Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
24/04/2017 264.50p 266.95p 263.00p 265.00p 34380
21/04/2017 266.00p 266.00p 264.35p 264.50p 31770
20/04/2017 265.00p 272.10p 263.00p 267.00p 33673
19/04/2017 266.00p 269.48p 266.00p 269.00p 200248
18/04/2017 267.50p 267.60p 263.30p 266.00p 86726
13/04/2017 257.50p 263.30p 252.25p 262.50p 60105
12/04/2017 257.50p 264.00p 257.50p 257.50p 15565
11/04/2017 257.50p 264.00p 251.50p 257.50p 118165
10/04/2017 264.00p 268.50p 250.00p 257.50p 388826
07/04/2017 260.00p 271.22p 260.00p 265.00p 109201
06/04/2017 252.50p 260.00p 252.00p 260.00p 57595
05/04/2017 248.50p 255.00p 246.00p 252.50p 74645
04/04/2017 242.50p 250.00p 242.50p 248.50p 135940
03/04/2017 242.50p 245.00p 240.50p 242.50p 55764
31/03/2017 240.00p 244.00p 240.00p 242.50p 5544
30/03/2017 235.00p 244.77p 235.00p 240.00p 44854
29/03/2017 235.00p 239.00p 235.00p 235.00p 14865
28/03/2017 234.00p 239.00p 234.00p 235.00p 295942
27/03/2017 231.50p 238.00p 230.00p 234.00p 382074
24/03/2017 228.50p 234.76p 228.50p 231.50p 122340
23/03/2017 228.50p 230.46p 226.05p 228.50p 54947
22/03/2017 230.00p 230.00p 225.75p 228.50p 3612687
21/03/2017 230.00p 232.00p 228.50p 228.50p 33838
20/03/2017 227.50p 232.00p 225.13p 228.50p 751656
17/03/2017 220.00p 230.00p 205.00p 227.50p 46288720
16/03/2017 215.00p 221.48p 215.00p 217.50p 34451
15/03/2017 210.00p 219.00p 210.00p 215.00p 2042324
14/03/2017 210.00p 214.00p 210.00p 210.00p 10960
13/03/2017 204.00p 210.00p 204.00p 210.00p 39091
10/03/2017 204.00p 207.00p 203.00p 204.00p 11258
09/03/2017 199.00p 207.00p 199.00p 204.00p 47072
08/03/2017 199.50p 205.00p 195.00p 199.00p 527513
07/03/2017 195.00p 198.00p 195.00p 195.00p 104267
06/03/2017 195.00p 195.00p 193.00p 195.00p 5450
03/03/2017 195.00p 195.00p 195.00p 195.00p 1282
02/03/2017 195.00p 195.00p 192.50p 195.00p 951
01/03/2017 195.00p 195.00p 192.50p 195.00p 2000
28/02/2017 195.00p 195.00p 195.00p 195.00p 11960
27/02/2017 195.00p 195.00p 193.00p 195.00p 6257
24/02/2017 196.00p 196.00p 194.00p 196.00p 3240
23/02/2017 192.50p 200.00p 192.50p 196.00p 32886
22/02/2017 195.00p 195.00p 192.50p 192.50p 3490
21/02/2017 190.00p 195.00p 190.00p 192.50p 37570
20/02/2017 188.50p 190.00p 186.40p 188.50p 2738
17/02/2017 188.50p 188.50p 186.50p 188.50p 1385
16/02/2017 186.00p 192.00p 186.00p 188.50p 6200
15/02/2017 176.00p 188.00p 176.00p 184.50p 96287
14/02/2017 175.00p 180.00p 175.00p 176.00p 27118
13/02/2017 175.00p 177.50p 172.10p 175.00p 12051
10/02/2017 175.00p 177.00p 175.00p 175.00p 6097
09/02/2017 175.00p 175.00p 175.00p 175.00p 1142
08/02/2017 174.00p 176.00p 172.00p 175.00p 21000
07/02/2017 174.00p 175.00p 170.10p 174.00p 663289
06/02/2017 175.00p 175.00p 170.10p 175.00p 573
03/02/2017 174.00p 175.00p 170.10p 175.00p 501542
02/02/2017 174.00p 174.00p 174.00p 174.00p 0
01/02/2017 174.00p 175.00p 171.50p 174.00p 28660
31/01/2017 175.00p 175.00p 171.50p 175.00p 2990
30/01/2017 175.00p 179.00p 175.00p 175.00p 1311273
27/01/2017 175.50p 177.50p 175.00p 175.00p 25000
26/01/2017 173.00p 177.00p 173.00p 175.50p 13201
25/01/2017 177.50p 178.00p 170.07p 173.00p 44530
24/01/2017 179.00p 179.00p 178.80p 179.00p 2000
23/01/2017 179.00p 179.00p 178.00p 179.00p 20000
