Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
17/07/2024 148.00p 155.00p 147.00p 155.00p 65479
16/07/2024 151.00p 153.00p 148.75p 149.00p 96799
15/07/2024 154.00p 154.00p 150.66p 152.00p 32624
12/07/2024 154.00p 155.00p 149.00p 154.00p 82031
11/07/2024 151.00p 154.97p 148.00p 151.00p 164134
10/07/2024 142.00p 155.00p 142.00p 152.00p 470150
09/07/2024 134.00p 146.00p 132.00p 144.00p 439820
08/07/2024 131.00p 135.00p 130.96p 134.00p 328426
05/07/2024 131.00p 134.00p 129.00p 134.00p 309274
04/07/2024 130.00p 130.00p 129.00p 130.00p 46078
03/07/2024 131.00p 131.00p 129.00p 130.00p 184079
02/07/2024 129.00p 130.00p 129.00p 129.00p 83446
01/07/2024 127.00p 131.00p 127.00p 129.00p 52869
28/06/2024 130.00p 130.00p 127.00p 129.00p 494169
27/06/2024 130.00p 130.00p 128.00p 129.00p 227684
26/06/2024 130.00p 130.00p 127.56p 129.00p 310836
25/06/2024 129.00p 130.00p 128.00p 130.00p 36034
24/06/2024 130.00p 130.00p 128.00p 128.00p 134607
21/06/2024 130.00p 133.00p 128.00p 130.00p 5733523
20/06/2024 133.00p 133.00p 129.00p 130.00p 598044
19/06/2024 133.00p 133.00p 130.00p 130.00p 407281
18/06/2024 134.00p 134.00p 130.00p 132.00p 1223607
17/06/2024 133.00p 138.00p 132.00p 138.00p 526233
14/06/2024 134.00p 134.00p 133.00p 134.00p 605424
13/06/2024 134.00p 134.00p 133.00p 134.00p 556393
12/06/2024 134.00p 134.00p 133.00p 133.50p 527106
11/06/2024 134.00p 134.00p 133.26p 133.50p 341555
10/06/2024 134.00p 134.00p 133.00p 134.00p 1213332
07/06/2024 133.00p 134.00p 133.00p 133.50p 986933
06/06/2024 133.50p 135.00p 132.00p 133.50p 923310
05/06/2024 133.50p 133.90p 132.00p 133.50p 302190
04/06/2024 133.50p 135.00p 132.00p 134.00p 336469
03/06/2024 130.50p 135.00p 127.00p 133.50p 1335985
31/05/2024 128.50p 130.00p 128.50p 128.50p 314387
30/05/2024 129.00p 130.00p 127.00p 129.00p 84848
29/05/2024 131.00p 131.00p 128.00p 129.00p 243653
28/05/2024 131.00p 131.00p 130.50p 130.50p 192147
24/05/2024 131.00p 131.00p 130.00p 130.50p 308182
23/05/2024 131.00p 132.00p 130.00p 130.50p 654950
22/05/2024 131.00p 131.00p 130.15p 130.50p 204570
21/05/2024 131.00p 131.00p 130.06p 130.50p 303021
20/05/2024 131.00p 132.00p 130.60p 131.00p 426878
17/05/2024 131.00p 131.75p 130.50p 131.00p 204453
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

*Close Price adjusted for both dividends and splits