Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/01/2017 184.00p 184.00p 184.00p 184.00p 0
16/01/2017 185.00p 186.04p 184.00p 184.00p 5341
13/01/2017 185.00p 185.00p 180.80p 184.00p 1680
12/01/2017 185.00p 186.00p 184.00p 184.00p 3935
11/01/2017 184.00p 184.00p 184.00p 184.00p 0
10/01/2017 182.50p 184.50p 182.50p 184.00p 12376
09/01/2017 175.00p 181.50p 175.00p 181.50p 48667
06/01/2017 175.00p 179.00p 179.00p 179.00p 0
05/01/2017 175.00p 180.00p 175.00p 179.00p 16358
04/01/2017 175.00p 179.50p 175.00p 179.00p 4939
03/01/2017 175.00p 179.00p 175.00p 179.00p 5500
30/12/2016 179.00p 179.00p 178.96p 179.00p 5550
29/12/2016 175.00p 179.00p 179.00p 179.00p 0
28/12/2016 175.00p 179.00p 179.00p 179.00p 0
23/12/2016 176.00p 179.00p 179.00p 179.00p 0
22/12/2016 176.00p 179.00p 179.00p 179.00p 0
21/12/2016 176.00p 179.00p 179.00p 179.00p 0
20/12/2016 176.00p 179.00p 179.00p 179.00p 0
19/12/2016 179.00p 180.00p 179.00p 179.00p 3250
16/12/2016 181.50p 181.50p 178.60p 179.00p 5000
15/12/2016 183.00p 183.00p 183.00p 183.00p 10000
14/12/2016 183.00p 186.00p 183.00p 183.00p 12000
13/12/2016 180.00p 185.00p 180.00p 183.00p 30400
12/12/2016 179.00p 179.00p 177.00p 177.00p 251771
09/12/2016 179.00p 180.00p 179.00p 179.00p 4061
08/12/2016 179.00p 179.04p 179.00p 179.00p 4060
07/12/2016 179.00p 179.04p 179.00p 179.00p 1526
06/12/2016 179.00p 179.00p 179.00p 179.00p 0
05/12/2016 177.00p 180.00p 177.00p 179.00p 40500
02/12/2016 181.50p 181.50p 176.00p 177.00p 82140
01/12/2016 181.50p 181.50p 181.50p 181.50p 0
30/11/2016 181.50p 181.64p 181.50p 181.50p 1150
29/11/2016 182.50p 185.00p 181.50p 181.50p 66000
28/11/2016 184.00p 184.00p 184.00p 184.00p 0
25/11/2016 184.00p 184.00p 181.25p 184.00p 625
24/11/2016 184.00p 184.00p 184.00p 184.00p 0
23/11/2016 184.00p 184.00p 181.10p 184.00p 353
22/11/2016 184.00p 188.00p 181.00p 184.00p 15000
21/11/2016 180.00p 184.00p 180.00p 184.00p 10000
18/11/2016 180.00p 180.00p 180.00p 180.00p 0
17/11/2016 180.00p 180.00p 180.00p 180.00p 173569
16/11/2016 181.50p 181.50p 180.00p 180.00p 173405
15/11/2016 179.00p 187.00p 179.00p 181.50p 27000
14/11/2016 175.00p 179.50p 175.00p 179.00p 26952
11/11/2016 173.00p 176.00p 173.00p 175.00p 1100067
10/11/2016 171.00p 176.00p 170.60p 173.00p 18544
09/11/2016 172.50p 172.50p 169.40p 171.00p 2762
08/11/2016 175.00p 175.14p 175.00p 175.00p 358734
07/11/2016 175.00p 175.00p 175.00p 175.00p 0
04/11/2016 175.00p 177.00p 173.50p 175.00p 17819
03/11/2016 175.00p 175.08p 175.00p 175.00p 2142
02/11/2016 175.00p 175.08p 174.33p 175.00p 14074
01/11/2016 172.50p 176.60p 172.50p 175.00p 2487506
31/10/2016 175.00p 176.60p 175.00p 175.00p 130
28/10/2016 175.00p 175.00p 175.00p 175.00p 0
27/10/2016 175.00p 175.14p 175.00p 175.00p 593000
26/10/2016 175.00p 175.00p 175.00p 175.00p 0
25/10/2016 175.00p 175.08p 175.00p 175.00p 57389
24/10/2016 176.00p 176.00p 176.00p 176.00p 0
21/10/2016 177.50p 177.65p 176.00p 176.00p 15300
20/10/2016 177.50p 177.55p 176.25p 177.50p 36113
19/10/2016 177.50p 177.55p 177.50p 177.50p 50
18/10/2016 177.50p 177.65p 177.50p 177.50p 29772
17/10/2016 178.50p 179.90p 177.50p 177.50p 3817
14/10/2016 178.50p 178.50p 178.50p 178.50p 10000
13/10/2016 178.50p 181.50p 178.50p 178.50p 2618
12/10/2016 180.00p 181.50p 179.00p 180.00p 2170