20/01/2017 185.00p 185.00p 178.10p 179.00p 13865
19/01/2017 184.00p 184.00p 180.80p 184.00p 90578
18/01/2017 185.00p 185.00p 180.85p 184.00p 5500
17/01/2017 184.00p 184.00p 184.00p 184.00p 0
16/01/2017 185.00p 186.04p 184.00p 184.00p 5341
13/01/2017 185.00p 185.00p 180.80p 184.00p 1680
12/01/2017 185.00p 186.00p 184.00p 184.00p 3935
11/01/2017 184.00p 184.00p 184.00p 184.00p 0
10/01/2017 182.50p 184.50p 182.50p 184.00p 12376
09/01/2017 175.00p 181.50p 175.00p 181.50p 48667
06/01/2017 175.00p 179.00p 179.00p 179.00p 0
05/01/2017 175.00p 180.00p 175.00p 179.00p 16358
04/01/2017 175.00p 179.50p 175.00p 179.00p 4939
03/01/2017 175.00p 179.00p 175.00p 179.00p 5500
30/12/2016 179.00p 179.00p 178.96p 179.00p 5550
29/12/2016 175.00p 179.00p 179.00p 179.00p 0
28/12/2016 175.00p 179.00p 179.00p 179.00p 0
23/12/2016 176.00p 179.00p 179.00p 179.00p 0
22/12/2016 176.00p 179.00p 179.00p 179.00p 0
21/12/2016 176.00p 179.00p 179.00p 179.00p 0
20/12/2016 176.00p 179.00p 179.00p 179.00p 0
19/12/2016 179.00p 180.00p 179.00p 179.00p 3250
16/12/2016 181.50p 181.50p 178.60p 179.00p 5000
15/12/2016 183.00p 183.00p 183.00p 183.00p 10000
14/12/2016 183.00p 186.00p 183.00p 183.00p 12000
13/12/2016 180.00p 185.00p 180.00p 183.00p 30400
12/12/2016 179.00p 179.00p 177.00p 177.00p 251771
09/12/2016 179.00p 180.00p 179.00p 179.00p 4061
08/12/2016 179.00p 179.04p 179.00p 179.00p 4060
07/12/2016 179.00p 179.04p 179.00p 179.00p 1526
06/12/2016 179.00p 179.00p 179.00p 179.00p 0
05/12/2016 177.00p 180.00p 177.00p 179.00p 40500
02/12/2016 181.50p 181.50p 176.00p 177.00p 82140
01/12/2016 181.50p 181.50p 181.50p 181.50p 0
30/11/2016 181.50p 181.64p 181.50p 181.50p 1150
29/11/2016 182.50p 185.00p 181.50p 181.50p 66000
28/11/2016 184.00p 184.00p 184.00p 184.00p 0
25/11/2016 184.00p 184.00p 181.25p 184.00p 625
24/11/2016 184.00p 184.00p 184.00p 184.00p 0
23/11/2016 184.00p 184.00p 181.10p 184.00p 353
22/11/2016 184.00p 188.00p 181.00p 184.00p 15000
21/11/2016 180.00p 184.00p 180.00p 184.00p 10000
18/11/2016 180.00p 180.00p 180.00p 180.00p 0
17/11/2016 180.00p 180.00p 180.00p 180.00p 173569
16/11/2016 181.50p 181.50p 180.00p 180.00p 173405
15/11/2016 179.00p 187.00p 179.00p 181.50p 27000
14/11/2016 175.00p 179.50p 175.00p 179.00p 26952
11/11/2016 173.00p 176.00p 173.00p 175.00p 1100067
10/11/2016 171.00p 176.00p 170.60p 173.00p 18544
09/11/2016 172.50p 172.50p 169.40p 171.00p 2762
08/11/2016 175.00p 175.14p 175.00p 175.00p 358734
07/11/2016 175.00p 175.00p 175.00p 175.00p 0
04/11/2016 175.00p 177.00p 173.50p 175.00p 17819
03/11/2016 175.00p 175.08p 175.00p 175.00p 2142
02/11/2016 175.00p 175.08p 174.33p 175.00p 14074
01/11/2016 172.50p 176.60p 172.50p 175.00p 2487506
31/10/2016 175.00p 176.60p 175.00p 175.00p 130
28/10/2016 175.00p 175.00p 175.00p 175.00p 0
27/10/2016 175.00p 175.14p 175.00p 175.00p 593000
26/10/2016 175.00p 175.00p 175.00p 175.00p 0
25/10/2016 175.00p 175.08p 175.00p 175.00p 57389
24/10/2016 176.00p 176.00p 176.00p 176.00p 0
21/10/2016 177.50p 177.65p 176.00p 176.00p 15300
20/10/2016 177.50p 177.55p 176.25p 177.50p 36113
19/10/2016 177.50p 177.55p 177.50p 177.50p 50
18/10/2016 177.50p 177.65p 177.50p 177.50p 29772
17/10/2016 178.50p 179.90p 177.50p 177.50p 3817
