Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/03/2021 238.00p 242.00p 237.00p 237.00p 257501
19/03/2021 238.00p 240.00p 235.00p 236.00p 7425
18/03/2021 238.00p 238.00p 233.20p 236.00p 6321
17/03/2021 238.00p 238.00p 230.00p 236.00p 7365
16/03/2021 238.00p 238.00p 230.60p 236.00p 22420
15/03/2021 229.00p 238.00p 229.00p 236.00p 26199
12/03/2021 221.00p 232.00p 220.00p 229.00p 654593
11/03/2021 219.00p 221.65p 219.00p 219.00p 3496
10/03/2021 219.00p 221.40p 216.00p 219.00p 190297
09/03/2021 214.00p 221.40p 212.50p 219.00p 43849
08/03/2021 213.00p 217.00p 213.00p 214.00p 51105
05/03/2021 213.00p 217.00p 210.00p 213.00p 4373
04/03/2021 213.00p 217.00p 210.00p 213.00p 11294
03/03/2021 213.00p 213.00p 210.00p 213.00p 2040
02/03/2021 213.00p 213.00p 209.70p 213.00p 4207
01/03/2021 213.00p 218.00p 213.00p 213.00p 115751
26/02/2021 213.00p 218.00p 210.48p 213.00p 3320
25/02/2021 213.00p 219.90p 213.00p 213.00p 11094
24/02/2021 213.00p 219.90p 210.33p 213.00p 35521
23/02/2021 213.00p 222.00p 213.00p 213.00p 0
22/02/2021 213.00p 222.00p 210.33p 222.00p 221655
19/02/2021 213.00p 220.00p 209.40p 213.00p 317608
18/02/2021 213.00p 215.50p 205.80p 213.00p 1616
17/02/2021 213.00p 215.50p 204.00p 213.00p 13785
16/02/2021 213.00p 213.00p 205.80p 213.00p 1575
15/02/2021 216.00p 216.90p 213.00p 213.00p 428781
12/02/2021 216.00p 216.90p 210.60p 216.00p 11722
11/02/2021 216.00p 216.00p 216.00p 216.00p 640
10/02/2021 216.00p 220.00p 216.00p 216.00p 3270
09/02/2021 216.00p 219.00p 216.00p 216.00p 3621
08/02/2021 216.00p 219.00p 216.00p 216.00p 17
05/02/2021 223.00p 223.00p 220.00p 220.00p 0
04/02/2021 223.00p 223.00p 218.00p 223.00p 390
03/02/2021 223.00p 223.00p 218.50p 223.00p 870
02/02/2021 222.00p 223.00p 221.90p 223.00p 15650
01/02/2021 222.00p 222.00p 222.00p 222.00p 224
29/01/2021 222.00p 222.00p 218.00p 222.00p 2000
28/01/2021 222.00p 222.00p 220.00p 222.00p 131350
27/01/2021 222.00p 225.00p 220.00p 222.00p 10010
26/01/2021 222.00p 224.00p 218.00p 222.00p 2762
25/01/2021 222.00p 222.00p 218.55p 222.00p 297
22/01/2021 222.00p 224.00p 218.00p 222.00p 22028
21/01/2021 222.00p 224.00p 218.00p 222.00p 28250
20/01/2021 226.00p 226.00p 216.00p 216.00p 186255
19/01/2021 230.00p 230.00p 220.00p 226.00p 8430
18/01/2021 232.00p 236.00p 224.00p 230.00p 52650
15/01/2021 245.00p 250.00p 230.00p 240.00p 28091
14/01/2021 219.00p 230.00p 219.00p 227.00p 125441
13/01/2021 217.00p 221.80p 217.00p 217.00p 51250
12/01/2021 216.00p 221.00p 216.00p 216.00p 4272
11/01/2021 216.00p 220.00p 212.50p 216.00p 19380
08/01/2021 216.00p 228.00p 212.00p 215.00p 18340
07/01/2021 208.00p 220.00p 208.00p 215.00p 1381339
06/01/2021 208.00p 214.00p 206.20p 208.00p 9348
05/01/2021 208.00p 216.00p 206.20p 216.00p 3412
04/01/2021 208.00p 210.50p 208.00p 208.00p 5150
01/01/2021 208.00p 216.00p 205.50p 216.00p 10306
31/12/2020 208.00p 216.00p 205.50p 216.00p 10306
30/12/2020 208.00p 209.50p 208.00p 208.00p 2500
29/12/2020 208.00p 208.00p 203.52p 208.00p 2114
28/12/2020 208.00p 210.00p 208.00p 208.00p 190500
25/12/2020 208.00p 210.00p 208.00p 208.00p 190500
24/12/2020 208.00p 210.00p 208.00p 208.00p 190500
23/12/2020 208.00p 216.00p 208.00p 208.00p 322956
22/12/2020 208.00p 210.00p 208.00p 208.00p 266
21/12/2020 213.00p 213.00p 202.00p 208.00p 26100
