Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/05/2024 132.00p 132.00p 130.00p 131.00p 293497
15/05/2024 134.00p 134.00p 131.00p 131.00p 179125
14/05/2024 134.00p 134.00p 133.00p 133.00p 833427
13/05/2024 134.00p 134.00p 132.00p 133.00p 144720
10/05/2024 134.00p 135.75p 132.00p 133.00p 25381
09/05/2024 134.00p 136.00p 132.00p 134.00p 96930
08/05/2024 135.50p 136.00p 132.00p 134.00p 148864
07/05/2024 135.00p 136.00p 131.00p 135.00p 264433
03/05/2024 135.00p 136.00p 134.50p 135.00p 90069
02/05/2024 134.50p 136.00p 134.00p 135.00p 140708
01/05/2024 134.50p 136.00p 134.00p 135.00p 328302
30/04/2024 134.50p 135.00p 134.00p 135.00p 489567
29/04/2024 135.00p 138.00p 133.00p 135.00p 66453
26/04/2024 133.00p 135.00p 133.00p 134.50p 3997
25/04/2024 135.00p 136.00p 133.00p 134.50p 65594
24/04/2024 137.00p 138.00p 135.00p 137.00p 14799
23/04/2024 135.00p 139.00p 135.00p 137.00p 21053
22/04/2024 134.00p 135.00p 133.00p 134.00p 661023
19/04/2024 133.50p 135.00p 133.00p 135.00p 117723
18/04/2024 133.50p 135.00p 132.00p 133.50p 63228
17/04/2024 131.00p 135.00p 129.00p 129.00p 20476
16/04/2024 131.50p 135.00p 131.00p 133.50p 458692
15/04/2024 129.00p 132.00p 128.00p 132.00p 185036
12/04/2024 129.00p 130.00p 128.00p 129.00p 15305
11/04/2024 129.00p 129.55p 128.00p 128.00p 1218621
10/04/2024 130.00p 131.00p 129.00p 129.00p 94351
09/04/2024 133.00p 133.00p 130.00p 130.50p 70495
08/04/2024 133.00p 134.00p 132.00p 133.00p 210252
05/04/2024 133.00p 134.00p 132.00p 133.00p 101967
04/04/2024 132.00p 134.00p 132.00p 133.00p 45146
03/04/2024 127.50p 133.00p 127.50p 132.00p 35412
02/04/2024 130.00p 131.76p 128.00p 129.00p 29764
28/03/2024 127.50p 132.00p 127.50p 130.50p 90469
27/03/2024 122.50p 129.00p 122.00p 126.50p 70237
26/03/2024 116.00p 122.00p 116.00p 122.00p 162795
25/03/2024 115.50p 117.00p 115.16p 116.50p 1431034
22/03/2024 113.00p 116.00p 113.00p 115.50p 173244
21/03/2024 111.50p 116.00p 110.00p 115.50p 693965
20/03/2024 114.50p 114.50p 114.50p 111.50p 137440
19/03/2024 114.50p 116.00p 114.11p 114.50p 111863
18/03/2024 114.50p 115.44p 113.00p 114.50p 21491
15/03/2024 114.50p 116.00p 114.06p 114.50p 15939
14/03/2024 115.50p 116.00p 113.00p 114.50p 212746
13/03/2024 117.50p 118.00p 113.00p 115.00p 82062
12/03/2024 119.00p 122.00p 115.00p 116.00p 115568
11/03/2024 119.00p 119.00p 115.60p 117.50p 364244
08/03/2024 117.50p 120.00p 115.00p 117.50p 127222
07/03/2024 117.50p 120.00p 116.00p 117.50p 153767
06/03/2024 117.50p 120.00p 116.00p 117.50p 84487
05/03/2024 119.00p 122.00p 116.00p 117.50p 157701
04/03/2024 118.50p 121.80p 116.00p 119.00p 848934
01/03/2024 118.50p 122.00p 118.36p 119.00p 130570
29/02/2024 119.00p 122.00p 116.90p 119.00p 553576
28/02/2024 123.00p 124.00p 119.85p 120.50p 124784
27/02/2024 123.00p 126.00p 122.00p 126.00p 63386
26/02/2024 123.00p 124.00p 122.15p 123.00p 74773
23/02/2024 123.00p 124.00p 122.00p 123.00p 27515
22/02/2024 123.00p 123.00p 122.05p 123.00p 77752
21/02/2024 123.00p 124.00p 122.00p 123.00p 127081
20/02/2024 123.50p 123.50p 122.04p 123.00p 148038
19/02/2024 124.00p 125.00p 122.00p 123.00p 144288
16/02/2024 124.00p 124.16p 123.00p 124.00p 107826
15/02/2024 124.00p 124.95p 123.46p 124.00p 88277
14/02/2024 124.00p 124.98p 124.00p 124.00p 57835
13/02/2024 124.00p 125.00p 123.00p 124.00p 191546
12/02/2024 124.00p 126.00p 123.56p 124.00p 1543574