14/10/2016 178.50p 178.50p 178.50p 178.50p 10000
13/10/2016 178.50p 181.50p 178.50p 178.50p 2618
12/10/2016 180.00p 181.50p 179.00p 180.00p 2170
11/10/2016 181.50p 183.00p 180.00p 180.00p 340262
10/10/2016 182.50p 184.90p 182.50p 182.50p 1364
07/10/2016 182.50p 185.00p 182.50p 182.50p 42172
06/10/2016 182.50p 185.00p 182.50p 182.50p 740083
05/10/2016 182.50p 184.75p 182.50p 182.50p 521544
04/10/2016 182.50p 185.00p 182.50p 182.50p 51215
03/10/2016 182.50p 182.50p 182.50p 182.50p 0
30/09/2016 182.50p 182.50p 182.50p 182.50p 104673
29/09/2016 182.50p 184.00p 182.50p 182.50p 2950
28/09/2016 182.50p 184.00p 181.00p 182.50p 13310
27/09/2016 182.50p 184.00p 182.50p 182.50p 3243
26/09/2016 182.50p 184.00p 182.50p 182.50p 19635
23/09/2016 182.50p 184.90p 182.50p 182.50p 11790
22/09/2016 182.50p 182.55p 182.50p 182.50p 277
21/09/2016 182.50p 185.00p 182.50p 182.50p 1861
20/09/2016 182.50p 184.82p 182.25p 182.50p 741023
19/09/2016 182.50p 184.45p 182.20p 182.50p 7402
16/09/2016 180.00p 184.50p 178.50p 182.50p 14823
15/09/2016 174.00p 182.70p 174.00p 180.00p 1084135
14/09/2016 174.00p 174.98p 173.55p 174.00p 29209
13/09/2016 173.50p 174.80p 172.90p 174.00p 22283
12/09/2016 172.50p 173.00p 172.20p 172.50p 35022
09/09/2016 172.50p 173.00p 172.20p 172.50p 33293
08/09/2016 173.50p 173.50p 172.40p 172.50p 16658
07/09/2016 176.00p 176.00p 173.75p 174.00p 11001
06/09/2016 173.00p 173.75p 171.50p 173.00p 2425
05/09/2016 170.00p 175.00p 170.00p 173.00p 41309
02/09/2016 170.50p 172.50p 170.00p 170.00p 34537
01/09/2016 170.00p 172.50p 170.00p 170.00p 9539
31/08/2016 177.50p 177.50p 168.00p 170.00p 41587
30/08/2016 180.00p 182.00p 176.00p 177.50p 33554
26/08/2016 180.00p 184.00p 175.00p 180.00p 73050
25/08/2016 167.50p 182.00p 167.50p 177.50p 102137
24/08/2016 162.00p 168.33p 160.00p 167.50p 96966
23/08/2016 167.50p 172.00p 158.00p 162.00p 158797
22/08/2016 156.50p 168.00p 156.50p 164.00p 95033
19/08/2016 139.50p 159.00p 139.50p 156.50p 203649
18/08/2016 136.00p 141.00p 135.89p 139.50p 673831
17/08/2016 136.00p 136.00p 135.90p 136.00p 2725
16/08/2016 136.00p 136.00p 134.15p 136.00p 230829
15/08/2016 136.00p 136.00p 134.50p 136.00p 211109
12/08/2016 136.00p 136.00p 135.00p 136.00p 51569
11/08/2016 136.00p 136.00p 135.15p 136.00p 7169
10/08/2016 136.00p 136.00p 134.40p 136.00p 6462
09/08/2016 136.00p 136.00p 134.00p 136.00p 4541
08/08/2016 136.50p 136.50p 135.30p 136.00p 9493
05/08/2016 136.50p 136.50p 136.05p 136.50p 536
04/08/2016 136.50p 136.50p 135.00p 136.50p 1054164
03/08/2016 136.50p 137.00p 136.50p 136.50p 2875
02/08/2016 136.50p 136.50p 136.50p 136.50p 0
01/08/2016 135.50p 137.25p 135.00p 136.50p 105337
29/07/2016 135.50p 136.70p 135.50p 135.50p 1807
28/07/2016 135.50p 136.70p 135.50p 135.50p 2618
27/07/2016 137.50p 137.50p 134.50p 135.50p 12634
26/07/2016 137.50p 137.50p 137.00p 137.50p 4831
25/07/2016 137.50p 137.90p 137.00p 137.50p 8834
22/07/2016 137.50p 137.75p 137.00p 137.50p 12760
21/07/2016 137.50p 137.50p 137.05p 137.50p 501
20/07/2016 138.50p 138.50p 137.50p 137.50p 14353
19/07/2016 138.50p 138.50p 137.00p 138.50p 345000
18/07/2016 138.50p 140.22p 138.50p 138.50p 200

*Close Price adjusted for both dividends and splits