Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/01/2022 242.00p 242.00p 235.88p 241.00p 8240
04/01/2022 242.00p 242.00p 240.63p 241.00p 5500
31/12/2021 242.00p 242.00p 240.50p 241.00p 630
30/12/2021 242.00p 246.00p 240.50p 241.00p 4355
29/12/2021 239.00p 245.00p 236.00p 241.00p 6059
24/12/2021 237.00p 243.00p 237.00p 241.00p 39470
23/12/2021 237.00p 240.00p 237.00p 240.00p 5470
22/12/2021 237.00p 240.00p 236.00p 240.00p 6750
21/12/2021 237.00p 240.00p 237.00p 240.00p 234
20/12/2021 239.00p 240.00p 236.00p 240.00p 3800
17/12/2021 244.00p 250.00p 238.00p 243.00p 37700
16/12/2021 244.00p 244.00p 240.00p 244.00p 22737
15/12/2021 248.00p 251.09p 236.00p 243.00p 77706
14/12/2021 248.00p 253.00p 248.00p 253.00p 650
13/12/2021 248.00p 253.00p 248.00p 253.00p 3090
10/12/2021 248.00p 253.00p 248.00p 253.00p 3000
09/12/2021 248.00p 253.00p 248.00p 253.00p 2186
08/12/2021 248.00p 253.00p 248.00p 253.00p 3653
07/12/2021 248.00p 253.30p 248.00p 253.00p 13015
06/12/2021 248.00p 254.00p 248.00p 253.00p 1066
03/12/2021 248.00p 253.30p 248.00p 253.00p 11435
02/12/2021 248.00p 253.00p 248.00p 253.00p 672
01/12/2021 248.00p 256.00p 248.00p 253.00p 13983
30/11/2021 248.00p 253.00p 248.00p 253.00p 150403
29/11/2021 248.00p 253.00p 248.00p 253.00p 4459
26/11/2021 253.00p 256.00p 242.00p 253.00p 25314
25/11/2021 254.00p 256.00p 254.00p 256.00p 3734
24/11/2021 254.00p 258.00p 250.00p 256.00p 28833
23/11/2021 254.00p 256.00p 252.00p 256.00p 102528
22/11/2021 254.00p 256.00p 254.00p 256.00p 32771
19/11/2021 254.00p 256.00p 254.00p 256.00p 1630
18/11/2021 254.00p 256.00p 254.00p 256.00p 1833
17/11/2021 254.00p 256.00p 254.00p 256.00p 1607
16/11/2021 254.00p 256.00p 254.00p 256.00p 18838
15/11/2021 254.00p 256.00p 253.00p 256.00p 27933
12/11/2021 254.00p 256.00p 254.00p 256.00p 209254
11/11/2021 254.00p 256.00p 250.00p 256.00p 8040
10/11/2021 256.00p 256.00p 254.00p 256.00p 3864
09/11/2021 256.00p 256.00p 254.33p 256.00p 778
08/11/2021 256.00p 256.00p 254.00p 256.00p 1555
05/11/2021 256.00p 257.00p 254.00p 256.00p 11070
04/11/2021 256.00p 258.00p 254.05p 256.00p 14504
03/11/2021 256.00p 256.00p 254.10p 256.00p 3323
02/11/2021 256.00p 256.00p 254.10p 256.00p 57115
01/11/2021 256.00p 256.00p 254.65p 256.00p 12998
29/10/2021 256.00p 256.00p 254.00p 256.00p 82744
28/10/2021 256.00p 256.00p 254.00p 256.00p 5734
27/10/2021 257.00p 257.00p 254.04p 256.00p 5901
26/10/2021 257.00p 257.66p 257.00p 257.00p 29159
25/10/2021 257.00p 257.00p 254.00p 257.00p 6312
22/10/2021 257.00p 258.20p 257.00p 257.00p 340
21/10/2021 257.00p 258.80p 257.00p 257.00p 579
20/10/2021 257.00p 259.75p 256.55p 257.00p 4852
19/10/2021 257.00p 260.00p 256.55p 257.00p 19107
18/10/2021 257.00p 260.00p 254.00p 257.00p 9000
15/10/2021 257.00p 259.75p 257.00p 257.00p 1000
14/10/2021 257.00p 259.75p 256.30p 257.00p 2398
13/10/2021 257.00p 257.00p 254.00p 257.00p 2515
12/10/2021 257.00p 260.00p 256.00p 257.00p 4453
11/10/2021 257.00p 260.00p 256.00p 257.00p 14019
08/10/2021 257.00p 260.00p 257.00p 257.00p 426403
07/10/2021 258.00p 260.00p 257.00p 257.00p 1138
06/10/2021 259.00p 262.00p 254.00p 258.00p 22038
05/10/2021 258.00p 260.00p 256.00p 256.00p 2471
04/10/2021 258.00p 260.50p 256.50p 257.00p 13461
01/10/2021 255.00p 258.00p 255.00p 255.00p 16703