09/02/2024 125.00p 126.00p 123.50p 124.00p 89815
08/02/2024 125.00p 129.00p 123.47p 124.00p 19294
07/02/2024 125.00p 126.00p 123.00p 124.00p 119079
06/02/2024 125.50p 126.00p 123.47p 124.00p 688981
05/02/2024 125.50p 128.00p 124.55p 128.00p 60226
02/02/2024 126.00p 128.00p 124.50p 124.50p 90517
01/02/2024 125.50p 126.00p 125.00p 125.00p 70825
31/01/2024 125.50p 128.00p 124.00p 125.00p 199793
30/01/2024 125.50p 127.50p 124.37p 125.50p 526776
29/01/2024 126.00p 128.00p 125.50p 125.50p 279729
26/01/2024 127.00p 128.00p 124.20p 126.00p 70844
25/01/2024 127.50p 128.00p 124.10p 127.00p 122268
24/01/2024 127.50p 128.00p 125.13p 127.50p 98446
23/01/2024 128.00p 129.00p 125.00p 127.50p 303136
22/01/2024 124.00p 128.00p 124.00p 127.00p 72787
19/01/2024 123.00p 126.00p 120.00p 124.00p 265421
18/01/2024 123.00p 126.00p 120.00p 124.00p 1410589
17/01/2024 127.50p 130.00p 122.00p 124.00p 74226
16/01/2024 131.00p 131.50p 128.00p 128.50p 58045
15/01/2024 131.00p 132.00p 131.00p 131.00p 7862
12/01/2024 131.00p 132.00p 131.00p 131.00p 57206
11/01/2024 133.50p 134.50p 130.00p 130.00p 55250
10/01/2024 136.00p 136.00p 132.00p 133.50p 90740
09/01/2024 136.00p 136.00p 132.00p 133.50p 29838
08/01/2024 136.00p 136.00p 132.00p 133.50p 468772
05/01/2024 135.50p 135.70p 131.00p 133.50p 76278
04/01/2024 131.00p 139.00p 130.00p 135.50p 213117
03/01/2024 131.00p 136.00p 126.00p 131.00p 20559
02/01/2024 131.00p 134.00p 129.60p 131.00p 19419
29/12/2023 130.00p 131.00p 128.88p 131.00p 4203
28/12/2023 130.00p 133.00p 123.00p 130.00p 18665
27/12/2023 130.00p 133.00p 126.00p 130.00p 8351
22/12/2023 128.00p 130.00p 128.00p 130.00p 28257
21/12/2023 133.00p 136.00p 126.00p 128.00p 98515
20/12/2023 133.00p 134.75p 132.00p 133.00p 609019
19/12/2023 133.00p 134.75p 132.46p 133.00p 19057
18/12/2023 133.00p 136.00p 132.38p 133.00p 92100
15/12/2023 133.00p 135.00p 131.00p 133.00p 922488
14/12/2023 128.00p 136.00p 128.00p 136.00p 432267
13/12/2023 121.50p 129.16p 121.50p 128.00p 212041
12/12/2023 120.00p 125.00p 118.00p 121.50p 32065
11/12/2023 120.00p 125.00p 120.00p 121.00p 20609
08/12/2023 116.50p 124.00p 116.50p 121.00p 330296
07/12/2023 116.00p 116.94p 116.00p 116.00p 2427
06/12/2023 118.50p 121.00p 115.00p 116.00p 131598
05/12/2023 118.50p 121.00p 117.50p 119.50p 2082
04/12/2023 118.50p 122.00p 117.50p 122.00p 1301
01/12/2023 118.50p 121.40p 118.50p 119.50p 815
30/11/2023 119.00p 119.64p 117.00p 119.50p 20427
29/11/2023 119.00p 121.00p 119.00p 119.50p 0
28/11/2023 119.50p 121.00p 118.50p 119.50p 28104
27/11/2023 119.50p 122.50p 118.50p 120.50p 14500
24/11/2023 119.50p 123.00p 119.50p 120.50p 2821
23/11/2023 122.00p 124.50p 118.00p 120.50p 23991
22/11/2023 122.00p 124.00p 121.00p 121.00p 5021
21/11/2023 118.00p 126.00p 117.00p 120.00p 683601
20/11/2023 117.00p 120.00p 116.00p 118.00p 33786
17/11/2023 117.00p 117.40p 117.00p 117.00p 4917
16/11/2023 117.00p 117.95p 117.00p 117.00p 21951
15/11/2023 116.50p 118.00p 115.00p 116.50p 45460
14/11/2023 116.50p 116.50p 115.00p 115.00p 17616
13/11/2023 116.50p 116.50p 114.00p 115.00p 34172
10/11/2023 116.50p 116.50p 115.00p 115.00p 8685
09/11/2023 116.50p 116.50p 115.00p 115.00p 17500
08/11/2023 116.50p 116.50p 114.00p 115.00p 1004
07/11/2023 114.50p 116.00p 114.00p 115.00p 46122
06/11/2023 110.00p 113.00p 110.00p 112.50p 51209
