Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/07/2016 144.00p 144.00p 141.00p 144.00p 104
07/07/2016 145.50p 146.00p 143.50p 143.50p 800100
06/07/2016 156.50p 157.00p 146.50p 146.50p 14572
05/07/2016 157.50p 157.50p 156.50p 156.50p 0
04/07/2016 157.50p 157.50p 157.50p 157.50p 0
01/07/2016 156.50p 158.04p 153.50p 157.50p 7940
30/06/2016 156.00p 156.00p 156.00p 156.00p 0
29/06/2016 156.00p 156.00p 155.00p 156.00p 34
28/06/2016 154.00p 156.00p 153.00p 156.00p 17300
27/06/2016 170.00p 170.00p 154.00p 154.00p 88440
24/06/2016 173.50p 173.50p 168.50p 170.00p 5776
23/06/2016 178.50p 178.75p 177.90p 178.75p 486
22/06/2016 177.00p 178.50p 176.50p 178.50p 14891
21/06/2016 176.50p 177.00p 176.50p 177.00p 52008
20/06/2016 176.50p 176.95p 176.50p 176.50p 2619
17/06/2016 175.50p 176.00p 175.50p 176.00p 0
16/06/2016 175.50p 175.50p 175.00p 175.50p 0
15/06/2016 173.50p 177.19p 173.50p 175.50p 16129
14/06/2016 176.50p 176.50p 173.50p 173.50p 9000
13/06/2016 176.50p 177.00p 176.50p 176.50p 119
10/06/2016 176.50p 176.50p 176.50p 176.50p 0
09/06/2016 176.50p 176.50p 176.05p 176.50p 535
08/06/2016 175.50p 176.50p 174.75p 176.50p 57820
07/06/2016 177.50p 177.50p 175.50p 175.50p 14000
06/06/2016 180.50p 180.50p 176.55p 177.50p 20794
03/06/2016 180.50p 180.50p 179.00p 180.50p 4300
02/06/2016 181.00p 181.50p 179.40p 180.50p 5939
01/06/2016 185.50p 185.50p 179.40p 181.00p 89482
31/05/2016 186.00p 186.00p 185.00p 186.00p 18040
27/05/2016 186.00p 186.00p 185.50p 186.00p 639
26/05/2016 186.00p 186.00p 185.50p 186.00p 134
25/05/2016 186.00p 186.00p 185.50p 186.00p 8696
24/05/2016 186.00p 186.00p 186.00p 186.00p 0
23/05/2016 185.50p 187.00p 185.50p 186.00p 8000
20/05/2016 185.50p 185.50p 185.00p 185.50p 89734
19/05/2016 183.00p 186.40p 183.00p 185.50p 77010
18/05/2016 181.50p 181.50p 181.50p 181.50p 0
17/05/2016 181.50p 183.60p 181.50p 181.50p 353
16/05/2016 182.00p 182.00p 181.50p 181.50p 0
13/05/2016 182.50p 182.50p 179.75p 182.00p 10100
12/05/2016 182.50p 184.00p 182.50p 182.50p 542
11/05/2016 182.50p 185.00p 182.50p 182.50p 276500
10/05/2016 182.50p 182.50p 180.00p 182.50p 2830
09/05/2016 181.50p 185.00p 181.50p 182.50p 29075
06/05/2016 181.50p 183.60p 181.50p 181.50p 407
05/05/2016 182.00p 182.00p 180.20p 181.50p 1580
04/05/2016 182.00p 182.00p 180.00p 182.00p 44500
03/05/2016 183.00p 183.00p 181.00p 182.00p 13000
29/04/2016 183.00p 184.50p 181.50p 183.00p 5145
28/04/2016 183.00p 183.00p 182.00p 183.00p 10396
27/04/2016 187.50p 187.50p 187.25p 187.50p 2600
26/04/2016 187.50p 187.50p 184.00p 187.50p 44272
25/04/2016 187.50p 189.50p 185.00p 187.50p 23461
22/04/2016 187.50p 187.50p 185.00p 187.50p 21456
21/04/2016 187.50p 189.50p 185.00p 187.50p 11874
20/04/2016 187.50p 189.00p 185.00p 187.50p 9616635
19/04/2016 197.50p 197.50p 197.50p 197.50p 0
18/04/2016 197.50p 197.50p 195.75p 197.50p 3632
15/04/2016 197.50p 197.50p 195.00p 197.50p 6810
14/04/2016 197.50p 198.00p 197.50p 197.50p 1855
13/04/2016 197.50p 197.50p 197.50p 197.50p 0
12/04/2016 197.50p 198.00p 195.75p 197.50p 8246
11/04/2016 197.50p 198.00p 195.75p 197.50p 9840
08/04/2016 197.50p 197.50p 197.50p 197.50p 0
07/04/2016 197.50p 197.50p 195.75p 197.50p 7649
06/04/2016 197.50p 197.50p 195.75p 197.50p 21317