30/09/2021 259.00p 260.76p 256.50p 258.00p 4123
29/09/2021 260.00p 264.00p 258.00p 258.00p 3131
28/09/2021 268.00p 268.00p 258.00p 258.00p 491125
27/09/2021 272.00p 272.00p 268.00p 268.00p 8482
24/09/2021 276.00p 276.40p 270.00p 275.00p 11056
23/09/2021 275.00p 277.00p 270.00p 276.00p 11601
22/09/2021 277.00p 278.00p 271.00p 275.00p 702555
21/09/2021 278.00p 278.90p 278.00p 278.00p 239920
20/09/2021 278.00p 278.96p 276.00p 278.00p 6162
17/09/2021 278.00p 280.00p 276.00p 278.00p 2553
16/09/2021 280.00p 280.00p 276.00p 278.00p 29826
15/09/2021 280.00p 282.00p 276.00p 280.00p 17047
14/09/2021 280.00p 282.00p 276.80p 280.00p 9288
13/09/2021 280.00p 282.00p 278.00p 280.00p 5741
10/09/2021 282.00p 286.12p 280.00p 280.00p 7618
09/09/2021 283.00p 287.28p 282.00p 282.00p 8236
08/09/2021 285.00p 287.00p 283.20p 284.00p 7771
07/09/2021 283.00p 288.00p 283.00p 284.00p 493205
06/09/2021 281.00p 288.00p 281.00p 286.00p 208146
03/09/2021 277.00p 286.00p 270.00p 281.00p 165552
02/09/2021 272.00p 272.00p 265.25p 267.00p 86247
01/09/2021 264.00p 270.00p 264.00p 267.00p 22216
31/08/2021 261.00p 264.00p 260.00p 260.00p 14950
27/08/2021 261.00p 262.00p 258.00p 258.00p 3092
26/08/2021 261.00p 270.00p 258.00p 258.00p 5157
25/08/2021 257.00p 264.00p 252.00p 258.00p 25713
24/08/2021 257.00p 259.00p 255.00p 255.00p 910
23/08/2021 257.00p 260.00p 254.00p 255.00p 2886
20/08/2021 257.00p 257.00p 254.00p 254.00p 15959
19/08/2021 257.00p 257.00p 252.00p 252.00p 5281
18/08/2021 257.00p 257.00p 255.00p 255.00p 340
17/08/2021 257.00p 257.00p 253.00p 255.00p 2129
16/08/2021 257.00p 258.00p 250.00p 255.00p 7777
13/08/2021 260.00p 260.00p 252.00p 255.00p 12512
12/08/2021 262.00p 264.00p 257.00p 260.00p 22124
11/08/2021 270.00p 270.00p 260.00p 263.00p 13961
10/08/2021 270.00p 270.00p 268.00p 268.00p 0
09/08/2021 270.00p 270.00p 266.89p 268.00p 5000
06/08/2021 270.00p 270.00p 260.00p 268.00p 106
05/08/2021 270.00p 270.00p 268.00p 268.00p 0
04/08/2021 270.00p 270.00p 267.00p 268.00p 39
03/08/2021 270.00p 270.00p 264.00p 268.00p 3495
02/08/2021 270.00p 270.00p 263.00p 270.00p 9065
30/07/2021 270.00p 272.00p 270.00p 270.00p 0
29/07/2021 270.00p 273.60p 264.00p 270.00p 3732
28/07/2021 270.00p 273.60p 268.80p 270.00p 2291
27/07/2021 270.00p 272.00p 270.00p 270.00p 0
26/07/2021 270.00p 270.00p 264.00p 270.00p 2207
23/07/2021 270.00p 270.00p 264.60p 270.00p 1895
22/07/2021 270.00p 270.00p 270.00p 270.00p 640
21/07/2021 270.00p 270.00p 264.00p 270.00p 5521
20/07/2021 272.00p 276.00p 264.74p 270.00p 59079
19/07/2021 270.00p 271.44p 264.60p 270.00p 2254
16/07/2021 270.00p 270.00p 264.60p 270.00p 441
15/07/2021 270.00p 271.75p 264.60p 270.00p 1773
14/07/2021 270.00p 270.00p 266.50p 270.00p 20117
13/07/2021 270.00p 272.00p 266.52p 270.00p 75487
12/07/2021 270.00p 272.00p 268.00p 270.00p 10250
09/07/2021 274.00p 274.00p 266.52p 270.00p 12960
08/07/2021 274.00p 274.00p 269.68p 272.00p 2080
07/07/2021 274.00p 274.00p 272.00p 272.00p 0
06/07/2021 274.00p 274.00p 271.00p 272.00p 117246
05/07/2021 274.00p 274.00p 268.00p 272.00p 7041
02/07/2021 274.00p 274.00p 271.00p 272.00p 1020
01/07/2021 274.00p 274.00p 269.00p 272.00p 116300
30/06/2021 274.00p 274.00p 268.40p 272.00p 1850
29/06/2021 274.00p 274.00p 268.00p 272.00p 5596
28/06/2021 274.00p 274.00p 268.60p 274.00p 720