18/12/2020 213.00p 214.00p 210.00p 213.00p 8695
17/12/2020 213.00p 213.00p 213.00p 213.00p 0
16/12/2020 213.00p 213.00p 211.00p 213.00p 4397
15/12/2020 215.00p 215.00p 210.00p 213.00p 23497
14/12/2020 213.00p 213.00p 211.00p 213.00p 503935
11/12/2020 214.00p 214.00p 212.00p 213.00p 1643
10/12/2020 216.00p 216.00p 210.00p 214.00p 9506
09/12/2020 216.00p 216.00p 212.00p 216.00p 326661
08/12/2020 217.00p 217.00p 212.00p 216.00p 4092
07/12/2020 217.00p 217.00p 217.00p 217.00p 198
04/12/2020 219.00p 223.00p 212.00p 217.00p 25639
03/12/2020 220.00p 222.00p 218.00p 219.00p 2405
02/12/2020 221.00p 228.00p 218.50p 220.00p 137278
01/12/2020 219.00p 224.00p 218.00p 221.00p 141004
30/11/2020 219.00p 223.50p 217.00p 219.00p 7293
27/11/2020 215.00p 223.50p 215.00p 219.00p 26068
26/11/2020 215.00p 217.70p 212.00p 215.00p 12482
25/11/2020 214.00p 218.00p 212.50p 215.00p 14622
24/11/2020 214.00p 218.00p 212.50p 214.00p 4867
23/11/2020 214.00p 215.92p 211.00p 214.00p 743
20/11/2020 214.00p 215.92p 212.40p 214.00p 1490
19/11/2020 214.00p 218.00p 212.40p 214.00p 263551
18/11/2020 206.00p 217.12p 204.88p 214.00p 12023
17/11/2020 194.50p 209.84p 194.50p 206.00p 34343
16/11/2020 190.00p 199.00p 185.00p 192.00p 108399
13/11/2020 190.00p 190.00p 188.30p 190.00p 1161
12/11/2020 190.00p 195.00p 185.00p 195.00p 11296
10/11/2020 182.50p 189.70p 182.50p 187.50p 23533
09/11/2020 180.00p 182.77p 180.00p 182.50p 474743
06/11/2020 180.00p 182.50p 180.00p 180.00p 111779
05/11/2020 180.00p 180.00p 180.00p 180.00p 700
04/11/2020 180.00p 180.00p 176.77p 180.00p 1671
03/11/2020 180.00p 181.00p 180.00p 180.00p 7170
02/11/2020 180.00p 181.00p 171.00p 180.00p 9599
30/10/2020 182.50p 182.50p 180.00p 180.00p 50000
29/10/2020 182.50p 183.30p 182.50p 182.50p 6000
28/10/2020 182.50p 182.50p 179.33p 182.50p 11029
27/10/2020 182.50p 182.50p 182.50p 182.50p 34000
26/10/2020 182.50p 182.50p 179.33p 182.50p 89353
23/10/2020 182.50p 182.50p 182.50p 182.50p 200538
22/10/2020 182.50p 182.50p 179.00p 182.50p 461
21/10/2020 177.50p 182.50p 177.50p 182.50p 36296
20/10/2020 182.50p 182.50p 176.00p 180.00p 25025
19/10/2020 182.50p 182.50p 182.40p 182.50p 3269
16/10/2020 182.50p 182.50p 182.40p 182.50p 868
15/10/2020 182.50p 185.00p 175.00p 177.00p 146069
14/10/2020 180.00p 182.50p 178.30p 182.50p 62689
13/10/2020 180.00p 181.95p 177.93p 180.00p 21512
12/10/2020 180.00p 182.50p 178.00p 180.00p 81303
09/10/2020 180.00p 183.00p 178.30p 180.00p 14320
08/10/2020 180.00p 183.00p 180.00p 180.00p 540
07/10/2020 177.50p 180.00p 177.50p 179.00p 12721
06/10/2020 180.00p 185.00p 176.00p 177.50p 172439
05/10/2020 182.50p 182.50p 178.30p 180.00p 10599
02/10/2020 182.50p 183.00p 175.00p 182.50p 63300
01/10/2020 182.50p 184.70p 179.00p 182.50p 6235
30/09/2020 182.50p 184.70p 180.00p 182.50p 135340
29/09/2020 182.50p 184.70p 182.50p 182.50p 2320
28/09/2020 182.50p 184.75p 177.60p 182.50p 10534
25/09/2020 182.50p 184.90p 182.50p 182.50p 5408
24/09/2020 182.50p 182.50p 177.60p 182.50p 146102
23/09/2020 182.50p 185.00p 182.50p 182.50p 410
22/09/2020 182.50p 185.00p 177.50p 182.50p 1714
21/09/2020 182.50p 182.50p 177.50p 182.50p 2169
18/09/2020 182.50p 182.50p 182.50p 182.50p 0
17/09/2020 182.50p 183.90p 180.00p 182.50p 50270
16/09/2020 180.00p 184.00p 175.00p 182.50p 17320
