Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
06/11/2018 242.00p 242.00p 238.00p 242.00p 58684
05/11/2018 241.00p 244.00p 236.00p 242.00p 16509
02/11/2018 233.00p 239.00p 228.00p 236.00p 75143
01/11/2018 221.00p 233.40p 218.00p 232.00p 82493
31/10/2018 221.00p 221.00p 218.00p 221.00p 88730
30/10/2018 221.00p 221.00p 218.00p 220.00p 3397
29/10/2018 220.00p 224.00p 216.00p 221.00p 173428
26/10/2018 222.00p 222.00p 220.00p 220.00p 760
25/10/2018 222.00p 222.00p 220.00p 222.00p 847
24/10/2018 222.00p 222.00p 220.00p 222.00p 8882
23/10/2018 222.00p 222.00p 220.00p 222.00p 36250
22/10/2018 222.00p 224.00p 220.00p 222.00p 1786
19/10/2018 222.00p 222.00p 220.00p 222.00p 826
18/10/2018 222.00p 222.00p 220.00p 222.00p 12057
17/10/2018 222.00p 222.00p 220.00p 222.00p 9004
16/10/2018 222.00p 222.00p 221.00p 222.00p 1052
15/10/2018 223.00p 224.00p 222.00p 222.00p 102042
12/10/2018 224.00p 225.40p 220.00p 223.00p 3118
11/10/2018 227.00p 227.00p 220.00p 224.00p 735033
10/10/2018 231.00p 231.00p 228.00p 230.00p 29605
09/10/2018 231.00p 234.00p 228.00p 231.00p 20884
08/10/2018 233.00p 234.00p 226.00p 231.00p 20198
05/10/2018 238.00p 238.00p 233.00p 233.00p 98699
04/10/2018 239.00p 240.00p 236.50p 238.00p 275460
03/10/2018 239.00p 240.00p 236.00p 239.00p 1685
02/10/2018 242.00p 242.00p 239.00p 239.00p 11550
01/10/2018 242.00p 242.90p 240.50p 242.00p 794
28/09/2018 239.00p 242.00p 239.00p 242.00p 271
27/09/2018 242.00p 242.00p 240.00p 242.00p 1939
26/09/2018 242.00p 242.00p 240.00p 242.00p 5307
25/09/2018 243.00p 243.00p 240.00p 242.00p 3473
24/09/2018 243.00p 243.00p 240.00p 243.00p 200706
21/09/2018 243.00p 243.00p 241.71p 243.00p 600
20/09/2018 243.00p 243.00p 241.00p 243.00p 201
19/09/2018 243.00p 243.00p 241.71p 243.00p 701
18/09/2018 244.00p 244.00p 240.00p 243.00p 1795
17/09/2018 248.00p 249.36p 244.00p 244.00p 330039
14/09/2018 248.00p 249.60p 246.00p 248.00p 5046
13/09/2018 248.00p 248.00p 246.00p 248.00p 53
12/09/2018 248.00p 248.00p 246.00p 248.00p 55
11/09/2018 248.00p 248.00p 246.00p 248.00p 58
10/09/2018 248.00p 248.00p 246.00p 248.00p 1670
07/09/2018 248.00p 248.00p 246.00p 248.00p 5410
06/09/2018 252.00p 253.00p 248.00p 248.00p 21327
05/09/2018 255.00p 255.00p 253.00p 253.00p 16502
04/09/2018 255.00p 256.00p 254.00p 255.00p 12726
03/09/2018 255.00p 255.00p 254.00p 255.00p 1729
31/08/2018 255.00p 255.00p 254.25p 255.00p 6293
30/08/2018 255.00p 255.00p 254.00p 255.00p 435
29/08/2018 251.00p 255.80p 251.00p 255.00p 5645
28/08/2018 255.00p 255.66p 254.00p 255.00p 859
24/08/2018 255.00p 255.00p 254.00p 255.00p 525
23/08/2018 255.00p 255.00p 255.00p 255.00p 0
22/08/2018 256.00p 258.00p 254.06p 255.00p 10852
21/08/2018 256.00p 258.00p 256.00p 256.00p 856
20/08/2018 256.00p 256.00p 254.64p 256.00p 450
17/08/2018 256.00p 257.36p 254.64p 256.00p 6174
16/08/2018 256.00p 256.00p 256.00p 256.00p 4283
15/08/2018 256.00p 257.36p 254.00p 256.00p 761
14/08/2018 256.00p 257.60p 254.00p 256.00p 3608
13/08/2018 256.00p 256.00p 254.00p 256.00p 15522
10/08/2018 254.00p 257.60p 254.00p 256.00p 476276
