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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Eurocell (ECEL) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2018 | 258.00p | 260.00p | 256.00p | 259.00p | 7947 |
| 02/08/2018 | 252.00p | 260.00p | 248.00p | 258.00p | 104405 |
| 01/08/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 383 |
| 31/07/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 401 |
| 30/07/2018 | 253.00p | 253.00p | 248.00p | 252.00p | 401 |
| 27/07/2018 | 252.00p | 252.80p | 248.00p | 252.00p | 929 |
| 26/07/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 347 |
| 25/07/2018 | 252.00p | 254.00p | 248.00p | 252.00p | 240347 |
| 24/07/2018 | 252.00p | 252.00p | 248.00p | 252.00p | 379 |
| 23/07/2018 | 252.00p | 256.00p | 250.00p | 252.00p | 4301 |
| 20/07/2018 | 253.00p | 254.00p | 250.00p | 252.00p | 30376 |
| 19/07/2018 | 253.00p | 253.00p | 250.00p | 253.00p | 418 |
| 18/07/2018 | 253.00p | 253.00p | 250.00p | 253.00p | 436 |
| 17/07/2018 | 253.00p | 256.00p | 250.00p | 253.00p | 27386 |
| 16/07/2018 | 254.00p | 256.00p | 250.00p | 253.00p | 33247 |
| 13/07/2018 | 255.00p | 258.00p | 252.00p | 254.00p | 189486 |
| 12/07/2018 | 255.00p | 255.00p | 252.00p | 255.00p | 587 |
| 11/07/2018 | 256.00p | 256.00p | 252.00p | 255.00p | 587 |
| 10/07/2018 | 256.00p | 256.00p | 252.00p | 256.00p | 714 |
| 09/07/2018 | 257.00p | 257.00p | 254.00p | 256.00p | 614 |
| 06/07/2018 | 258.00p | 258.00p | 254.00p | 257.00p | 750 |
| 05/07/2018 | 261.00p | 261.00p | 256.00p | 257.00p | 930 |
| 04/07/2018 | 261.00p | 261.00p | 256.00p | 260.00p | 1314 |
| 03/07/2018 | 264.00p | 264.00p | 260.00p | 260.00p | 1000 |
| 02/07/2018 | 264.00p | 268.00p | 262.00p | 264.00p | 291979 |
| 29/06/2018 | 265.00p | 264.00p | 264.00p | 264.00p | 0 |
| 28/06/2018 | 259.00p | 264.00p | 259.00p | 264.00p | 2963 |
| 27/06/2018 | 255.00p | 262.00p | 250.00p | 262.00p | 89621 |
| 26/06/2018 | 260.00p | 260.00p | 254.00p | 257.00p | 18951 |
| 25/06/2018 | 260.00p | 260.00p | 258.00p | 260.00p | 40696 |
| 22/06/2018 | 257.00p | 262.00p | 255.10p | 262.00p | 58058 |
| 21/06/2018 | 257.00p | 261.00p | 255.10p | 258.00p | 53200 |
| 20/06/2018 | 251.00p | 258.00p | 251.00p | 258.00p | 5987 |
| 19/06/2018 | 251.00p | 255.90p | 251.00p | 253.00p | 6516 |
| 18/06/2018 | 250.00p | 255.90p | 248.56p | 251.00p | 95184 |
| 15/06/2018 | 242.00p | 250.00p | 242.00p | 250.00p | 67676 |
| 14/06/2018 | 237.00p | 242.00p | 236.00p | 242.00p | 48288 |
| 13/06/2018 | 238.00p | 238.55p | 236.00p | 238.00p | 28348 |
| 12/06/2018 | 238.00p | 240.80p | 234.00p | 238.00p | 2692 |
| 11/06/2018 | 238.00p | 238.55p | 238.00p | 238.00p | 2632 |
| 08/06/2018 | 238.00p | 238.55p | 238.00p | 238.00p | 1091 |
| 07/06/2018 | 238.00p | 241.00p | 234.10p | 238.00p | 175496 |
| 06/06/2018 | 237.00p | 239.00p | 233.00p | 238.00p | 51677 |
| 05/06/2018 | 237.00p | 237.00p | 232.75p | 237.00p | 207566 |
| 04/06/2018 | 236.00p | 238.00p | 233.00p | 237.00p | 2253 |
| 01/06/2018 | 236.00p | 236.00p | 232.25p | 236.00p | 334081 |
