Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/10/2017 245.00p 246.00p 245.00p 246.00p 3258
30/10/2017 251.00p 251.80p 245.00p 247.50p 26241
27/10/2017 251.00p 251.00p 250.00p 251.00p 1465
26/10/2017 251.00p 251.00p 251.00p 251.00p 0
25/10/2017 251.00p 251.00p 250.00p 251.00p 14750
24/10/2017 252.50p 252.50p 250.10p 251.00p 3825
23/10/2017 252.50p 252.50p 252.50p 252.50p 0
20/10/2017 255.00p 255.00p 250.00p 252.50p 222704
19/10/2017 255.00p 255.00p 250.00p 255.00p 500
18/10/2017 250.00p 255.00p 245.00p 255.00p 63848
17/10/2017 250.00p 250.00p 250.00p 250.00p 442
16/10/2017 250.00p 255.00p 248.50p 250.00p 5403
13/10/2017 250.00p 250.00p 250.00p 250.00p 0
12/10/2017 250.00p 250.00p 250.00p 250.00p 226
11/10/2017 250.00p 250.00p 250.00p 250.00p 0
10/10/2017 250.00p 252.50p 250.00p 250.00p 11
09/10/2017 250.00p 252.50p 252.50p 252.50p 18386
06/10/2017 252.50p 252.50p 252.50p 252.50p 60262
05/10/2017 252.50p 252.50p 252.50p 252.50p 44489
04/10/2017 250.00p 252.50p 250.00p 252.50p 38777
03/10/2017 247.50p 250.00p 245.00p 250.00p 17089
02/10/2017 247.50p 250.00p 250.00p 250.00p 390
29/09/2017 257.50p 255.00p 250.00p 250.00p 162534
28/09/2017 240.00p 255.00p 240.00p 255.00p 93683
27/09/2017 240.00p 240.00p 240.00p 240.00p 1938
26/09/2017 240.00p 240.00p 240.00p 240.00p 44461
25/09/2017 242.50p 240.00p 237.50p 240.00p 924860
22/09/2017 230.00p 237.50p 230.00p 237.50p 45202
21/09/2017 230.00p 230.00p 230.00p 230.00p 25000
20/09/2017 230.00p 230.00p 227.50p 230.00p 891
19/09/2017 232.50p 232.50p 230.00p 230.00p 44397
18/09/2017 230.00p 232.50p 230.00p 232.50p 60993
15/09/2017 230.00p 230.00p 230.00p 230.00p 1460
14/09/2017 230.00p 230.00p 230.00p 230.00p 3240
13/09/2017 235.00p 235.00p 230.00p 230.00p 62178
12/09/2017 237.50p 237.50p 235.00p 235.00p 11775
11/09/2017 236.00p 237.50p 236.00p 237.50p 186874
08/09/2017 232.50p 239.50p 220.00p 236.00p 219763
07/09/2017 248.50p 249.00p 239.50p 239.50p 59269
06/09/2017 245.00p 249.00p 243.00p 249.00p 16782
05/09/2017 242.50p 245.75p 242.50p 243.00p 78984
04/09/2017 242.50p 242.50p 242.50p 242.50p 53114
01/09/2017 242.50p 242.50p 242.50p 242.50p 0
31/08/2017 242.50p 242.50p 242.50p 242.50p 0
30/08/2017 234.00p 242.50p 234.00p 242.50p 11900
29/08/2017 232.50p 234.00p 232.50p 234.00p 20376
25/08/2017 232.50p 232.50p 232.50p 232.50p 2075
24/08/2017 232.50p 232.50p 232.50p 232.50p 29719
23/08/2017 232.50p 232.50p 232.50p 232.50p 1817
22/08/2017 232.50p 232.50p 230.00p 232.50p 39762
21/08/2017 230.00p 232.50p 230.00p 232.50p 20657
18/08/2017 227.50p 230.00p 227.50p 230.00p 4363
17/08/2017 227.50p 227.50p 227.50p 227.50p 3221
16/08/2017 227.50p 227.50p 227.50p 227.50p 25331
15/08/2017 231.50p 231.50p 227.50p 227.50p 49204
14/08/2017 231.50p 231.50p 231.50p 231.50p 10922
11/08/2017 229.00p 231.50p 229.00p 231.50p 9789
10/08/2017 230.50p 230.50p 229.00p 229.00p 0
09/08/2017 229.00p 230.50p 229.00p 230.50p 7891
08/08/2017 229.00p 229.00p 229.00p 229.00p 3398
07/08/2017 226.50p 229.00p 226.50p 229.00p 72523
04/08/2017 224.00p 226.50p 224.00p 226.50p 3408
03/08/2017 226.50p 226.50p 224.00p 224.00p 67599
02/08/2017 224.50p 226.50p 223.00p 226.50p 54689
01/08/2017 227.50p 228.50p 227.50p 228.50p 38051
31/07/2017 227.00p 227.50p 227.00p 227.50p 95416
28/07/2017 227.00p 227.00p 227.00p 227.00p 15476