11/10/2016 181.50p 183.00p 180.00p 180.00p 340262
10/10/2016 182.50p 184.90p 182.50p 182.50p 1364
07/10/2016 182.50p 185.00p 182.50p 182.50p 42172
06/10/2016 182.50p 185.00p 182.50p 182.50p 740083
05/10/2016 182.50p 184.75p 182.50p 182.50p 521544
04/10/2016 182.50p 185.00p 182.50p 182.50p 51215
03/10/2016 182.50p 182.50p 182.50p 182.50p 0
30/09/2016 182.50p 182.50p 182.50p 182.50p 104673
29/09/2016 182.50p 184.00p 182.50p 182.50p 2950
28/09/2016 182.50p 184.00p 181.00p 182.50p 13310
27/09/2016 182.50p 184.00p 182.50p 182.50p 3243
26/09/2016 182.50p 184.00p 182.50p 182.50p 19635
23/09/2016 182.50p 184.90p 182.50p 182.50p 11790
22/09/2016 182.50p 182.55p 182.50p 182.50p 277
21/09/2016 182.50p 185.00p 182.50p 182.50p 1861
20/09/2016 182.50p 184.82p 182.25p 182.50p 741023
19/09/2016 182.50p 184.45p 182.20p 182.50p 7402
16/09/2016 180.00p 184.50p 178.50p 182.50p 14823
15/09/2016 174.00p 182.70p 174.00p 180.00p 1084135
14/09/2016 174.00p 174.98p 173.55p 174.00p 29209
13/09/2016 173.50p 174.80p 172.90p 174.00p 22283
12/09/2016 172.50p 173.00p 172.20p 172.50p 35022
09/09/2016 172.50p 173.00p 172.20p 172.50p 33293
08/09/2016 173.50p 173.50p 172.40p 172.50p 16658
07/09/2016 176.00p 176.00p 173.75p 174.00p 11001
06/09/2016 173.00p 173.75p 171.50p 173.00p 2425
05/09/2016 170.00p 175.00p 170.00p 173.00p 41309
02/09/2016 170.50p 172.50p 170.00p 170.00p 34537
01/09/2016 170.00p 172.50p 170.00p 170.00p 9539
31/08/2016 177.50p 177.50p 168.00p 170.00p 41587
30/08/2016 180.00p 182.00p 176.00p 177.50p 33554
26/08/2016 180.00p 184.00p 175.00p 180.00p 73050
25/08/2016 167.50p 182.00p 167.50p 177.50p 102137
24/08/2016 162.00p 168.33p 160.00p 167.50p 96966
23/08/2016 167.50p 172.00p 158.00p 162.00p 158797
22/08/2016 156.50p 168.00p 156.50p 164.00p 95033
19/08/2016 139.50p 159.00p 139.50p 156.50p 203649
18/08/2016 136.00p 141.00p 135.89p 139.50p 673831
17/08/2016 136.00p 136.00p 135.90p 136.00p 2725
16/08/2016 136.00p 136.00p 134.15p 136.00p 230829
15/08/2016 136.00p 136.00p 134.50p 136.00p 211109
12/08/2016 136.00p 136.00p 135.00p 136.00p 51569
11/08/2016 136.00p 136.00p 135.15p 136.00p 7169
10/08/2016 136.00p 136.00p 134.40p 136.00p 6462
09/08/2016 136.00p 136.00p 134.00p 136.00p 4541
08/08/2016 136.50p 136.50p 135.30p 136.00p 9493
05/08/2016 136.50p 136.50p 136.05p 136.50p 536
04/08/2016 136.50p 136.50p 135.00p 136.50p 1054164
03/08/2016 136.50p 137.00p 136.50p 136.50p 2875
02/08/2016 136.50p 136.50p 136.50p 136.50p 0
01/08/2016 135.50p 137.25p 135.00p 136.50p 105337
29/07/2016 135.50p 136.70p 135.50p 135.50p 1807
28/07/2016 135.50p 136.70p 135.50p 135.50p 2618
27/07/2016 137.50p 137.50p 134.50p 135.50p 12634
26/07/2016 137.50p 137.50p 137.00p 137.50p 4831
25/07/2016 137.50p 137.90p 137.00p 137.50p 8834
22/07/2016 137.50p 137.75p 137.00p 137.50p 12760
21/07/2016 137.50p 137.50p 137.05p 137.50p 501
20/07/2016 138.50p 138.50p 137.50p 137.50p 14353
19/07/2016 138.50p 138.50p 137.00p 138.50p 345000
18/07/2016 138.50p 140.22p 138.50p 138.50p 200
15/07/2016 139.50p 140.75p 139.50p 139.50p 3954
14/07/2016 140.50p 141.25p 139.00p 139.50p 13107
13/07/2016 145.50p 145.75p 140.50p 140.50p 6036
12/07/2016 144.00p 145.50p 144.00p 145.50p 2490
11/07/2016 144.00p 145.20p 140.00p 144.00p 35376