| 31/05/2018 | 236.00p | 237.40p | 234.00p | 236.00p | 396423 |
| 30/05/2018 | 236.00p | 238.00p | 232.25p | 238.00p | 2649 |
| 29/05/2018 | 236.00p | 237.84p | 233.00p | 236.00p | 1798 |
| 25/05/2018 | 236.00p | 237.84p | 232.00p | 236.00p | 2133 |
| 24/05/2018 | 234.00p | 237.84p | 232.50p | 236.00p | 12226 |
| 23/05/2018 | 237.00p | 237.00p | 233.00p | 234.00p | 203805 |
| 22/05/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 144482 |
| 21/05/2018 | 237.00p | 238.00p | 234.00p | 237.00p | 5760 |
| 18/05/2018 | 236.00p | 238.30p | 236.00p | 237.00p | 203201 |
| 17/05/2018 | 234.00p | 235.00p | 234.00p | 234.00p | 5421 |
| 16/05/2018 | 234.00p | 235.00p | 232.64p | 234.00p | 7600 |
| 15/05/2018 | 234.00p | 235.00p | 234.00p | 234.00p | 3 |
| 14/05/2018 | 234.00p | 234.00p | 232.64p | 234.00p | 239916 |
| 11/05/2018 | 237.00p | 237.00p | 232.30p | 234.00p | 106874 |
| 10/05/2018 | 237.00p | 237.00p | 232.20p | 237.00p | 1881 |
| 09/05/2018 | 237.00p | 239.00p | 232.50p | 237.00p | 6710 |
| 08/05/2018 | 237.00p | 240.00p | 233.60p | 237.00p | 5534 |
| 04/05/2018 | 233.00p | 235.00p | 232.00p | 235.00p | 262975 |
| 03/05/2018 | 234.00p | 234.00p | 232.00p | 233.00p | 87320 |
| 02/05/2018 | 235.00p | 235.00p | 232.00p | 234.00p | 101749 |
| 01/05/2018 | 236.00p | 236.00p | 232.00p | 235.00p | 1835 |
| 30/04/2018 | 236.00p | 236.00p | 232.00p | 236.00p | 1931 |
| 27/04/2018 | 239.00p | 239.00p | 236.00p | 236.00p | 7885 |
| 26/04/2018 | 237.00p | 240.75p | 236.00p | 239.00p | 430644 |
| 25/04/2018 | 236.00p | 242.00p | 232.10p | 240.00p | 30124 |
| 24/04/2018 | 231.00p | 236.00p | 230.50p | 236.00p | 4113 |
| 23/04/2018 | 232.00p | 232.00p | 230.00p | 231.00p | 13334 |
| 20/04/2018 | 231.00p | 235.00p | 226.00p | 232.00p | 106095 |
| 19/04/2018 | 225.00p | 231.00p | 221.00p | 231.00p | 116007 |
| 18/04/2018 | 216.00p | 230.00p | 212.00p | 230.00p | 179216 |
| 17/04/2018 | 216.00p | 220.00p | 210.00p | 220.00p | 66676 |
| 16/04/2018 | 214.00p | 215.00p | 211.10p | 214.00p | 772514 |
| 13/04/2018 | 216.00p | 216.00p | 212.10p | 214.00p | 105765 |
| 12/04/2018 | 218.00p | 218.00p | 212.00p | 216.00p | 239760 |
| 11/04/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 20639 |
| 10/04/2018 | 215.00p | 218.00p | 212.00p | 218.00p | 12605 |
| 09/04/2018 | 212.00p | 216.00p | 208.50p | 212.00p | 16906 |
| 06/04/2018 | 212.00p | 213.44p | 208.00p | 212.00p | 3381 |
| 05/04/2018 | 211.00p | 211.00p | 206.00p | 210.00p | 21490 |
| 04/04/2018 | 213.00p | 213.00p | 208.00p | 211.00p | 3497 |
| 03/04/2018 | 213.00p | 214.80p | 208.50p | 213.00p | 2456 |
| 29/03/2018 | 218.00p | 218.00p | 211.00p | 213.00p | 2272 |
| 28/03/2018 | 218.00p | 218.72p | 216.40p | 218.00p | 1018 |
| 27/03/2018 | 219.00p | 220.00p | 218.00p | 218.00p | 1000 |
| 26/03/2018 | 218.00p | 220.00p | 218.00p | 219.00p | 69880 |
| 23/03/2018 | 219.00p | 220.00p | 212.00p | 218.00p | 359282 |
| 22/03/2018 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 21/03/2018 | 223.00p | 223.00p | 219.00p | 219.00p | 50808 |