09/08/2018 257.00p 259.04p 254.00p 256.00p 10995
08/08/2018 259.00p 259.00p 254.00p 257.00p 107938
07/08/2018 259.00p 259.00p 258.00p 259.00p 151853
06/08/2018 259.00p 259.80p 258.00p 259.00p 389
03/08/2018 258.00p 260.00p 256.00p 259.00p 7947
02/08/2018 252.00p 260.00p 248.00p 258.00p 104405
01/08/2018 252.00p 252.00p 248.00p 252.00p 383
31/07/2018 252.00p 252.00p 248.00p 252.00p 401
30/07/2018 253.00p 253.00p 248.00p 252.00p 401
27/07/2018 252.00p 252.80p 248.00p 252.00p 929
26/07/2018 252.00p 252.00p 248.00p 252.00p 347
25/07/2018 252.00p 254.00p 248.00p 252.00p 240347
24/07/2018 252.00p 252.00p 248.00p 252.00p 379
23/07/2018 252.00p 256.00p 250.00p 252.00p 4301
20/07/2018 253.00p 254.00p 250.00p 252.00p 30376
19/07/2018 253.00p 253.00p 250.00p 253.00p 418
18/07/2018 253.00p 253.00p 250.00p 253.00p 436
17/07/2018 253.00p 256.00p 250.00p 253.00p 27386
16/07/2018 254.00p 256.00p 250.00p 253.00p 33247
13/07/2018 255.00p 258.00p 252.00p 254.00p 189486
12/07/2018 255.00p 255.00p 252.00p 255.00p 587
11/07/2018 256.00p 256.00p 252.00p 255.00p 587
10/07/2018 256.00p 256.00p 252.00p 256.00p 714
09/07/2018 257.00p 257.00p 254.00p 256.00p 614
06/07/2018 258.00p 258.00p 254.00p 257.00p 750
05/07/2018 261.00p 261.00p 256.00p 257.00p 930
04/07/2018 261.00p 261.00p 256.00p 260.00p 1314
03/07/2018 264.00p 264.00p 260.00p 260.00p 1000
02/07/2018 264.00p 268.00p 262.00p 264.00p 291979
29/06/2018 265.00p 264.00p 264.00p 264.00p 0
28/06/2018 259.00p 264.00p 259.00p 264.00p 2963
27/06/2018 255.00p 262.00p 250.00p 262.00p 89621
26/06/2018 260.00p 260.00p 254.00p 257.00p 18951
25/06/2018 260.00p 260.00p 258.00p 260.00p 40696
22/06/2018 257.00p 262.00p 255.10p 262.00p 58058
21/06/2018 257.00p 261.00p 255.10p 258.00p 53200
20/06/2018 251.00p 258.00p 251.00p 258.00p 5987
19/06/2018 251.00p 255.90p 251.00p 253.00p 6516
18/06/2018 250.00p 255.90p 248.56p 251.00p 95184
15/06/2018 242.00p 250.00p 242.00p 250.00p 67676
14/06/2018 237.00p 242.00p 236.00p 242.00p 48288
13/06/2018 238.00p 238.55p 236.00p 238.00p 28348
12/06/2018 238.00p 240.80p 234.00p 238.00p 2692
11/06/2018 238.00p 238.55p 238.00p 238.00p 2632
08/06/2018 238.00p 238.55p 238.00p 238.00p 1091
07/06/2018 238.00p 241.00p 234.10p 238.00p 175496
06/06/2018 237.00p 239.00p 233.00p 238.00p 51677
05/06/2018 237.00p 237.00p 232.75p 237.00p 207566
04/06/2018 236.00p 238.00p 233.00p 237.00p 2253
01/06/2018 236.00p 236.00p 232.25p 236.00p 334081
31/05/2018 236.00p 237.40p 234.00p 236.00p 396423
30/05/2018 236.00p 238.00p 232.25p 238.00p 2649
29/05/2018 236.00p 237.84p 233.00p 236.00p 1798
25/05/2018 236.00p 237.84p 232.00p 236.00p 2133
24/05/2018 234.00p 237.84p 232.50p 236.00p 12226
23/05/2018 237.00p 237.00p 233.00p 234.00p 203805
22/05/2018 237.00p 237.00p 237.00p 237.00p 144482
21/05/2018 237.00p 238.00p 234.00p 237.00p 5760
18/05/2018 236.00p 238.30p 236.00p 237.00p 203201
17/05/2018 234.00p 235.00p 234.00p 234.00p 5421
16/05/2018 234.00p 235.00p 232.64p 234.00p 7600
15/05/2018 234.00p 235.00p 234.00p 234.00p 3
14/05/2018 234.00p 234.00p 232.64p 234.00p 239916
