Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/02/2018 215.00p 219.00p 212.00p 219.00p 41823
05/02/2018 218.00p 218.00p 216.00p 218.00p 769
02/02/2018 218.00p 218.00p 218.00p 218.00p 221
01/02/2018 218.00p 218.00p 216.50p 218.00p 36047
31/01/2018 218.00p 218.00p 218.00p 218.00p 0
30/01/2018 218.00p 219.00p 218.00p 218.00p 360
29/01/2018 218.00p 218.00p 216.00p 218.00p 368712
26/01/2018 218.00p 219.90p 216.00p 218.00p 80630
25/01/2018 220.00p 220.00p 218.00p 220.00p 6734
24/01/2018 220.00p 220.00p 220.00p 220.00p 0
23/01/2018 220.00p 220.00p 216.80p 220.00p 1154
22/01/2018 218.00p 220.00p 218.00p 220.00p 425
19/01/2018 215.00p 220.00p 215.00p 218.00p 121627
18/01/2018 215.00p 220.00p 215.00p 215.00p 1223
17/01/2018 215.00p 215.00p 215.00p 215.00p 0
16/01/2018 215.00p 216.10p 215.00p 215.00p 2186
15/01/2018 215.00p 220.00p 215.00p 215.00p 2139
12/01/2018 215.00p 220.00p 214.00p 215.00p 10961
11/01/2018 215.00p 220.00p 215.00p 215.00p 5517
10/01/2018 215.00p 219.00p 215.00p 215.00p 2135
09/01/2018 215.00p 215.50p 214.50p 215.00p 507475
08/01/2018 215.00p 215.00p 213.10p 215.00p 5504
05/01/2018 215.00p 220.00p 212.50p 215.00p 17013
04/01/2018 215.00p 216.00p 212.80p 215.00p 5766
03/01/2018 218.00p 220.00p 215.00p 215.00p 11428
02/01/2018 213.00p 215.00p 212.50p 215.00p 5480
29/12/2017 215.00p 220.00p 212.50p 215.00p 2212
28/12/2017 215.00p 215.00p 215.00p 215.00p 0
27/12/2017 215.00p 215.00p 215.00p 215.00p 37196
22/12/2017 215.00p 216.10p 215.00p 215.00p 132
21/12/2017 215.00p 216.10p 212.50p 215.00p 8562
20/12/2017 215.00p 220.00p 211.00p 215.00p 5853
19/12/2017 215.00p 216.30p 212.50p 215.00p 142486
18/12/2017 215.00p 217.80p 212.50p 215.00p 2583
15/12/2017 215.00p 217.90p 215.00p 215.00p 607
14/12/2017 215.00p 215.00p 215.00p 215.00p 0
13/12/2017 207.50p 218.00p 207.50p 215.00p 221925
12/12/2017 215.00p 215.50p 215.00p 215.00p 7004
11/12/2017 215.00p 218.00p 215.00p 215.00p 128196
08/12/2017 208.50p 220.00p 208.50p 215.00p 214635
07/12/2017 216.00p 216.00p 211.00p 211.00p 73417
06/12/2017 212.50p 216.00p 208.00p 216.00p 135984
05/12/2017 214.00p 214.00p 210.10p 214.00p 436
04/12/2017 214.00p 216.95p 214.00p 214.00p 3699
01/12/2017 217.50p 217.50p 210.00p 214.00p 16707
30/11/2017 216.00p 220.00p 215.25p 217.50p 59368
29/11/2017 210.00p 216.00p 205.00p 216.00p 7223
28/11/2017 211.50p 211.50p 205.00p 209.00p 17727
27/11/2017 211.50p 212.00p 211.50p 211.50p 1692
24/11/2017 211.50p 212.41p 208.50p 211.50p 2528
23/11/2017 205.00p 213.25p 205.00p 211.50p 24628
22/11/2017 199.00p 207.00p 195.00p 205.00p 306203
21/11/2017 205.50p 205.50p 198.00p 199.00p 11818
20/11/2017 207.50p 207.50p 203.00p 207.50p 2261
17/11/2017 202.50p 203.45p 202.00p 202.00p 5977
16/11/2017 202.50p 203.00p 202.00p 202.50p 269500
15/11/2017 210.00p 210.00p 202.20p 204.00p 45404
14/11/2017 224.00p 224.00p 212.00p 213.50p 110099
13/11/2017 231.00p 231.00p 221.00p 225.00p 23167
10/11/2017 231.00p 231.00p 230.80p 231.00p 113228
09/11/2017 231.00p 231.00p 231.00p 231.00p 0
08/11/2017 231.50p 231.50p 230.00p 231.00p 2281
07/11/2017 236.00p 236.00p 231.50p 231.50p 11921
06/11/2017 241.50p 241.50p 235.00p 236.50p 12897
03/11/2017 241.50p 245.00p 238.55p 241.50p 9817
02/11/2017 241.50p 241.50p 241.50p 241.50p 7915
01/11/2017 246.00p 246.00p 235.00p 241.50p 43960
