Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/12/2020 213.00p 213.00p 213.00p 213.00p 0
16/12/2020 213.00p 213.00p 211.00p 213.00p 4397
15/12/2020 215.00p 215.00p 210.00p 213.00p 23497
14/12/2020 213.00p 213.00p 211.00p 213.00p 503935
11/12/2020 214.00p 214.00p 212.00p 213.00p 1643
10/12/2020 216.00p 216.00p 210.00p 214.00p 9506
09/12/2020 216.00p 216.00p 212.00p 216.00p 326661
08/12/2020 217.00p 217.00p 212.00p 216.00p 4092
07/12/2020 217.00p 217.00p 217.00p 217.00p 198
04/12/2020 219.00p 223.00p 212.00p 217.00p 25639
03/12/2020 220.00p 222.00p 218.00p 219.00p 2405
02/12/2020 221.00p 228.00p 218.50p 220.00p 137278
01/12/2020 219.00p 224.00p 218.00p 221.00p 141004
30/11/2020 219.00p 223.50p 217.00p 219.00p 7293
27/11/2020 215.00p 223.50p 215.00p 219.00p 26068
26/11/2020 215.00p 217.70p 212.00p 215.00p 12482
25/11/2020 214.00p 218.00p 212.50p 215.00p 14622
24/11/2020 214.00p 218.00p 212.50p 214.00p 4867
23/11/2020 214.00p 215.92p 211.00p 214.00p 743
20/11/2020 214.00p 215.92p 212.40p 214.00p 1490
19/11/2020 214.00p 218.00p 212.40p 214.00p 263551
18/11/2020 206.00p 217.12p 204.88p 214.00p 12023
17/11/2020 194.50p 209.84p 194.50p 206.00p 34343
16/11/2020 190.00p 199.00p 185.00p 192.00p 108399
13/11/2020 190.00p 190.00p 188.30p 190.00p 1161
12/11/2020 190.00p 195.00p 185.00p 195.00p 11296
10/11/2020 182.50p 189.70p 182.50p 187.50p 23533
09/11/2020 180.00p 182.77p 180.00p 182.50p 474743
06/11/2020 180.00p 182.50p 180.00p 180.00p 111779
05/11/2020 180.00p 180.00p 180.00p 180.00p 700
04/11/2020 180.00p 180.00p 176.77p 180.00p 1671
03/11/2020 180.00p 181.00p 180.00p 180.00p 7170
02/11/2020 180.00p 181.00p 171.00p 180.00p 9599
30/10/2020 182.50p 182.50p 180.00p 180.00p 50000
29/10/2020 182.50p 183.30p 182.50p 182.50p 6000
28/10/2020 182.50p 182.50p 179.33p 182.50p 11029
27/10/2020 182.50p 182.50p 182.50p 182.50p 34000
26/10/2020 182.50p 182.50p 179.33p 182.50p 89353
23/10/2020 182.50p 182.50p 182.50p 182.50p 200538
22/10/2020 182.50p 182.50p 179.00p 182.50p 461
21/10/2020 177.50p 182.50p 177.50p 182.50p 36296
20/10/2020 182.50p 182.50p 176.00p 180.00p 25025
19/10/2020 182.50p 182.50p 182.40p 182.50p 3269
16/10/2020 182.50p 182.50p 182.40p 182.50p 868
15/10/2020 182.50p 185.00p 175.00p 177.00p 146069
14/10/2020 180.00p 182.50p 178.30p 182.50p 62689
13/10/2020 180.00p 181.95p 177.93p 180.00p 21512
12/10/2020 180.00p 182.50p 178.00p 180.00p 81303
09/10/2020 180.00p 183.00p 178.30p 180.00p 14320
08/10/2020 180.00p 183.00p 180.00p 180.00p 540
07/10/2020 177.50p 180.00p 177.50p 179.00p 12721
06/10/2020 180.00p 185.00p 176.00p 177.50p 172439
05/10/2020 182.50p 182.50p 178.30p 180.00p 10599
02/10/2020 182.50p 183.00p 175.00p 182.50p 63300
01/10/2020 182.50p 184.70p 179.00p 182.50p 6235
30/09/2020 182.50p 184.70p 180.00p 182.50p 135340
29/09/2020 182.50p 184.70p 182.50p 182.50p 2320
