Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/05/2025 157.50p 161.50p 154.00p 156.50p 289056
01/05/2025 160.00p 160.50p 154.00p 154.00p 128189
30/04/2025 155.50p 159.50p 152.50p 152.50p 126219
29/04/2025 156.50p 160.00p 154.00p 154.00p 78790
28/04/2025 155.00p 159.00p 151.65p 153.50p 248303
25/04/2025 157.00p 159.50p 152.50p 153.50p 182529
24/04/2025 152.50p 157.00p 150.00p 152.50p 35853
23/04/2025 151.00p 157.50p 148.50p 152.00p 351320
22/04/2025 152.00p 154.00p 150.00p 153.00p 122717
17/04/2025 152.50p 157.50p 148.00p 152.50p 75883
16/04/2025 153.00p 158.00p 148.00p 149.50p 194629
15/04/2025 150.00p 155.00p 149.20p 154.00p 144616
14/04/2025 147.50p 158.00p 147.50p 158.00p 95486
11/04/2025 151.00p 155.00p 148.00p 153.00p 49083
10/04/2025 146.00p 164.00p 146.00p 148.50p 202604
09/04/2025 147.50p 153.00p 142.50p 147.00p 55466
08/04/2025 149.00p 150.21p 143.50p 149.00p 125491
07/04/2025 142.00p 152.50p 141.00p 152.50p 160672
04/04/2025 147.00p 156.00p 141.88p 147.00p 152916
03/04/2025 149.00p 153.00p 147.00p 149.50p 116193
02/04/2025 150.00p 155.00p 148.50p 150.00p 150716
01/04/2025 156.50p 163.00p 150.00p 150.00p 118228
31/03/2025 157.00p 163.94p 151.00p 153.00p 183491
28/03/2025 158.00p 164.00p 157.65p 160.00p 297863
27/03/2025 160.00p 160.65p 156.00p 156.00p 97971
26/03/2025 160.00p 164.00p 156.00p 156.00p 129895
25/03/2025 161.00p 166.06p 157.00p 157.00p 102181
24/03/2025 162.00p 170.00p 162.00p 162.00p 93926
21/03/2025 156.00p 171.00p 150.00p 166.00p 605346
20/03/2025 150.00p 156.00p 148.64p 155.00p 342088
19/03/2025 145.00p 149.00p 143.00p 145.00p 9042
18/03/2025 143.00p 150.00p 143.00p 146.00p 107601
17/03/2025 149.00p 150.00p 141.00p 146.00p 49577
14/03/2025 144.00p 147.34p 141.00p 141.00p 25295
13/03/2025 145.00p 155.00p 142.00p 146.00p 52095
12/03/2025 144.00p 157.00p 144.00p 146.00p 64221
11/03/2025 157.00p 157.00p 145.04p 149.00p 36159
10/03/2025 150.00p 157.00p 148.00p 152.00p 108560
07/03/2025 150.00p 155.00p 146.00p 150.00p 272675
06/03/2025 148.00p 148.55p 145.00p 147.00p 120680
05/03/2025 142.00p 148.00p 140.00p 147.00p 189614
04/03/2025 140.00p 144.00p 139.00p 144.00p 50427
03/03/2025 140.00p 144.00p 136.00p 144.00p 226718
28/02/2025 140.00p 144.00p 140.00p 144.00p 28873
27/02/2025 144.00p 144.00p 140.00p 140.00p 72886
26/02/2025 136.00p 144.00p 136.00p 144.00p 21900
25/02/2025 140.00p 145.00p 140.00p 140.00p 77426
24/02/2025 149.00p 149.00p 140.10p 145.00p 29695
21/02/2025 141.00p 146.00p 141.00p 144.00p 13120
20/02/2025 146.00p 148.00p 138.88p 143.00p 44863
19/02/2025 145.00p 147.00p 138.22p 141.00p 100726
18/02/2025 143.00p 151.00p 141.00p 143.00p 62663
17/02/2025 144.00p 149.00p 141.22p 143.00p 83879
14/02/2025 144.00p 149.00p 144.00p 148.00p 72335
13/02/2025 145.00p 153.00p 145.00p 145.00p 71584
12/02/2025 147.00p 150.00p 143.00p 147.00p 47468
11/02/2025 148.00p 148.60p 140.88p 145.00p 65988
10/02/2025 144.00p 148.00p 142.00p 145.00p 74114
07/02/2025 149.00p 150.07p 147.00p 148.00p 130116
06/02/2025 145.00p 154.00p 143.00p 148.00p 97797
05/02/2025 144.00p 147.00p 142.00p 146.00p 137961
04/02/2025 149.00p 152.00p 142.00p 143.00p 166432
03/02/2025 142.00p 150.00p 142.00p 149.00p 85672
31/01/2025 142.00p 146.20p 141.00p 145.00p 278878
30/01/2025 143.00p 152.00p 142.00p 146.00p 171289
29/01/2025 145.00p 149.00p 143.00p 143.00p 414691