| 20/03/2018 | 223.00p | 225.00p | 222.00p | 223.00p | 953 |
| 19/03/2018 | 225.00p | 225.90p | 223.00p | 223.00p | 10583 |
| 16/03/2018 | 223.00p | 230.00p | 219.00p | 225.00p | 73441 |
| 15/03/2018 | 209.00p | 223.00p | 209.00p | 223.00p | 176440 |
| 14/03/2018 | 210.00p | 211.50p | 207.50p | 209.00p | 2342282 |
| 13/03/2018 | 212.00p | 212.00p | 208.10p | 210.00p | 10295 |
| 12/03/2018 | 213.00p | 214.00p | 210.00p | 212.00p | 412612 |
| 09/03/2018 | 217.00p | 217.50p | 211.20p | 213.00p | 215358 |
| 08/03/2018 | 217.00p | 217.50p | 217.00p | 217.00p | 9214 |
| 07/03/2018 | 217.00p | 217.50p | 216.20p | 217.00p | 766 |
| 06/03/2018 | 213.00p | 218.00p | 213.00p | 217.00p | 2469 |
| 05/03/2018 | 217.00p | 218.00p | 217.00p | 218.00p | 250 |
| 02/03/2018 | 217.00p | 218.50p | 217.00p | 217.00p | 300 |
| 01/03/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 28/02/2018 | 223.00p | 223.00p | 213.00p | 217.00p | 1347 |
| 27/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 26/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 23/02/2018 | 223.00p | 227.50p | 223.00p | 223.00p | 8000 |
| 22/02/2018 | 223.00p | 223.00p | 218.00p | 223.00p | 47221 |
| 21/02/2018 | 223.00p | 223.00p | 218.00p | 223.00p | 159739 |
| 20/02/2018 | 223.00p | 223.00p | 218.00p | 223.00p | 613088 |
| 19/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 16/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 15/02/2018 | 223.00p | 223.00p | 220.00p | 223.00p | 7715 |
| 14/02/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 13/02/2018 | 226.00p | 226.00p | 223.00p | 223.00p | 869125 |
| 12/02/2018 | 224.00p | 226.00p | 220.00p | 226.00p | 105106 |
| 09/02/2018 | 223.00p | 225.00p | 220.00p | 224.00p | 682618 |
| 08/02/2018 | 215.00p | 223.00p | 215.00p | 223.00p | 13000 |
| 07/02/2018 | 219.00p | 220.00p | 216.00p | 219.00p | 315093 |
| 06/02/2018 | 215.00p | 219.00p | 212.00p | 219.00p | 41823 |
| 05/02/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 769 |
| 02/02/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 221 |
| 01/02/2018 | 218.00p | 218.00p | 216.50p | 218.00p | 36047 |
| 31/01/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 30/01/2018 | 218.00p | 219.00p | 218.00p | 218.00p | 360 |
| 29/01/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 368712 |
| 26/01/2018 | 218.00p | 219.90p | 216.00p | 218.00p | 80630 |
| 25/01/2018 | 220.00p | 220.00p | 218.00p | 220.00p | 6734 |
| 24/01/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 23/01/2018 | 220.00p | 220.00p | 216.80p | 220.00p | 1154 |
| 22/01/2018 | 218.00p | 220.00p | 218.00p | 220.00p | 425 |
| 19/01/2018 | 215.00p | 220.00p | 215.00p | 218.00p | 121627 |
| 18/01/2018 | 215.00p | 220.00p | 215.00p | 215.00p | 1223 |
| 17/01/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/01/2018 | 215.00p | 216.10p | 215.00p | 215.00p | 2186 |
| 15/01/2018 | 215.00p | 220.00p | 215.00p | 215.00p | 2139 |
| 12/01/2018 | 215.00p | 220.00p | 214.00p | 215.00p | 10961 |
| 11/01/2018 | 215.00p | 220.00p | 215.00p | 215.00p | 5517 |