31/10/2017 245.00p 246.00p 245.00p 246.00p 3258
30/10/2017 251.00p 251.80p 245.00p 247.50p 26241
27/10/2017 251.00p 251.00p 250.00p 251.00p 1465
26/10/2017 251.00p 251.00p 251.00p 251.00p 0
25/10/2017 251.00p 251.00p 250.00p 251.00p 14750
24/10/2017 252.50p 252.50p 250.10p 251.00p 3825
23/10/2017 252.50p 252.50p 252.50p 252.50p 0
20/10/2017 255.00p 255.00p 250.00p 252.50p 222704
19/10/2017 255.00p 255.00p 250.00p 255.00p 500
18/10/2017 250.00p 255.00p 245.00p 255.00p 63848
17/10/2017 250.00p 250.00p 250.00p 250.00p 442
16/10/2017 250.00p 255.00p 248.50p 250.00p 5403
13/10/2017 250.00p 250.00p 250.00p 250.00p 0
12/10/2017 250.00p 250.00p 250.00p 250.00p 226
11/10/2017 250.00p 250.00p 250.00p 250.00p 0
10/10/2017 250.00p 252.50p 250.00p 250.00p 11
09/10/2017 250.00p 252.50p 252.50p 252.50p 18386
06/10/2017 252.50p 252.50p 252.50p 252.50p 60262
05/10/2017 252.50p 252.50p 252.50p 252.50p 44489
04/10/2017 250.00p 252.50p 250.00p 252.50p 38777
03/10/2017 247.50p 250.00p 245.00p 250.00p 17089
02/10/2017 247.50p 250.00p 250.00p 250.00p 390
29/09/2017 257.50p 255.00p 250.00p 250.00p 162534
28/09/2017 240.00p 255.00p 240.00p 255.00p 93683
27/09/2017 240.00p 240.00p 240.00p 240.00p 1938
26/09/2017 240.00p 240.00p 240.00p 240.00p 44461
25/09/2017 242.50p 240.00p 237.50p 240.00p 924860
22/09/2017 230.00p 237.50p 230.00p 237.50p 45202
21/09/2017 230.00p 230.00p 230.00p 230.00p 25000
20/09/2017 230.00p 230.00p 227.50p 230.00p 891
19/09/2017 232.50p 232.50p 230.00p 230.00p 44397
18/09/2017 230.00p 232.50p 230.00p 232.50p 60993
15/09/2017 230.00p 230.00p 230.00p 230.00p 1460
14/09/2017 230.00p 230.00p 230.00p 230.00p 3240
13/09/2017 235.00p 235.00p 230.00p 230.00p 62178
12/09/2017 237.50p 237.50p 235.00p 235.00p 11775
11/09/2017 236.00p 237.50p 236.00p 237.50p 186874
08/09/2017 232.50p 239.50p 220.00p 236.00p 219763
07/09/2017 248.50p 249.00p 239.50p 239.50p 59269
06/09/2017 245.00p 249.00p 243.00p 249.00p 16782
05/09/2017 242.50p 245.75p 242.50p 243.00p 78984
04/09/2017 242.50p 242.50p 242.50p 242.50p 53114
01/09/2017 242.50p 242.50p 242.50p 242.50p 0
31/08/2017 242.50p 242.50p 242.50p 242.50p 0
30/08/2017 234.00p 242.50p 234.00p 242.50p 11900
29/08/2017 232.50p 234.00p 232.50p 234.00p 20376
25/08/2017 232.50p 232.50p 232.50p 232.50p 2075
24/08/2017 232.50p 232.50p 232.50p 232.50p 29719
23/08/2017 232.50p 232.50p 232.50p 232.50p 1817
22/08/2017 232.50p 232.50p 230.00p 232.50p 39762
21/08/2017 230.00p 232.50p 230.00p 232.50p 20657
18/08/2017 227.50p 230.00p 227.50p 230.00p 4363
17/08/2017 227.50p 227.50p 227.50p 227.50p 3221
16/08/2017 227.50p 227.50p 227.50p 227.50p 25331
15/08/2017 231.50p 231.50p 227.50p 227.50p 49204
14/08/2017 231.50p 231.50p 231.50p 231.50p 10922
11/08/2017 229.00p 231.50p 229.00p 231.50p 9789
10/08/2017 230.50p 230.50p 229.00p 229.00p 0
09/08/2017 229.00p 230.50p 229.00p 230.50p 7891
08/08/2017 229.00p 229.00p 229.00p 229.00p 3398
07/08/2017 226.50p 229.00p 226.50p 229.00p 72523
04/08/2017 224.00p 226.50p 224.00p 226.50p 3408
03/08/2017 226.50p 226.50p 224.00p 224.00p 67599
02/08/2017 224.50p 226.50p 223.00p 226.50p 54689
01/08/2017 227.50p 228.50p 227.50p 228.50p 38051
31/07/2017 227.00p 227.50p 227.00p 227.50p 95416
28/07/2017 227.00p 227.00p 227.00p 227.00p 15476