05/04/2016 197.50p 199.25p 195.75p 197.50p 14549
04/04/2016 197.50p 199.75p 196.00p 197.50p 10754
01/04/2016 197.50p 197.50p 197.50p 197.50p 0
31/03/2016 197.50p 199.50p 197.50p 197.50p 2500
30/03/2016 197.50p 199.50p 197.50p 197.50p 8746
29/03/2016 194.50p 200.00p 194.50p 197.50p 42252
24/03/2016 192.50p 194.50p 191.00p 193.50p 7047
23/03/2016 186.00p 192.70p 186.00p 191.50p 32000
22/03/2016 185.00p 187.60p 185.00p 186.00p 192
21/03/2016 185.00p 186.60p 185.00p 185.00p 801
18/03/2016 181.50p 186.90p 181.50p 185.00p 29077
17/03/2016 181.00p 182.70p 180.75p 181.50p 13581
16/03/2016 179.50p 181.00p 179.00p 181.00p 758756
15/03/2016 180.00p 180.00p 180.00p 180.00p 0
14/03/2016 179.50p 180.34p 179.50p 180.00p 10408
11/03/2016 179.00p 179.00p 179.00p 179.00p 21816
10/03/2016 179.00p 179.00p 179.00p 179.00p 505244
09/03/2016 179.00p 179.00p 177.40p 179.00p 1935253
08/03/2016 177.50p 179.25p 177.50p 177.50p 278
07/03/2016 177.50p 177.50p 177.50p 177.50p 0
04/03/2016 177.50p 177.50p 177.50p 177.50p 0
03/03/2016 176.50p 179.25p 176.50p 177.50p 202500
02/03/2016 176.50p 176.50p 176.50p 176.50p 0
01/03/2016 176.50p 176.50p 176.50p 176.50p 0
29/02/2016 176.50p 176.50p 176.50p 176.50p 0
26/02/2016 176.25p 176.50p 176.25p 176.50p 1194333
25/02/2016 176.25p 178.00p 176.25p 176.25p 5440
24/02/2016 181.50p 181.50p 177.25p 177.25p 10500
23/02/2016 182.50p 182.50p 180.50p 181.50p 2275
22/02/2016 182.50p 182.50p 180.50p 182.50p 691
19/02/2016 182.50p 182.50p 182.50p 182.50p 0
18/02/2016 182.50p 182.50p 182.50p 182.50p 0
17/02/2016 182.50p 182.50p 182.50p 182.50p 0
16/02/2016 182.50p 182.50p 182.50p 182.50p 0
15/02/2016 181.50p 182.50p 180.00p 182.50p 1060
12/02/2016 181.50p 181.50p 181.50p 181.50p 0
11/02/2016 184.00p 184.00p 180.00p 181.50p 8500
10/02/2016 187.50p 187.50p 186.50p 186.50p 0
09/02/2016 187.50p 188.25p 187.50p 187.50p 10010
08/02/2016 187.50p 187.50p 187.50p 187.50p 20000
05/02/2016 187.50p 188.25p 185.50p 187.50p 4920
04/02/2016 187.50p 188.50p 187.50p 187.50p 0
03/02/2016 188.50p 188.50p 188.50p 188.50p 0
02/02/2016 188.50p 188.50p 188.50p 188.50p 0
01/02/2016 188.50p 188.95p 188.50p 188.50p 10584
29/01/2016 188.50p 188.50p 188.50p 188.50p 0
28/01/2016 188.50p 188.50p 188.50p 188.50p 0
27/01/2016 188.50p 189.00p 188.50p 188.50p 615
26/01/2016 187.50p 190.00p 187.50p 188.50p 1842
25/01/2016 187.50p 187.75p 187.50p 187.50p 77500
22/01/2016 187.50p 188.70p 187.50p 187.50p 1515121
21/01/2016 187.50p 190.00p 186.94p 187.50p 479461
20/01/2016 187.50p 187.50p 187.50p 187.50p 0
19/01/2016 187.50p 187.63p 187.50p 187.50p 418
18/01/2016 187.50p 187.75p 187.50p 187.50p 13500
15/01/2016 188.00p 188.10p 187.50p 187.50p 19373
14/01/2016 188.50p 188.50p 186.25p 188.00p 6438
13/01/2016 188.50p 188.50p 188.00p 188.50p 6814
12/01/2016 188.50p 188.50p 188.50p 188.50p 0
11/01/2016 191.00p 191.00p 188.50p 188.50p 272235
08/01/2016 191.00p 192.00p 191.00p 191.00p 104
07/01/2016 192.50p 192.50p 190.60p 191.00p 11969
06/01/2016 192.50p 195.00p 192.50p 193.50p 1872419
05/01/2016 192.50p 192.50p 190.75p 192.50p 2086
04/01/2016 192.50p 192.50p 192.50p 192.50p 0
31/12/2015 192.50p 192.50p 190.75p 192.50p 7289
30/12/2015 192.50p 192.50p 192.50p 192.50p 0