25/06/2021 275.00p 275.00p 270.50p 274.00p 6902
24/06/2021 275.00p 277.00p 270.36p 275.00p 4182
23/06/2021 275.00p 280.00p 274.45p 275.00p 404560
22/06/2021 275.00p 279.00p 270.00p 275.00p 113523
21/06/2021 275.00p 280.00p 270.00p 275.00p 26757
18/06/2021 275.00p 275.00p 274.45p 275.00p 4071
17/06/2021 275.00p 275.00p 272.00p 275.00p 1767
16/06/2021 275.00p 277.00p 275.00p 275.00p 1032
15/06/2021 275.00p 275.00p 270.10p 275.00p 12029
14/06/2021 275.00p 275.00p 275.00p 275.00p 118053
11/06/2021 275.00p 275.00p 270.50p 275.00p 85211
10/06/2021 275.00p 275.65p 275.00p 275.00p 640685
09/06/2021 275.00p 275.00p 274.00p 275.00p 364
08/06/2021 275.00p 275.00p 275.00p 275.00p 0
07/06/2021 275.00p 275.00p 274.00p 275.00p 3194
04/06/2021 275.00p 275.65p 275.00p 275.00p 882
03/06/2021 275.00p 275.65p 273.00p 275.00p 6283
02/06/2021 275.00p 275.00p 275.00p 275.00p 0
01/06/2021 275.00p 280.00p 275.00p 275.00p 201774
31/05/2021 275.00p 275.65p 275.00p 275.00p 5111
28/05/2021 275.00p 275.65p 275.00p 275.00p 5111
27/05/2021 277.00p 280.00p 275.00p 275.00p 860
26/05/2021 279.00p 280.00p 275.00p 275.00p 225287
25/05/2021 279.00p 280.00p 275.00p 275.00p 270837
24/05/2021 279.00p 280.00p 275.00p 275.00p 33691
21/05/2021 279.00p 280.00p 275.00p 275.00p 28709
20/05/2021 279.00p 279.50p 275.00p 275.00p 370
19/05/2021 279.00p 280.00p 275.00p 275.00p 6791
18/05/2021 279.00p 279.95p 275.00p 275.00p 6514
17/05/2021 279.00p 284.00p 275.00p 278.00p 735616
14/05/2021 279.00p 280.00p 275.00p 278.00p 599590
13/05/2021 281.00p 290.00p 273.00p 275.00p 170706
12/05/2021 281.00p 288.00p 273.00p 288.00p 207833
11/05/2021 281.00p 281.00p 274.00p 274.00p 9587
10/05/2021 258.00p 286.00p 258.00p 274.00p 51235
07/05/2021 258.00p 266.00p 258.00p 258.00p 207719
06/05/2021 258.00p 266.00p 258.00p 258.00p 4495
05/05/2021 258.00p 265.00p 258.00p 258.00p 33193
04/05/2021 258.00p 266.00p 258.00p 258.00p 103686
30/04/2021 258.00p 258.00p 258.00p 258.00p 0
29/04/2021 255.00p 266.00p 255.00p 258.00p 27342
28/04/2021 255.00p 260.00p 255.00p 255.00p 781
27/04/2021 258.00p 260.00p 252.00p 255.00p 12111
26/04/2021 258.00p 266.00p 258.00p 258.00p 6028
23/04/2021 258.00p 266.00p 258.00p 258.00p 16107
22/04/2021 258.00p 258.00p 258.00p 258.00p 0
21/04/2021 258.00p 265.20p 255.00p 258.00p 749272
20/04/2021 258.00p 265.00p 258.00p 258.00p 109460
19/04/2021 258.00p 259.50p 255.00p 258.00p 19889
16/04/2021 258.00p 259.50p 255.55p 258.00p 2570
15/04/2021 258.00p 259.92p 255.55p 258.00p 2910
14/04/2021 258.00p 260.00p 252.50p 258.00p 34610
13/04/2021 258.00p 259.85p 258.00p 258.00p 210
12/04/2021 258.00p 259.92p 255.20p 258.00p 5591
09/04/2021 258.00p 259.92p 255.00p 258.00p 12497
08/04/2021 258.00p 259.40p 255.00p 258.00p 25530
07/04/2021 255.00p 266.00p 255.00p 258.00p 9877
06/04/2021 242.00p 258.00p 242.00p 258.00p 2889554
01/04/2021 242.00p 243.00p 240.00p 240.00p 15500
31/03/2021 242.00p 242.00p 240.00p 240.00p 700
30/03/2021 242.00p 242.00p 239.55p 240.00p 6250
29/03/2021 242.00p 242.00p 238.00p 238.00p 2319
26/03/2021 242.00p 242.00p 238.00p 238.00p 1849
25/03/2021 242.00p 242.00p 238.00p 238.00p 7334
24/03/2021 241.00p 241.50p 238.00p 238.00p 4676
23/03/2021 241.00p 241.00p 237.00p 237.00p 2205

*Close Price adjusted for both dividends and splits