28/01/2025 157.00p 160.00p 145.00p 149.00p 615965
27/01/2025 163.00p 164.00p 158.00p 158.00p 155710
24/01/2025 165.00p 165.00p 162.00p 162.00p 94025
23/01/2025 161.00p 165.00p 160.00p 162.00p 169647
22/01/2025 159.00p 163.00p 158.60p 160.00p 88650
21/01/2025 160.00p 161.00p 158.00p 161.00p 116105
20/01/2025 158.00p 163.00p 156.00p 160.00p 73021
17/01/2025 161.00p 164.00p 160.00p 161.00p 98180
16/01/2025 161.00p 165.00p 154.50p 161.00p 174013
15/01/2025 158.00p 161.25p 157.50p 160.00p 441410
14/01/2025 155.00p 163.00p 155.00p 156.00p 208732
13/01/2025 159.00p 164.00p 150.00p 158.00p 232823
10/01/2025 164.00p 165.00p 160.16p 163.00p 81710
09/01/2025 162.00p 164.00p 154.04p 162.00p 285279
08/01/2025 170.00p 175.50p 160.00p 160.00p 898730
07/01/2025 171.00p 177.75p 171.00p 173.00p 59354
06/01/2025 170.00p 180.00p 170.00p 177.00p 65987
03/01/2025 173.00p 179.00p 171.00p 174.00p 108485
02/01/2025 171.00p 180.00p 171.00p 177.00p 22699
31/12/2024 179.00p 179.00p 171.00p 171.00p 8290
30/12/2024 175.00p 178.00p 172.08p 176.00p 30057
27/12/2024 170.00p 176.00p 170.00p 175.00p 38836
24/12/2024 171.00p 174.00p 163.00p 172.00p 130485
23/12/2024 175.00p 180.00p 173.00p 174.00p 66807
20/12/2024 173.00p 179.00p 172.00p 175.00p 816588
19/12/2024 180.00p 180.00p 171.00p 175.00p 138185
18/12/2024 176.00p 180.10p 172.00p 172.00p 113462
17/12/2024 170.00p 180.00p 170.00p 179.00p 177582
16/12/2024 172.00p 179.00p 172.00p 178.00p 80590
13/12/2024 179.00p 180.00p 175.00p 177.00p 67215
12/12/2024 191.00p 191.00p 179.90p 180.00p 107475
11/12/2024 186.00p 186.00p 182.00p 184.00p 280888
10/12/2024 186.00p 189.00p 184.31p 188.00p 51231
09/12/2024 187.00p 189.00p 183.00p 189.00p 64640
06/12/2024 185.00p 190.00p 182.00p 183.00p 50002
05/12/2024 184.00p 189.00p 184.00p 187.00p 116405
04/12/2024 188.00p 188.00p 185.00p 186.00p 53805
03/12/2024 185.00p 189.00p 182.50p 188.00p 351696
02/12/2024 180.00p 186.00p 177.00p 186.00p 192431
29/11/2024 178.00p 180.00p 177.00p 179.00p 13769
28/11/2024 175.00p 182.00p 172.00p 178.00p 158018
27/11/2024 176.00p 176.00p 171.00p 175.00p 115944
26/11/2024 175.00p 178.00p 171.00p 175.00p 146909
25/11/2024 172.00p 175.00p 172.00p 174.00p 410156
22/11/2024 174.00p 179.50p 170.50p 176.00p 186241
21/11/2024 174.00p 177.00p 173.00p 174.00p 1104156
20/11/2024 175.00p 179.00p 173.00p 176.00p 735546
19/11/2024 183.00p 183.00p 174.00p 174.00p 1615456
18/11/2024 177.00p 185.00p 176.00p 181.00p 217924
15/11/2024 184.00p 184.00p 173.00p 179.00p 42108
14/11/2024 184.00p 184.00p 176.00p 180.00p 88646
13/11/2024 179.00p 183.00p 176.68p 182.00p 204001
12/11/2024 180.00p 181.00p 177.00p 179.00p 231569
11/11/2024 177.00p 180.00p 175.00p 180.00p 164461
08/11/2024 180.00p 180.00p 173.00p 177.00p 156958
07/11/2024 184.00p 184.00p 174.60p 179.00p 1222720
06/11/2024 184.00p 184.00p 181.47p 183.00p 92267
05/11/2024 184.00p 184.00p 180.00p 184.00p 80200
04/11/2024 184.00p 184.00p 181.00p 184.00p 108505
01/11/2024 185.00p 185.16p 181.00p 184.00p 113346
31/10/2024 189.00p 191.00p 182.00p 182.00p 154734
30/10/2024 184.00p 189.01p 180.00p 188.00p 504439
29/10/2024 185.00p 185.00p 180.00p 181.00p 213144
28/10/2024 180.00p 191.00p 178.00p 182.00p 289190
25/10/2024 185.00p 185.00p 178.00p 180.00p 129401
24/10/2024 180.00p 180.00p 175.00p 178.00p 748326
23/10/2024 179.00p 180.00p 173.00p 178.00p 423539
22/10/2024 178.00p 180.00p 175.00p 176.00p 123078
