Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Eurocell (ECEL) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits