p 1375
08/01/2019 213.00p 214.00p 213.00p 213.00p 5000
07/01/2019 212.00p 213.00p 212.00p 213.00p 0
04/01/2019 212.00p 212.00p 212.00p 212.00p 12
03/01/2019 213.00p 213.00p 211.68p 212.00p 1307
02/01/2019 215.00p 215.00p 211.00p 213.00p 1488
31/12/2018 215.00p 215.00p 211.00p 214.00p 2372
28/12/2018 214.00p 217.00p 211.00p 214.00p 276
27/12/2018 215.00p 218.00p 212.00p 214.00p 14705
24/12/2018 215.00p 215.00p 212.00p 215.00p 2461
21/12/2018 215.00p 215.00p 212.00p 215.00p 2188
20/12/2018 215.00p 217.00p 212.00p 215.00p 23764
19/12/2018 214.00p 217.20p 210.00p 215.00p 7333
18/12/2018 212.00p 214.00p 208.00p 214.00p 126320
17/12/2018 217.00p 219.70p 214.00p 216.00p 20197
14/12/2018 226.00p 226.00p 217.00p 217.00p 7737
13/12/2018 231.00p 231.80p 226.00p 226.00p 64182
12/12/2018 216.00p 231.00p 210.00p 231.00p 152790
11/12/2018 232.00p 233.00p 228.00p 232.00p 19258
10/12/2018 242.00p 242.00p 228.00p 232.00p 62434
07/12/2018 238.00p 244.00p 236.00p 242.00p 16385
06/12/2018 233.00p 238.00p 230.00p 238.00p 32393
05/12/2018 222.00p 233.00p 220.00p 233.00p 13476
04/12/2018 224.00p 224.00p 220.00p 224.00p 3105
03/12/2018 225.00p 225.00p 220.00p 224.00p 1505
30/11/2018 225.00p 225.00p 224.00p 224.00p 0
29/11/2018 225.00p 228.00p 220.00p 224.00p 795
28/11/2018 225.00p 225.00p 220.00p 224.00p 353
27/11/2018 225.00p 225.00p 220.00p 224.00p 1409
26/11/2018 229.00p 229.00p 224.00p 224.00p 14430
23/11/2018 231.00p 231.00p 229.00p 229.00p 61152
22/11/2018 231.00p 231.00p 230.00p 231.00p 329
21/11/2018 231.00p 231.00p 230.00p 231.00p 5867
20/11/2018 233.00p 233.00p 231.00p 231.00p 1856
19/11/2018 233.00p 233.00p 232.00p 233.00p 11395
16/11/2018 234.00p 234.00p 232.00p 233.00p 717
15/11/2018 238.00p 238.00p 234.00p 234.00p 5953
14/11/2018 238.00p 238.00p 236.00p 238.00p 18013
13/11/2018 240.00p 240.00p 234.00p 238.00p 17030
12/11/2018 244.00p 245.00p 240.00p 240.00p 28387
09/11/2018 241.00p 245.00p 238.00p 244.00p 40675
08/11/2018 241.00p 245.00p 238.00p 242.00p 43241
07/11/2018 242.00p 242.00p 238.00p 242.00p 37179

*Close Price adjusted for both dividends and splits