27/07/2017 226.50p 227.00p 226.50p 227.00p 57180
26/07/2017 222.50p 226.50p 222.50p 226.50p 81685
25/07/2017 222.50p 222.50p 222.50p 222.50p 9220
24/07/2017 227.50p 230.00p 222.50p 222.50p 8500
21/07/2017 227.50p 227.50p 225.00p 227.50p 861284
20/07/2017 225.00p 227.50p 225.00p 225.00p 20806
19/07/2017 216.50p 225.00p 215.00p 225.00p 48910
18/07/2017 232.00p 232.00p 210.50p 215.00p 82432
17/07/2017 237.50p 237.50p 221.50p 232.00p 39716
14/07/2017 237.50p 237.50p 237.50p 237.50p 689
13/07/2017 242.50p 242.50p 237.50p 237.50p 11129
12/07/2017 242.50p 242.50p 242.50p 242.50p 1472614
11/07/2017 242.50p 242.50p 242.50p 242.50p 152207
10/07/2017 242.50p 242.50p 242.50p 242.50p 68076
07/07/2017 242.50p 242.50p 242.50p 242.50p 7030
06/07/2017 242.50p 245.00p 242.50p 242.50p 133368
05/07/2017 250.00p 250.00p 237.50p 242.50p 185223
04/07/2017 262.50p 262.50p 250.00p 250.00p 207838
03/07/2017 262.50p 262.50p 262.50p 262.50p 2761
30/06/2017 262.50p 262.50p 262.50p 262.50p 50372
29/06/2017 260.00p 262.50p 260.00p 262.50p 21633
28/06/2017 260.00p 265.00p 260.00p 260.00p 3076
27/06/2017 262.50p 260.00p 260.00p 260.00p 102974
26/06/2017 262.50p 260.00p 260.00p 260.00p 16511
23/06/2017 260.00p 260.00p 260.00p 260.00p 66402
22/06/2017 257.50p 260.00p 257.50p 260.00p 10000
21/06/2017 255.00p 255.00p 255.00p 255.00p 0
20/06/2017 251.00p 255.00p 251.00p 255.00p 3698
19/06/2017 247.50p 251.00p 247.50p 251.00p 0
16/06/2017 255.00p 255.00p 245.00p 247.50p 656841
15/06/2017 252.50p 255.00p 250.00p 255.00p 9535
14/06/2017 255.00p 257.50p 255.00p 255.00p 161036
13/06/2017 260.00p 260.00p 252.00p 255.00p 320037
12/06/2017 260.00p 261.50p 255.00p 260.00p 63735
09/06/2017 260.00p 263.00p 256.00p 260.00p 303923
08/06/2017 260.00p 261.40p 257.60p 260.00p 699169
07/06/2017 260.00p 262.57p 255.50p 260.00p 30632
06/06/2017 260.00p 263.00p 255.50p 260.00p 19125
05/06/2017 257.50p 262.00p 255.00p 260.00p 31150
02/06/2017 262.50p 262.50p 255.00p 257.50p 922653
01/06/2017 262.50p 265.00p 258.10p 262.50p 6304
31/05/2017 262.50p 265.00p 258.10p 262.50p 46457
30/05/2017 262.50p 265.00p 260.00p 262.50p 18889
26/05/2017 262.50p 264.90p 260.00p 262.50p 8640
25/05/2017 262.50p 267.00p 260.00p 262.50p 588974
24/05/2017 267.50p 267.50p 262.50p 262.50p 9567
23/05/2017 267.50p 268.33p 261.00p 267.50p 26677
22/05/2017 262.50p 270.00p 260.00p 267.50p 258961
19/05/2017 257.50p 261.00p 257.50p 260.00p 158205
18/05/2017 259.50p 259.50p 249.20p 254.00p 23042
17/05/2017 262.50p 264.00p 259.50p 259.50p 71360
16/05/2017 262.50p 265.00p 262.50p 262.50p 37202
15/05/2017 260.00p 265.00p 260.00p 262.50p 51545
12/05/2017 257.50p 265.00p 257.50p 260.00p 132224
11/05/2017 260.00p 265.00p 256.80p 257.50p 18024
10/05/2017 262.50p 265.00p 255.00p 260.00p 24102
09/05/2017 260.00p 265.50p 259.61p 262.50p 1510021
08/05/2017 257.50p 265.00p 255.00p 260.00p 32842
05/05/2017 265.00p 270.00p 245.00p 255.00p 133526
04/05/2017 270.00p 273.50p 265.00p 265.00p 29170
03/05/2017 272.50p 273.50p 270.00p 270.00p 979256
02/05/2017 267.50p 275.00p 267.50p 270.00p 72080
28/04/2017 260.50p 274.50p 256.00p 267.50p 107994
27/04/2017 260.50p 265.00p 258.70p 260.50p 158870
26/04/2017 260.50p 265.00p 260.50p 265.00p 6912
25/04/2017 265.00p 265.06p 262.00p 265.00p 16637
24/04/2017 264.50p 266.95p 263.00p 265.00p 34380