| 10/01/2018 | 215.00p | 219.00p | 215.00p | 215.00p | 2135 |
| 09/01/2018 | 215.00p | 215.50p | 214.50p | 215.00p | 507475 |
| 08/01/2018 | 215.00p | 215.00p | 213.10p | 215.00p | 5504 |
| 05/01/2018 | 215.00p | 220.00p | 212.50p | 215.00p | 17013 |
| 04/01/2018 | 215.00p | 216.00p | 212.80p | 215.00p | 5766 |
| 03/01/2018 | 218.00p | 220.00p | 215.00p | 215.00p | 11428 |
| 02/01/2018 | 213.00p | 215.00p | 212.50p | 215.00p | 5480 |
| 29/12/2017 | 215.00p | 220.00p | 212.50p | 215.00p | 2212 |
| 28/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 37196 |
| 22/12/2017 | 215.00p | 216.10p | 215.00p | 215.00p | 132 |
| 21/12/2017 | 215.00p | 216.10p | 212.50p | 215.00p | 8562 |
| 20/12/2017 | 215.00p | 220.00p | 211.00p | 215.00p | 5853 |
| 19/12/2017 | 215.00p | 216.30p | 212.50p | 215.00p | 142486 |
| 18/12/2017 | 215.00p | 217.80p | 212.50p | 215.00p | 2583 |
| 15/12/2017 | 215.00p | 217.90p | 215.00p | 215.00p | 607 |
| 14/12/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/12/2017 | 207.50p | 218.00p | 207.50p | 215.00p | 221925 |
| 12/12/2017 | 215.00p | 215.50p | 215.00p | 215.00p | 7004 |
| 11/12/2017 | 215.00p | 218.00p | 215.00p | 215.00p | 128196 |
| 08/12/2017 | 208.50p | 220.00p | 208.50p | 215.00p | 214635 |
| 07/12/2017 | 216.00p | 216.00p | 211.00p | 211.00p | 73417 |
| 06/12/2017 | 212.50p | 216.00p | 208.00p | 216.00p | 135984 |
| 05/12/2017 | 214.00p | 214.00p | 210.10p | 214.00p | 436 |
| 04/12/2017 | 214.00p | 216.95p | 214.00p | 214.00p | 3699 |
| 01/12/2017 | 217.50p | 217.50p | 210.00p | 214.00p | 16707 |
| 30/11/2017 | 216.00p | 220.00p | 215.25p | 217.50p | 59368 |
| 29/11/2017 | 210.00p | 216.00p | 205.00p | 216.00p | 7223 |
| 28/11/2017 | 211.50p | 211.50p | 205.00p | 209.00p | 17727 |
| 27/11/2017 | 211.50p | 212.00p | 211.50p | 211.50p | 1692 |
| 24/11/2017 | 211.50p | 212.41p | 208.50p | 211.50p | 2528 |
| 23/11/2017 | 205.00p | 213.25p | 205.00p | 211.50p | 24628 |
| 22/11/2017 | 199.00p | 207.00p | 195.00p | 205.00p | 306203 |
| 21/11/2017 | 205.50p | 205.50p | 198.00p | 199.00p | 11818 |
| 20/11/2017 | 207.50p | 207.50p | 203.00p | 207.50p | 2261 |
| 17/11/2017 | 202.50p | 203.45p | 202.00p | 202.00p | 5977 |
| 16/11/2017 | 202.50p | 203.00p | 202.00p | 202.50p | 269500 |
| 15/11/2017 | 210.00p | 210.00p | 202.20p | 204.00p | 45404 |
| 14/11/2017 | 224.00p | 224.00p | 212.00p | 213.50p | 110099 |
| 13/11/2017 | 231.00p | 231.00p | 221.00p | 225.00p | 23167 |
| 10/11/2017 | 231.00p | 231.00p | 230.80p | 231.00p | 113228 |
| 09/11/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 08/11/2017 | 231.50p | 231.50p | 230.00p | 231.00p | 2281 |
| 07/11/2017 | 236.00p | 236.00p | 231.50p | 231.50p | 11921 |
| 06/11/2017 | 241.50p | 241.50p | 235.00p | 236.50p | 12897 |
| 03/11/2017 | 241.50p | 245.00p | 238.55p | 241.50p | 9817 |
| 02/11/2017 | 241.50p | 241.50p | 241.50p | 241.50p | 7915 |
| 01/11/2017 | 246.00p | 246.00p | 235.00p | 241.50p | 43960 |
| 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 |
*Close Price adjusted for both dividends and splits