Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/10/2022 135.50p 135.50p 134.60p 135.50p 12168
12/10/2022 136.00p 136.00p 134.00p 135.50p 30676
11/10/2022 137.00p 138.00p 134.50p 136.00p 20716
10/10/2022 137.00p 140.00p 134.60p 137.00p 32392
07/10/2022 137.00p 137.00p 134.00p 137.00p 5411
06/10/2022 137.00p 137.00p 134.00p 137.00p 24681
05/10/2022 137.00p 139.90p 134.60p 137.00p 11278
04/10/2022 136.50p 139.00p 136.50p 137.00p 34064
03/10/2022 136.50p 136.50p 133.30p 136.50p 7905
30/09/2022 136.50p 136.50p 134.40p 136.50p 441967
29/09/2022 136.50p 136.50p 133.10p 136.50p 2075
28/09/2022 136.50p 140.00p 130.00p 136.50p 175758
27/09/2022 136.50p 137.70p 133.42p 136.50p 570
26/09/2022 138.50p 145.00p 132.08p 136.50p 106609
23/09/2022 142.50p 145.00p 132.50p 138.50p 35764
22/09/2022 142.50p 145.00p 140.00p 142.50p 25552
21/09/2022 142.50p 142.50p 141.60p 142.50p 319100
20/09/2022 142.50p 145.00p 140.00p 142.50p 689
19/09/2022 142.50p 145.00p 141.90p 142.50p 26980
16/09/2022 142.50p 145.00p 141.90p 142.50p 26980
15/09/2022 147.50p 150.00p 140.00p 145.00p 30344
14/09/2022 147.50p 148.00p 140.00p 145.00p 49457
13/09/2022 150.00p 155.00p 146.00p 150.00p 10758
12/09/2022 152.50p 160.00p 145.00p 150.00p 98032
09/09/2022 155.00p 160.00p 151.00p 155.00p 41881
08/09/2022 155.00p 155.00p 150.00p 155.00p 18577
07/09/2022 155.00p 160.00p 145.00p 155.00p 12785
06/09/2022 155.00p 155.00p 150.00p 155.00p 43803
05/09/2022 155.00p 157.00p 150.00p 155.00p 58081
02/09/2022 150.00p 155.00p 150.00p 152.50p 791763
01/09/2022 165.00p 165.00p 150.00p 152.50p 51976
31/08/2022 167.50p 175.00p 155.00p 160.00p 17100
30/08/2022 167.50p 167.50p 164.50p 167.50p 14230
29/08/2022 167.50p 175.00p 160.00p 167.50p 1590
26/08/2022 167.50p 175.00p 160.00p 167.50p 1590
25/08/2022 167.50p 167.50p 166.60p 167.50p 1084
24/08/2022 167.50p 168.00p 162.00p 167.50p 97440
23/08/2022 167.50p 175.00p 160.00p 167.50p 1316
22/08/2022 167.50p 175.00p 158.00p 167.50p 7338
19/08/2022 167.50p 175.00p 167.50p 167.50p 104
18/08/2022 167.50p 169.00p 161.80p 167.50p 300168
17/08/2022 167.50p 170.00p 163.00p 167.50p 4061
16/08/2022 167.50p 170.00p 167.50p 167.50p 1000
15/08/2022 167.50p 170.00p 163.00p 167.50p 3225
12/08/2022 168.50p 175.00p 167.70p 170.00p 50622
11/08/2022 168.50p 169.75p 162.00p 168.50p 353054
10/08/2022 168.50p 169.75p 168.50p 168.50p 1701
09/08/2022 170.00p 170.00p 162.26p 168.50p 4200
08/08/2022 170.00p 175.00p 165.20p 175.00p 1136
05/08/2022 170.00p 170.95p 169.75p 170.00p 15573
04/08/2022 170.00p 170.00p 160.00p 170.00p 304408
03/08/2022 173.00p 175.00p 169.95p 170.00p 1180
02/08/2022 173.00p 180.00p 169.99p 173.00p 751
01/08/2022 172.50p 173.00p 166.00p 173.00p 760
29/07/2022 173.00p 173.00p 169.99p 173.00p 25572
28/07/2022 172.50p 180.00p 166.20p 173.00p 3803
27/07/2022 172.50p 180.00p 167.50p 172.50p 47727
26/07/2022 172.50p 180.00p 165.00p 166.00p 326047
25/07/2022 172.50p 175.00p 172.50p 172.50p 0
22/07/2022 172.50p 175.00p 165.30p 175.00p 7867
21/07/2022 172.50p 175.00p 165.30p 175.00p 8137
20/07/2022 172.50p 172.90p 172.50p 172.50p 71
19/07/2022 172.50p 175.00p 172.50p 172.50p 1075
18/07/2022 175.00p 175.00p 170.00p 175.00p 22535
15/07/2022 175.00p 175.00p 175.00p 175.00p 0
14/07/2022 175.00p 175.00p 175.00p 175.00p 465369