11/05/2018 237.00p 237.00p 232.30p 234.00p 106874
10/05/2018 237.00p 237.00p 232.20p 237.00p 1881
09/05/2018 237.00p 239.00p 232.50p 237.00p 6710
08/05/2018 237.00p 240.00p 233.60p 237.00p 5534
04/05/2018 233.00p 235.00p 232.00p 235.00p 262975
03/05/2018 234.00p 234.00p 232.00p 233.00p 87320
02/05/2018 235.00p 235.00p 232.00p 234.00p 101749
01/05/2018 236.00p 236.00p 232.00p 235.00p 1835
30/04/2018 236.00p 236.00p 232.00p 236.00p 1931
27/04/2018 239.00p 239.00p 236.00p 236.00p 7885
26/04/2018 237.00p 240.75p 236.00p 239.00p 430644
25/04/2018 236.00p 242.00p 232.10p 240.00p 30124
24/04/2018 231.00p 236.00p 230.50p 236.00p 4113
23/04/2018 232.00p 232.00p 230.00p 231.00p 13334
20/04/2018 231.00p 235.00p 226.00p 232.00p 106095
19/04/2018 225.00p 231.00p 221.00p 231.00p 116007
18/04/2018 216.00p 230.00p 212.00p 230.00p 179216
17/04/2018 216.00p 220.00p 210.00p 220.00p 66676
16/04/2018 214.00p 215.00p 211.10p 214.00p 772514
13/04/2018 216.00p 216.00p 212.10p 214.00p 105765
12/04/2018 218.00p 218.00p 212.00p 216.00p 239760
11/04/2018 218.00p 218.00p 216.00p 218.00p 20639
10/04/2018 215.00p 218.00p 212.00p 218.00p 12605
09/04/2018 212.00p 216.00p 208.50p 212.00p 16906
06/04/2018 212.00p 213.44p 208.00p 212.00p 3381
05/04/2018 211.00p 211.00p 206.00p 210.00p 21490
04/04/2018 213.00p 213.00p 208.00p 211.00p 3497
03/04/2018 213.00p 214.80p 208.50p 213.00p 2456
29/03/2018 218.00p 218.00p 211.00p 213.00p 2272
28/03/2018 218.00p 218.72p 216.40p 218.00p 1018
27/03/2018 219.00p 220.00p 218.00p 218.00p 1000
26/03/2018 218.00p 220.00p 218.00p 219.00p 69880
23/03/2018 219.00p 220.00p 212.00p 218.00p 359282
22/03/2018 219.00p 219.00p 219.00p 219.00p 0
21/03/2018 223.00p 223.00p 219.00p 219.00p 50808
20/03/2018 223.00p 225.00p 222.00p 223.00p 953
19/03/2018 225.00p 225.90p 223.00p 223.00p 10583
16/03/2018 223.00p 230.00p 219.00p 225.00p 73441
15/03/2018 209.00p 223.00p 209.00p 223.00p 176440
14/03/2018 210.00p 211.50p 207.50p 209.00p 2342282
13/03/2018 212.00p 212.00p 208.10p 210.00p 10295
12/03/2018 213.00p 214.00p 210.00p 212.00p 412612
09/03/2018 217.00p 217.50p 211.20p 213.00p 215358
08/03/2018 217.00p 217.50p 217.00p 217.00p 9214
07/03/2018 217.00p 217.50p 216.20p 217.00p 766
06/03/2018 213.00p 218.00p 213.00p 217.00p 2469
05/03/2018 217.00p 218.00p 217.00p 218.00p 250
02/03/2018 217.00p 218.50p 217.00p 217.00p 300
01/03/2018 217.00p 217.00p 217.00p 217.00p 0
28/02/2018 223.00p 223.00p 213.00p 217.00p 1347
27/02/2018 223.00p 223.00p 223.00p 223.00p 0
26/02/2018 223.00p 223.00p 223.00p 223.00p 0
23/02/2018 223.00p 227.50p 223.00p 223.00p 8000
22/02/2018 223.00p 223.00p 218.00p 223.00p 47221
21/02/2018 223.00p 223.00p 218.00p 223.00p 159739
20/02/2018 223.00p 223.00p 218.00p 223.00p 613088
19/02/2018 223.00p 223.00p 223.00p 223.00p 0
16/02/2018 223.00p 223.00p 223.00p 223.00p 0
15/02/2018 223.00p 223.00p 220.00p 223.00p 7715
14/02/2018 223.00p 223.00p 223.00p 223.00p 0
13/02/2018 226.00p 226.00p 223.00p 223.00p 869125

*Close Price adjusted for both dividends and splits