08/07/2016 144.00p 144.00p 141.00p 144.00p 104
07/07/2016 145.50p 146.00p 143.50p 143.50p 800100
06/07/2016 156.50p 157.00p 146.50p 146.50p 14572
05/07/2016 157.50p 157.50p 156.50p 156.50p 0
04/07/2016 157.50p 157.50p 157.50p 157.50p 0
01/07/2016 156.50p 158.04p 153.50p 157.50p 7940
30/06/2016 156.00p 156.00p 156.00p 156.00p 0
29/06/2016 156.00p 156.00p 155.00p 156.00p 34
28/06/2016 154.00p 156.00p 153.00p 156.00p 17300
27/06/2016 170.00p 170.00p 154.00p 154.00p 88440
24/06/2016 173.50p 173.50p 168.50p 170.00p 5776
23/06/2016 178.50p 178.75p 177.90p 178.75p 486
22/06/2016 177.00p 178.50p 176.50p 178.50p 14891
21/06/2016 176.50p 177.00p 176.50p 177.00p 52008
20/06/2016 176.50p 176.95p 176.50p 176.50p 2619
17/06/2016 175.50p 176.00p 175.50p 176.00p 0
16/06/2016 175.50p 175.50p 175.00p 175.50p 0
15/06/2016 173.50p 177.19p 173.50p 175.50p 16129
14/06/2016 176.50p 176.50p 173.50p 173.50p 9000
13/06/2016 176.50p 177.00p 176.50p 176.50p 119
10/06/2016 176.50p 176.50p 176.50p 176.50p 0
09/06/2016 176.50p 176.50p 176.05p 176.50p 535
08/06/2016 175.50p 176.50p 174.75p 176.50p 57820
07/06/2016 177.50p 177.50p 175.50p 175.50p 14000
06/06/2016 180.50p 180.50p 176.55p 177.50p 20794
03/06/2016 180.50p 180.50p 179.00p 180.50p 4300
02/06/2016 181.00p 181.50p 179.40p 180.50p 5939
01/06/2016 185.50p 185.50p 179.40p 181.00p 89482
31/05/2016 186.00p 186.00p 185.00p 186.00p 18040
27/05/2016 186.00p 186.00p 185.50p 186.00p 639
26/05/2016 186.00p 186.00p 185.50p 186.00p 134
25/05/2016 186.00p 186.00p 185.50p 186.00p 8696
24/05/2016 186.00p 186.00p 186.00p 186.00p 0
23/05/2016 185.50p 187.00p 185.50p 186.00p 8000
20/05/2016 185.50p 185.50p 185.00p 185.50p 89734
19/05/2016 183.00p 186.40p 183.00p 185.50p 77010
18/05/2016 181.50p 181.50p 181.50p 181.50p 0
17/05/2016 181.50p 183.60p 181.50p 181.50p 353
16/05/2016 182.00p 182.00p 181.50p 181.50p 0
13/05/2016 182.50p 182.50p 179.75p 182.00p 10100
12/05/2016 182.50p 184.00p 182.50p 182.50p 542
11/05/2016 182.50p 185.00p 182.50p 182.50p 276500
10/05/2016 182.50p 182.50p 180.00p 182.50p 2830
09/05/2016 181.50p 185.00p 181.50p 182.50p 29075
06/05/2016 181.50p 183.60p 181.50p 181.50p 407
05/05/2016 182.00p 182.00p 180.20p 181.50p 1580
04/05/2016 182.00p 182.00p 180.00p 182.00p 44500
03/05/2016 183.00p 183.00p 181.00p 182.00p 13000
29/04/2016 183.00p 184.50p 181.50p 183.00p 5145
28/04/2016 183.00p 183.00p 182.00p 183.00p 10396
27/04/2016 187.50p 187.50p 187.25p 187.50p 2600
26/04/2016 187.50p 187.50p 184.00p 187.50p 44272
25/04/2016 187.50p 189.50p 185.00p 187.50p 23461
22/04/2016 187.50p 187.50p 185.00p 187.50p 21456
21/04/2016 187.50p 189.50p 185.00p 187.50p 11874
20/04/2016 187.50p 189.00p 185.00p 187.50p 9616635
19/04/2016 197.50p 197.50p 197.50p 197.50p 0
18/04/2016 197.50p 197.50p 195.75p 197.50p 3632
15/04/2016 197.50p 197.50p 195.00p 197.50p 6810
14/04/2016 197.50p 198.00p 197.50p 197.50p 1855
13/04/2016 197.50p 197.50p 197.50p 197.50p 0
12/04/2016 197.50p 198.00p 195.75p 197.50p 8246
11/04/2016 197.50p 198.00p 195.75p 197.50p 9840
08/04/2016 197.50p 197.50p 197.50p 197.50p 0
07/04/2016 197.50p 197.50p 195.75p 197.50p 7649
06/04/2016 197.50p 197.50p 195.75p 197.50p 21317
05/04/2016 197.50p 199.25p 195.75p 197.50p 14549

*Close Price adjusted for both dividends and splits