13/07/2022 175.00p 175.00p 170.00p 175.00p 12016
12/07/2022 171.00p 171.00p 166.00p 171.00p 27356
11/07/2022 175.00p 176.00p 166.00p 171.00p 13068
08/07/2022 177.50p 180.00p 172.00p 176.00p 132632
07/07/2022 180.00p 185.00p 175.00p 177.50p 14011
06/07/2022 182.50p 183.00p 175.00p 180.00p 170879
05/07/2022 182.50p 182.99p 182.50p 182.50p 3840
04/07/2022 182.50p 185.00p 180.00p 182.50p 11096
01/07/2022 182.50p 182.50p 182.00p 182.50p 1860
30/06/2022 184.00p 184.00p 180.00p 184.00p 7012
29/06/2022 187.00p 189.00p 184.00p 184.00p 10985
28/06/2022 187.50p 188.75p 187.00p 187.00p 89839
27/06/2022 187.50p 189.40p 185.60p 187.50p 1230
24/06/2022 187.50p 190.00p 182.00p 187.00p 39408
23/06/2022 187.50p 195.00p 187.50p 190.00p 89847
22/06/2022 185.00p 190.00p 183.00p 187.50p 44840
21/06/2022 185.00p 189.50p 185.00p 185.00p 175780
20/06/2022 192.50p 192.50p 189.00p 190.00p 34242
17/06/2022 194.00p 194.00p 190.64p 192.50p 8175
16/06/2022 196.00p 200.50p 190.80p 194.00p 34887
15/06/2022 202.00p 202.00p 193.96p 196.00p 18163
14/06/2022 202.00p 202.00p 201.90p 202.00p 260
13/06/2022 207.00p 208.00p 200.00p 204.00p 14143
10/06/2022 208.00p 208.00p 206.04p 207.00p 2500
09/06/2022 208.00p 208.00p 206.00p 207.00p 10100
08/06/2022 208.00p 208.00p 206.08p 208.00p 1615
07/06/2022 208.00p 208.00p 206.60p 208.00p 2018
06/06/2022 208.00p 208.00p 206.80p 208.00p 752
03/06/2022 208.00p 210.00p 206.00p 208.00p 15136
02/06/2022 208.00p 210.00p 206.00p 208.00p 15136
01/06/2022 208.00p 210.00p 206.00p 208.00p 15136
31/05/2022 213.00p 213.00p 208.00p 208.00p 14140
30/05/2022 212.00p 213.00p 210.00p 213.00p 31480
27/05/2022 212.00p 215.00p 210.00p 212.00p 400
26/05/2022 210.00p 215.00p 210.00p 214.00p 142238
25/05/2022 212.00p 218.00p 207.80p 211.00p 83550
24/05/2022 207.00p 210.00p 205.00p 207.00p 19868
23/05/2022 207.00p 208.99p 207.00p 207.00p 1036
20/05/2022 207.00p 209.00p 207.00p 207.00p 2519
19/05/2022 207.00p 208.00p 204.72p 207.00p 5437
18/05/2022 208.00p 209.87p 208.00p 209.00p 11472
17/05/2022 204.00p 210.00p 204.00p 208.00p 20201
16/05/2022 196.00p 204.80p 196.00p 204.00p 37249
13/05/2022 194.00p 195.00p 190.00p 194.00p 49664
12/05/2022 194.00p 197.00p 188.00p 194.00p 277709
11/05/2022 197.00p 197.00p 194.00p 197.00p 41013
10/05/2022 203.00p 203.00p 194.00p 197.00p 14800
09/05/2022 207.00p 208.00p 194.00p 201.00p 8226
06/05/2022 209.00p 209.00p 206.10p 209.00p 1040
05/05/2022 209.00p 209.00p 206.00p 209.00p 9281
04/05/2022 209.00p 209.85p 209.00p 209.00p 13130
03/05/2022 209.00p 210.00p 207.00p 209.00p 37248
02/05/2022 214.00p 214.00p 209.00p 209.00p 13562
29/04/2022 214.00p 214.00p 209.00p 209.00p 13562
28/04/2022 214.00p 218.00p 200.00p 213.00p 101746
27/04/2022 218.00p 219.00p 210.20p 215.00p 5470
26/04/2022 223.00p 226.00p 210.00p 224.00p 5442
25/04/2022 223.00p 223.00p 221.46p 223.00p 3168
22/04/2022 223.00p 224.00p 216.28p 223.00p 12505
21/04/2022 227.00p 231.00p 220.00p 226.00p 145903
20/04/2022 225.00p 232.32p 225.00p 227.00p 46803
19/04/2022 225.00p 229.47p 220.00p 225.00p 169001
18/04/2022 225.00p 225.00p 223.69p 225.00p 16227
15/04/2022 225.00p 225.00p 223.69p 225.00p 16227
14/04/2022 225.00p 225.00p 223.69p 225.00p 16227
13/04/2022 225.00p 225.00p 223.90p 225.00p 2781
12/04/2022 225.00p 225.00p 224.85p 225.00p 3308
11/04/2022 225.00p 225.00p 220.00p 225.00p 5026