15/09/2020 180.00p 182.50p 180.00p 180.00p 404
14/09/2020 180.00p 182.00p 179.80p 180.00p 970
11/09/2020 180.00p 180.00p 177.50p 180.00p 13599
10/09/2020 180.00p 180.00p 180.00p 180.00p 350046
09/09/2020 180.00p 180.00p 175.00p 180.00p 6143
08/09/2020 180.00p 180.00p 175.00p 180.00p 4478
07/09/2020 185.00p 185.00p 175.00p 180.00p 7505
04/09/2020 190.00p 192.00p 180.00p 185.00p 339508
03/09/2020 187.50p 195.00p 183.90p 187.50p 22519
02/09/2020 182.50p 195.00p 181.00p 187.50p 63490
01/09/2020 172.50p 185.00p 172.50p 179.00p 26653
31/08/2020 172.50p 179.90p 172.50p 175.00p 7494
28/08/2020 172.50p 179.90p 172.50p 175.00p 7494
27/08/2020 172.50p 178.70p 172.50p 175.00p 929
26/08/2020 172.50p 178.70p 172.50p 175.00p 1036
25/08/2020 172.50p 175.00p 172.50p 175.00p 394411
24/08/2020 172.50p 175.00p 172.50p 175.00p 6538
21/08/2020 172.50p 175.00p 172.50p 175.00p 566
20/08/2020 172.50p 172.50p 170.00p 170.00p 422570
19/08/2020 172.50p 175.00p 172.50p 175.00p 5000
18/08/2020 172.50p 175.00p 171.00p 175.00p 823
17/08/2020 175.00p 177.40p 170.55p 175.00p 8751
14/08/2020 175.00p 177.50p 171.50p 177.50p 600
13/08/2020 177.50p 177.50p 177.00p 177.50p 12928
12/08/2020 177.50p 177.50p 171.50p 177.50p 7526
11/08/2020 177.50p 177.50p 175.00p 177.50p 1714
10/08/2020 177.50p 177.50p 177.50p 177.50p 0
07/08/2020 177.50p 177.50p 177.50p 177.50p 0
06/08/2020 177.50p 177.50p 175.00p 177.50p 136995
05/08/2020 175.00p 177.50p 175.00p 177.50p 62807
04/08/2020 175.00p 175.00p 175.00p 175.00p 0
03/08/2020 172.50p 190.00p 172.50p 175.00p 1376
31/07/2020 172.50p 175.00p 172.50p 175.00p 19165
30/07/2020 172.50p 180.00p 172.50p 175.00p 9710
29/07/2020 172.50p 180.00p 170.00p 178.00p 226975
28/07/2020 170.00p 180.00p 170.00p 172.50p 13344
27/07/2020 170.00p 175.00p 170.00p 170.00p 10304
24/07/2020 177.50p 180.00p 170.00p 170.00p 17000
23/07/2020 177.50p 180.00p 177.50p 177.50p 1450
22/07/2020 177.50p 183.90p 175.00p 177.50p 1942
21/07/2020 177.50p 183.90p 175.55p 177.50p 4814
20/07/2020 177.50p 184.00p 175.55p 177.50p 20702
17/07/2020 177.50p 183.90p 177.50p 177.50p 100180
16/07/2020 177.50p 184.00p 177.50p 177.50p 22005
15/07/2020 177.50p 184.00p 177.50p 177.50p 8535
14/07/2020 177.50p 184.25p 177.50p 177.50p 1235
13/07/2020 177.50p 180.00p 177.50p 177.50p 4795
10/07/2020 177.50p 179.50p 177.50p 177.50p 13991
09/07/2020 175.00p 185.00p 175.00p 177.50p 912974
08/07/2020 165.00p 180.00p 165.00p 175.00p 194784
07/07/2020 165.00p 170.00p 164.00p 165.00p 380982
06/07/2020 165.00p 165.00p 164.50p 165.00p 3217
03/07/2020 165.00p 165.00p 160.00p 165.00p 128
02/07/2020 165.00p 165.00p 164.50p 165.00p 3365963
01/07/2020 165.00p 165.00p 164.67p 165.00p 630
30/06/2020 165.00p 165.00p 162.00p 165.00p 794
29/06/2020 165.00p 165.00p 161.80p 165.00p 1108
26/06/2020 165.00p 165.00p 161.80p 165.00p 1587
25/06/2020 165.00p 165.00p 164.50p 165.00p 303
24/06/2020 167.50p 167.50p 165.00p 165.00p 0
23/06/2020 165.00p 165.00p 164.50p 165.00p 11343
22/06/2020 165.00p 169.50p 161.00p 165.00p 17281
19/06/2020 165.00p 167.10p 161.80p 165.00p 1163566
18/06/2020 167.50p 167.50p 161.50p 165.00p 3740
17/06/2020 167.50p 167.50p 167.50p 167.50p 465
16/06/2020 167.50p 167.50p 167.50p 167.50p 634
15/06/2020 167.50p 171.25p 167.50p 167.50p 5485

*Close Price adjusted for both dividends and splits