27/07/2017 226.50p 227.00p 226.50p 227.00p 57180
26/07/2017 222.50p 226.50p 222.50p 226.50p 81685
25/07/2017 222.50p 222.50p 222.50p 222.50p 9220
24/07/2017 227.50p 230.00p 222.50p 222.50p 8500
21/07/2017 227.50p 227.50p 225.00p 227.50p 861284
20/07/2017 225.00p 227.50p 225.00p 225.00p 20806
19/07/2017 216.50p 225.00p 215.00p 225.00p 48910
18/07/2017 232.00p 232.00p 210.50p 215.00p 82432
17/07/2017 237.50p 237.50p 221.50p 232.00p 39716
14/07/2017 237.50p 237.50p 237.50p 237.50p 689
13/07/2017 242.50p 242.50p 237.50p 237.50p 11129
12/07/2017 242.50p 242.50p 242.50p 242.50p 1472614
11/07/2017 242.50p 242.50p 242.50p 242.50p 152207
10/07/2017 242.50p 242.50p 242.50p 242.50p 68076
07/07/2017 242.50p 242.50p 242.50p 242.50p 7030
06/07/2017 242.50p 245.00p 242.50p 242.50p 133368
05/07/2017 250.00p 250.00p 237.50p 242.50p 185223
04/07/2017 262.50p 262.50p 250.00p 250.00p 207838
03/07/2017 262.50p 262.50p 262.50p 262.50p 2761
30/06/2017 262.50p 262.50p 262.50p 262.50p 50372
29/06/2017 260.00p 262.50p 260.00p 262.50p 21633
28/06/2017 260.00p 265.00p 260.00p 260.00p 3076
27/06/2017 262.50p 260.00p 260.00p 260.00p 102974
26/06/2017 262.50p 260.00p 260.00p 260.00p 16511
23/06/2017 260.00p 260.00p 260.00p 260.00p 66402
22/06/2017 257.50p 260.00p 257.50p 260.00p 10000
21/06/2017 255.00p 255.00p 255.00p 255.00p 0
20/06/2017 251.00p 255.00p 251.00p 255.00p 3698
19/06/2017 247.50p 251.00p 247.50p 251.00p 0
16/06/2017 255.00p 255.00p 245.00p 247.50p 656841
15/06/2017 252.50p 255.00p 250.00p 255.00p 9535
14/06/2017 255.00p 257.50p 255.00p 255.00p 161036
13/06/2017 260.00p 260.00p 252.00p 255.00p 320037
12/06/2017 260.00p 261.50p 255.00p 260.00p 63735
09/06/2017 260.00p 263.00p 256.00p 260.00p 303923
08/06/2017 260.00p 261.40p 257.60p 260.00p 699169
07/06/2017 260.00p 262.57p 255.50p 260.00p 30632
06/06/2017 260.00p 263.00p 255.50p 260.00p 19125
05/06/2017 257.50p 262.00p 255.00p 260.00p 31150
02/06/2017 262.50p 262.50p 255.00p 257.50p 922653
01/06/2017 262.50p 265.00p 258.10p 262.50p 6304
31/05/2017 262.50p 265.00p 258.10p 262.50p 46457
30/05/2017 262.50p 265.00p 260.00p 262.50p 18889
26/05/2017 262.50p 264.90p 260.00p 262.50p 8640
25/05/2017 262.50p 267.00p 260.00p 262.50p 588974
24/05/2017 267.50p 267.50p 262.50p 262.50p 9567
23/05/2017 267.50p 268.33p 261.00p 267.50p 26677
22/05/2017 262.50p 270.00p 260.00p 267.50p 258961
19/05/2017 257.50p 261.00p 257.50p 260.00p 158205
18/05/2017 259.50p 259.50p 249.20p 254.00p 23042
17/05/2017 262.50p 264.00p 259.50p 259.50p 71360
16/05/2017 262.50p 265.00p 262.50p 262.50p 37202
15/05/2017 260.00p 265.00p 260.00p 262.50p 51545
12/05/2017 257.50p 265.00p 257.50p 260.00p 132224
11/05/2017 260.00p 265.00p 256.80p 257.50p 18024
10/05/2017 262.50p 265.00p 255.00p 260.00p 24102
09/05/2017 260.00p 265.50p 259.61p 262.50p 1510021
08/05/2017 257.50p 265.00p 255.00p 260.00p 32842
05/05/2017 265.00p 270.00p 245.00p 255.00p 133526
04/05/2017 270.00p 273.50p 265.00p 265.00p 29170
03/05/2017 272.50p 273.50p 270.00p 270.00p 979256
02/05/2017 267.50p 275.00p 267.50p 270.00p 72080
28/04/2017 260.50p 274.50p 256.00p 267.50p 107994
27/04/2017 260.50p 265.00p 258.70p 260.50p 158870
26/04/2017 260.50p 265.00p 260.50p 265.00p 6912
25/04/2017 265.00p 265.06p 262.00p 265.00p 16637

*Close Price adjusted for both dividends and splits