21/04/2017 266.00p 266.00p 264.35p 264.50p 31770
20/04/2017 265.00p 272.10p 263.00p 267.00p 33673
19/04/2017 266.00p 269.48p 266.00p 269.00p 200248
18/04/2017 267.50p 267.60p 263.30p 266.00p 86726
13/04/2017 257.50p 263.30p 252.25p 262.50p 60105
12/04/2017 257.50p 264.00p 257.50p 257.50p 15565
11/04/2017 257.50p 264.00p 251.50p 257.50p 118165
10/04/2017 264.00p 268.50p 250.00p 257.50p 388826
07/04/2017 260.00p 271.22p 260.00p 265.00p 109201
06/04/2017 252.50p 260.00p 252.00p 260.00p 57595
05/04/2017 248.50p 255.00p 246.00p 252.50p 74645
04/04/2017 242.50p 250.00p 242.50p 248.50p 135940
03/04/2017 242.50p 245.00p 240.50p 242.50p 55764
31/03/2017 240.00p 244.00p 240.00p 242.50p 5544
30/03/2017 235.00p 244.77p 235.00p 240.00p 44854
29/03/2017 235.00p 239.00p 235.00p 235.00p 14865
28/03/2017 234.00p 239.00p 234.00p 235.00p 295942
27/03/2017 231.50p 238.00p 230.00p 234.00p 382074
24/03/2017 228.50p 234.76p 228.50p 231.50p 122340
23/03/2017 228.50p 230.46p 226.05p 228.50p 54947
22/03/2017 230.00p 230.00p 225.75p 228.50p 3612687
21/03/2017 230.00p 232.00p 228.50p 228.50p 33838
20/03/2017 227.50p 232.00p 225.13p 228.50p 751656
17/03/2017 220.00p 230.00p 205.00p 227.50p 46288720
16/03/2017 215.00p 221.48p 215.00p 217.50p 34451
15/03/2017 210.00p 219.00p 210.00p 215.00p 2042324
14/03/2017 210.00p 214.00p 210.00p 210.00p 10960
13/03/2017 204.00p 210.00p 204.00p 210.00p 39091
10/03/2017 204.00p 207.00p 203.00p 204.00p 11258
09/03/2017 199.00p 207.00p 199.00p 204.00p 47072
08/03/2017 199.50p 205.00p 195.00p 199.00p 527513
07/03/2017 195.00p 198.00p 195.00p 195.00p 104267
06/03/2017 195.00p 195.00p 193.00p 195.00p 5450
03/03/2017 195.00p 195.00p 195.00p 195.00p 1282
02/03/2017 195.00p 195.00p 192.50p 195.00p 951
01/03/2017 195.00p 195.00p 192.50p 195.00p 2000
28/02/2017 195.00p 195.00p 195.00p 195.00p 11960
27/02/2017 195.00p 195.00p 193.00p 195.00p 6257
24/02/2017 196.00p 196.00p 194.00p 196.00p 3240
23/02/2017 192.50p 200.00p 192.50p 196.00p 32886
22/02/2017 195.00p 195.00p 192.50p 192.50p 3490
21/02/2017 190.00p 195.00p 190.00p 192.50p 37570
20/02/2017 188.50p 190.00p 186.40p 188.50p 2738
17/02/2017 188.50p 188.50p 186.50p 188.50p 1385
16/02/2017 186.00p 192.00p 186.00p 188.50p 6200
15/02/2017 176.00p 188.00p 176.00p 184.50p 96287
14/02/2017 175.00p 180.00p 175.00p 176.00p 27118
13/02/2017 175.00p 177.50p 172.10p 175.00p 12051
10/02/2017 175.00p 177.00p 175.00p 175.00p 6097
09/02/2017 175.00p 175.00p 175.00p 175.00p 1142
08/02/2017 174.00p 176.00p 172.00p 175.00p 21000
07/02/2017 174.00p 175.00p 170.10p 174.00p 663289
06/02/2017 175.00p 175.00p 170.10p 175.00p 573
03/02/2017 174.00p 175.00p 170.10p 175.00p 501542
02/02/2017 174.00p 174.00p 174.00p 174.00p 0
01/02/2017 174.00p 175.00p 171.50p 174.00p 28660
31/01/2017 175.00p 175.00p 171.50p 175.00p 2990
30/01/2017 175.00p 179.00p 175.00p 175.00p 1311273
27/01/2017 175.50p 177.50p 175.00p 175.00p 25000
26/01/2017 173.00p 177.00p 173.00p 175.50p 13201
25/01/2017 177.50p 178.00p 170.07p 173.00p 44530
24/01/2017 179.00p 179.00p 178.80p 179.00p 2000
23/01/2017 179.00p 179.00p 178.00p 179.00p 20000
20/01/2017 185.00p 185.00p 178.10p 179.00p 13865
19/01/2017 184.00p 184.00p 180.80p 184.00p 90578
18/01/2017 185.00p 185.00p 180.85p 184.00p 5500

*Close Price adjusted for both dividends and splits