08/04/2022 226.00p 226.00p 224.00p 226.00p 15093
07/04/2022 224.00p 229.00p 223.00p 226.00p 27858
06/04/2022 221.00p 228.00p 221.00p 224.00p 7113
05/04/2022 217.00p 228.00p 214.00p 221.00p 28882
04/04/2022 215.00p 224.00p 215.00p 217.00p 19526
01/04/2022 215.00p 220.40p 215.00p 215.00p 341507
31/03/2022 215.00p 219.90p 213.55p 215.00p 5523
30/03/2022 215.00p 219.90p 215.00p 215.00p 5009
29/03/2022 215.00p 220.00p 215.00p 215.00p 46165
28/03/2022 215.00p 220.00p 215.00p 215.00p 7514
25/03/2022 216.00p 217.00p 211.50p 215.00p 58631
24/03/2022 212.00p 218.00p 212.00p 216.00p 2010
23/03/2022 208.00p 218.00p 206.00p 212.00p 36726
22/03/2022 212.00p 212.00p 200.00p 208.00p 90559
21/03/2022 215.00p 220.00p 210.00p 215.00p 16064
18/03/2022 229.00p 236.00p 210.00p 215.00p 45706
17/03/2022 207.00p 220.34p 204.20p 218.00p 71108
16/03/2022 207.00p 209.00p 200.00p 203.00p 90869
15/03/2022 207.00p 207.00p 205.00p 205.00p 790
14/03/2022 207.00p 209.00p 205.00p 205.00p 1000
11/03/2022 209.00p 210.00p 204.00p 204.00p 31844
10/03/2022 209.00p 209.00p 208.04p 209.00p 117928
09/03/2022 215.00p 215.00p 208.00p 210.00p 85494
08/03/2022 224.00p 224.50p 214.00p 214.00p 46580
07/03/2022 224.00p 226.00p 220.00p 225.00p 10338
04/03/2022 229.00p 230.00p 220.00p 225.00p 13495
03/03/2022 230.00p 230.00p 230.00p 230.00p 0
02/03/2022 230.00p 230.76p 228.08p 230.00p 2271
01/03/2022 230.00p 230.00p 228.08p 230.00p 422675
28/02/2022 235.00p 235.00p 228.08p 230.00p 16077
25/02/2022 237.00p 240.28p 230.00p 238.00p 9394
24/02/2022 240.00p 244.00p 232.24p 238.00p 6622
23/02/2022 243.00p 243.00p 241.00p 241.00p 0
22/02/2022 243.00p 246.00p 237.10p 241.00p 1600
21/02/2022 243.00p 243.00p 237.10p 241.00p 1212
18/02/2022 243.00p 243.00p 241.00p 241.00p 50
17/02/2022 242.00p 243.00p 240.00p 241.00p 88670
16/02/2022 242.00p 243.00p 237.10p 240.00p 424
15/02/2022 242.00p 246.00p 237.10p 240.00p 11583
14/02/2022 242.00p 243.00p 237.00p 240.00p 4065
11/02/2022 245.00p 245.00p 240.00p 240.00p 1886
10/02/2022 245.00p 245.00p 240.00p 243.00p 480
09/02/2022 243.00p 246.00p 236.20p 241.00p 5076
08/02/2022 241.00p 241.00p 240.00p 240.00p 72
07/02/2022 240.00p 240.00p 235.55p 239.00p 5281
04/02/2022 240.00p 240.40p 235.00p 239.00p 10245
03/02/2022 240.00p 245.00p 240.00p 240.00p 104745
02/02/2022 235.00p 240.00p 235.00p 236.00p 957035
01/02/2022 237.00p 240.00p 230.00p 240.00p 28724
31/01/2022 245.00p 246.00p 232.50p 239.00p 22170
28/01/2022 247.00p 247.00p 240.50p 245.00p 6083
27/01/2022 262.00p 262.00p 248.10p 250.00p 39300
26/01/2022 262.00p 262.00p 250.00p 250.00p 203776
25/01/2022 266.00p 270.00p 262.00p 263.00p 542588
24/01/2022 266.00p 268.40p 262.00p 266.00p 567622
21/01/2022 262.00p 269.00p 256.00p 266.00p 99796
20/01/2022 257.00p 260.00p 257.00p 257.00p 4674
19/01/2022 257.00p 260.00p 254.00p 257.00p 301945
18/01/2022 257.00p 260.00p 257.00p 260.00p 4694
17/01/2022 257.00p 258.00p 254.00p 257.00p 123286
14/01/2022 258.00p 258.00p 252.00p 257.00p 36038
13/01/2022 252.00p 258.04p 252.00p 258.00p 16545
12/01/2022 245.00p 254.00p 245.00p 251.00p 20410
10/01/2022 245.00p 246.00p 243.00p 243.00p 3898
07/01/2022 242.00p 246.00p 242.00p 242.00p 12790
06/01/2022 242.00p 242.00p 238.00p 241.00p 21750

*Close Price adjusted for both dividends and splits