29/12/2015 192.50p 192.50p 192.50p 192.50p 0
24/12/2015 192.50p 194.40p 192.50p 192.50p 1030
23/12/2015 192.50p 192.50p 192.50p 192.50p 0
22/12/2015 193.50p 193.50p 192.30p 192.50p 4589
21/12/2015 193.50p 193.50p 193.50p 193.50p 6815
18/12/2015 193.50p 194.94p 193.50p 193.50p 500
17/12/2015 192.50p 195.00p 192.50p 193.50p 2000
16/12/2015 192.50p 192.50p 192.50p 192.50p 0
15/12/2015 192.50p 192.50p 190.75p 192.50p 4569
14/12/2015 192.50p 195.00p 192.50p 192.50p 4758
11/12/2015 192.50p 192.50p 192.50p 192.50p 0
10/12/2015 191.50p 192.50p 191.50p 192.50p 0
09/12/2015 191.50p 191.50p 191.50p 191.50p 0
08/12/2015 191.50p 192.00p 191.50p 191.50p 10000
07/12/2015 192.50p 192.50p 190.50p 191.50p 1362
04/12/2015 191.50p 192.50p 188.70p 192.50p 1700
03/12/2015 191.50p 192.00p 190.00p 191.50p 53685
02/12/2015 192.50p 192.50p 190.00p 191.50p 4790
01/12/2015 192.50p 192.50p 192.50p 192.50p 200001
30/11/2015 192.50p 192.50p 192.50p 192.50p 0
27/11/2015 192.50p 192.50p 192.50p 192.50p 0
26/11/2015 194.00p 194.40p 190.00p 192.50p 23791
25/11/2015 193.00p 195.00p 193.00p 194.00p 100000
24/11/2015 194.50p 194.50p 191.40p 193.00p 22000
23/11/2015 196.50p 196.50p 194.50p 194.50p 3000
20/11/2015 196.50p 196.50p 195.30p 196.50p 1500
19/11/2015 198.50p 198.50p 197.50p 197.50p 0
18/11/2015 197.50p 198.00p 195.75p 198.00p 291139
17/11/2015 197.50p 198.31p 197.10p 197.50p 984
16/11/2015 198.50p 198.50p 197.00p 197.50p 3226
13/11/2015 198.50p 198.50p 197.15p 198.50p 4000
12/11/2015 197.50p 199.00p 197.50p 199.00p 42044
11/11/2015 201.50p 201.50p 198.00p 199.00p 12728
10/11/2015 201.50p 201.50p 198.00p 201.50p 10690
09/11/2015 201.50p 201.50p 201.50p 201.50p 0
06/11/2015 201.50p 201.50p 201.50p 201.50p 0
05/11/2015 201.50p 201.50p 198.70p 201.50p 1054
04/11/2015 201.50p 201.50p 201.50p 201.50p 267
03/11/2015 201.50p 201.50p 198.70p 201.50p 110
02/11/2015 201.50p 201.50p 198.70p 201.50p 272
30/10/2015 201.50p 201.50p 201.50p 201.50p 0
29/10/2015 201.50p 201.50p 201.50p 201.50p 0
28/10/2015 201.50p 201.50p 201.50p 201.50p 0
27/10/2015 201.50p 201.50p 198.70p 201.50p 8462
26/10/2015 205.50p 205.50p 191.00p 201.50p 31484
23/10/2015 205.50p 205.50p 200.00p 205.50p 1086381
22/10/2015 208.00p 208.00p 205.50p 205.50p 10000
21/10/2015 208.00p 208.00p 208.00p 208.00p 0
20/10/2015 208.00p 208.00p 208.00p 208.00p 0
19/10/2015 208.00p 208.00p 207.00p 208.00p 115229
16/10/2015 208.00p 208.00p 208.00p 208.00p 0
15/10/2015 208.00p 208.00p 208.00p 208.00p 0
14/10/2015 208.00p 208.00p 206.10p 208.00p 4260
13/10/2015 208.00p 208.25p 208.00p 208.00p 52
12/10/2015 208.00p 208.25p 208.00p 208.00p 1105
09/10/2015 208.00p 208.25p 208.00p 208.00p 600
08/10/2015 208.00p 208.00p 208.00p 208.00p 0
07/10/2015 208.00p 208.40p 206.00p 208.00p 7059
06/10/2015 208.00p 208.00p 206.10p 208.00p 3709
05/10/2015 208.00p 208.56p 208.00p 208.00p 3270
02/10/2015 205.00p 208.56p 205.00p 208.00p 1606
01/10/2015 208.00p 208.00p 208.00p 208.00p 0
30/09/2015 208.00p 208.00p 206.10p 208.00p 1457
29/09/2015 208.00p 208.00p 208.00p 208.00p 0
28/09/2015 208.00p 208.00p 208.00p 208.00p 0
25/09/2015 208.00p 208.60p 208.00p 208.00p 7208
24/09/2015 208.00p 208.60p 206.00p 208.00p 2268

*Close Price adjusted for both dividends and splits