03/11/2023 109.50p 110.00p 108.00p 109.00p 36896
02/11/2023 110.00p 110.00p 107.50p 107.50p 69131
01/11/2023 107.50p 108.25p 107.00p 107.00p 169582
31/10/2023 107.50p 108.00p 107.16p 107.50p 1496
30/10/2023 107.50p 108.00p 105.00p 107.50p 27401
27/10/2023 108.00p 108.00p 107.50p 107.50p 11759
26/10/2023 108.50p 110.00p 107.50p 108.00p 84968
25/10/2023 108.50p 110.00p 108.50p 108.50p 90
24/10/2023 108.50p 110.00p 108.00p 108.50p 427931
23/10/2023 110.50p 111.00p 107.00p 108.50p 253293
20/10/2023 110.50p 111.70p 109.04p 110.00p 23969
19/10/2023 110.50p 111.75p 109.38p 110.50p 11126
18/10/2023 110.50p 111.90p 109.00p 110.50p 10894
17/10/2023 107.00p 112.00p 107.00p 110.50p 15096
16/10/2023 108.00p 112.00p 108.00p 110.00p 48219
13/10/2023 108.00p 112.00p 108.00p 110.00p 140305
12/10/2023 112.00p 113.00p 108.00p 110.00p 1280890
11/10/2023 112.00p 112.85p 111.00p 112.50p 55159
10/10/2023 112.00p 114.00p 112.00p 112.50p 1665
09/10/2023 112.00p 113.00p 111.00p 112.50p 490814
06/10/2023 113.50p 113.50p 111.78p 112.50p 1498
05/10/2023 113.00p 113.00p 111.00p 113.00p 2003
04/10/2023 113.50p 113.50p 110.00p 112.00p 39327
03/10/2023 115.00p 115.00p 110.20p 111.00p 12460
02/10/2023 115.00p 115.00p 113.02p 113.50p 22650
29/09/2023 115.00p 115.00p 114.00p 114.00p 1056
28/09/2023 115.00p 115.00p 113.06p 114.00p 9
27/09/2023 115.00p 115.00p 113.00p 114.00p 305985
26/09/2023 114.50p 114.76p 114.00p 114.00p 26244
25/09/2023 114.50p 115.25p 114.00p 114.00p 46755
22/09/2023 114.50p 116.00p 114.50p 114.50p 48167
21/09/2023 120.00p 120.00p 113.50p 114.50p 95879
20/09/2023 114.50p 120.25p 113.00p 118.50p 576485
19/09/2023 113.00p 116.00p 110.00p 116.00p 2595876
18/09/2023 111.00p 114.00p 106.00p 112.00p 66924
15/09/2023 111.00p 113.00p 107.00p 110.00p 15948
14/09/2023 111.00p 113.00p 110.00p 110.00p 2805
13/09/2023 112.00p 114.00p 111.00p 111.00p 1327
12/09/2023 112.00p 114.50p 108.00p 111.00p 9586
11/09/2023 112.00p 113.34p 111.00p 111.00p 1274
08/09/2023 106.00p 116.00p 106.00p 111.00p 64510
07/09/2023 106.00p 110.00p 106.00p 108.00p 6183
06/09/2023 106.00p 110.00p 106.00p 108.00p 6228
05/09/2023 96.00p 112.50p 96.00p 108.00p 209453
04/09/2023 112.50p 115.00p 110.00p 112.50p 104228
01/09/2023 109.50p 113.00p 109.50p 113.00p 84371
31/08/2023 109.50p 111.00p 109.50p 111.00p 24608
30/08/2023 108.00p 111.00p 107.40p 109.50p 98991
29/08/2023 108.50p 108.50p 104.50p 107.00p 83239
25/08/2023 107.00p 108.00p 103.00p 108.00p 399438
24/08/2023 104.00p 108.00p 104.00p 106.50p 842483
23/08/2023 106.00p 109.00p 106.00p 108.00p 326073
22/08/2023 108.00p 112.00p 108.00p 108.00p 71053
21/08/2023 110.50p 111.66p 110.50p 111.00p 16637
18/08/2023 114.50p 114.50p 111.00p 112.00p 14055
17/08/2023 114.50p 114.50p 111.00p 113.00p 18730
16/08/2023 115.50p 117.00p 111.40p 113.00p 8244
15/08/2023 115.50p 115.50p 113.00p 114.00p 33039
14/08/2023 110.50p 114.00p 108.00p 114.00p 97201
11/08/2023 110.50p 110.50p 109.00p 110.50p 100
10/08/2023 110.00p 111.00p 109.25p 110.50p 57058
09/08/2023 110.00p 111.00p 109.55p 110.00p 5519
08/08/2023 110.00p 111.00p 109.00p 110.00p 25757
07/08/2023 110.00p 112.00p 109.00p 110.50p 2123
04/08/2023 110.00p 111.00p 109.35p 111.00p 477599
03/08/2023 110.00p 112.00p 109.20p 110.00p 175402
02/08/2023 110.00p 111.00p 109.25p 111.00p 53086

*Close Price adjusted for both dividends and splits