21/10/2024 176.00p 180.00p 170.00p 180.00p 286556
18/10/2024 173.00p 173.00p 170.00p 173.00p 267779
17/10/2024 172.00p 174.00p 171.00p 172.00p 115421
16/10/2024 175.00p 176.00p 171.00p 173.00p 178522
15/10/2024 175.00p 175.00p 170.00p 175.00p 230326
14/10/2024 170.00p 175.00p 169.10p 175.00p 200060
11/10/2024 175.00p 175.00p 170.00p 173.00p 309857
10/10/2024 173.00p 176.00p 167.00p 173.00p 520891
09/10/2024 170.00p 174.00p 170.00p 173.00p 135083
08/10/2024 171.00p 179.00p 170.00p 172.00p 239020
07/10/2024 178.00p 178.00p 174.00p 175.00p 201924
04/10/2024 178.00p 178.00p 174.00p 178.00p 323881
03/10/2024 177.00p 180.00p 175.00p 175.00p 261827
02/10/2024 180.00p 180.00p 173.00p 178.00p 392036
01/10/2024 180.00p 180.00p 175.00p 180.00p 364997
30/09/2024 178.00p 182.00p 173.00p 182.00p 127619
27/09/2024 176.00p 180.00p 166.00p 180.00p 310111
26/09/2024 170.00p 179.00p 170.00p 176.00p 1595764
25/09/2024 168.00p 170.08p 162.00p 168.00p 399955
24/09/2024 166.00p 168.00p 161.00p 168.00p 266659
23/09/2024 169.00p 172.00p 163.00p 163.00p 606879
20/09/2024 163.00p 169.00p 160.00p 169.00p 441331
19/09/2024 166.00p 166.00p 159.00p 160.00p 529962
18/09/2024 164.00p 166.00p 161.00p 161.00p 317926
17/09/2024 163.00p 163.00p 158.00p 163.00p 408283
16/09/2024 165.00p 165.00p 158.00p 162.00p 357627
13/09/2024 163.00p 165.00p 161.00p 162.00p 364502
12/09/2024 162.00p 164.00p 156.00p 163.00p 368634
11/09/2024 162.00p 165.00p 158.00p 158.00p 515131
10/09/2024 163.00p 165.00p 157.60p 160.00p 169380
09/09/2024 156.00p 169.00p 156.00p 156.00p 1470985
06/09/2024 152.00p 158.00p 149.00p 156.00p 346561
05/09/2024 152.00p 157.00p 151.00p 154.00p 467906
04/09/2024 143.00p 153.47p 136.78p 152.00p 257920
03/09/2024 141.00p 150.00p 141.00p 145.00p 57259
30/08/2024 144.00p 150.00p 142.00p 148.00p 68394
29/08/2024 143.00p 149.00p 143.00p 144.00p 17235
28/08/2024 143.00p 147.00p 140.00p 146.00p 110680
27/08/2024 143.00p 145.00p 140.00p 143.00p 92481
23/08/2024 141.00p 144.00p 141.00p 143.00p 39923
22/08/2024 145.00p 145.00p 139.00p 140.00p 61552
21/08/2024 143.00p 144.00p 141.00p 143.00p 110408
20/08/2024 142.00p 146.00p 138.00p 142.00p 180683
19/08/2024 147.00p 147.00p 142.85p 147.00p 39015
16/08/2024 145.00p 147.00p 142.80p 147.00p 59067
15/08/2024 146.00p 147.00p 144.15p 145.00p 53917
14/08/2024 146.00p 147.00p 145.00p 146.00p 17429
13/08/2024 144.00p 147.00p 142.92p 147.00p 21492
12/08/2024 145.00p 147.00p 142.00p 145.00p 82168
09/08/2024 143.00p 145.00p 140.48p 145.00p 22230
08/08/2024 146.00p 146.00p 140.00p 144.00p 59670
07/08/2024 145.00p 150.00p 143.00p 146.00p 45859
06/08/2024 145.00p 150.00p 142.00p 142.00p 143090
05/08/2024 145.00p 150.00p 137.00p 148.00p 159532
02/08/2024 151.00p 155.00p 148.10p 150.00p 70957
01/08/2024 152.00p 155.00p 150.00p 155.00p 76855
31/07/2024 153.00p 153.00p 149.00p 151.00p 89003
30/07/2024 149.00p 155.00p 148.00p 155.00p 61283
29/07/2024 146.00p 150.00p 146.00p 149.00p 78648
26/07/2024 149.00p 155.00p 147.50p 150.00p 55980
25/07/2024 149.00p 151.00p 147.00p 151.00p 32355
24/07/2024 150.00p 150.00p 146.33p 150.00p 20993
23/07/2024 147.00p 149.00p 145.00p 149.00p 72934
22/07/2024 150.00p 150.00p 147.00p 150.00p 72754
19/07/2024 155.00p 155.00p 150.32p 151.00p 33596
18/07/2024 152.00p 155.00p 150.00p 152.00p 79620

*Close Price adjusted for both dividends and splits