28/09/2020 182.50p 184.75p 177.60p 182.50p 10534
25/09/2020 182.50p 184.90p 182.50p 182.50p 5408
24/09/2020 182.50p 182.50p 177.60p 182.50p 146102
23/09/2020 182.50p 185.00p 182.50p 182.50p 410
22/09/2020 182.50p 185.00p 177.50p 182.50p 1714
21/09/2020 182.50p 182.50p 177.50p 182.50p 2169
18/09/2020 182.50p 182.50p 182.50p 182.50p 0
17/09/2020 182.50p 183.90p 180.00p 182.50p 50270
16/09/2020 180.00p 184.00p 175.00p 182.50p 17320
15/09/2020 180.00p 182.50p 180.00p 180.00p 404
14/09/2020 180.00p 182.00p 179.80p 180.00p 970
11/09/2020 180.00p 180.00p 177.50p 180.00p 13599
10/09/2020 180.00p 180.00p 180.00p 180.00p 350046
09/09/2020 180.00p 180.00p 175.00p 180.00p 6143
08/09/2020 180.00p 180.00p 175.00p 180.00p 4478
07/09/2020 185.00p 185.00p 175.00p 180.00p 7505
04/09/2020 190.00p 192.00p 180.00p 185.00p 339508
03/09/2020 187.50p 195.00p 183.90p 187.50p 22519
02/09/2020 182.50p 195.00p 181.00p 187.50p 63490
01/09/2020 172.50p 185.00p 172.50p 179.00p 26653
31/08/2020 172.50p 179.90p 172.50p 175.00p 7494
28/08/2020 172.50p 179.90p 172.50p 175.00p 7494
27/08/2020 172.50p 178.70p 172.50p 175.00p 929
26/08/2020 172.50p 178.70p 172.50p 175.00p 1036
25/08/2020 172.50p 175.00p 172.50p 175.00p 394411
24/08/2020 172.50p 175.00p 172.50p 175.00p 6538
21/08/2020 172.50p 175.00p 172.50p 175.00p 566
20/08/2020 172.50p 172.50p 170.00p 170.00p 422570
19/08/2020 172.50p 175.00p 172.50p 175.00p 5000
18/08/2020 172.50p 175.00p 171.00p 175.00p 823
17/08/2020 175.00p 177.40p 170.55p 175.00p 8751
14/08/2020 175.00p 177.50p 171.50p 177.50p 600
13/08/2020 177.50p 177.50p 177.00p 177.50p 12928
12/08/2020 177.50p 177.50p 171.50p 177.50p 7526
11/08/2020 177.50p 177.50p 175.00p 177.50p 1714
10/08/2020 177.50p 177.50p 177.50p 177.50p 0
07/08/2020 177.50p 177.50p 177.50p 177.50p 0
06/08/2020 177.50p 177.50p 175.00p 177.50p 136995
05/08/2020 175.00p 177.50p 175.00p 177.50p 62807
04/08/2020 175.00p 175.00p 175.00p 175.00p 0
03/08/2020 172.50p 190.00p 172.50p 175.00p 1376
31/07/2020 172.50p 175.00p 172.50p 175.00p 19165
30/07/2020 172.50p 180.00p 172.50p 175.00p 9710
29/07/2020 172.50p 180.00p 170.00p 178.00p 226975
28/07/2020 170.00p 180.00p 170.00p 172.50p 13344
27/07/2020 170.00p 175.00p 170.00p 170.00p 10304
24/07/2020 177.50p 180.00p 170.00p 170.00p 17000
23/07/2020 177.50p 180.00p 177.50p 177.50p 1450
22/07/2020 177.50p 183.90p 175.00p 177.50p 1942
21/07/2020 177.50p 183.90p 175.55p 177.50p 4814
20/07/2020 177.50p 184.00p 175.55p 177.50p 20702
17/07/2020 177.50p 183.90p 177.50p 177.50p 100180
16/07/2020 177.50p 184.00p 177.50p 177.50p 22005
15/07/2020 177.50p 184.00p 177.50p 177.50p 8535
14/07/2020 177.50p 184.25p 177.50p 177.50p 1235
13/07/2020 177.50p 180.00p 177.50p 177.50p 4795
10/07/2020 177.50p 179.50p 177.50p 177.50p 13991
09/07/2020 175.00p 185.00p 175.00p 177.50p 912974
08/07/2020 165.00p 180.00p 165.00p 175.00p 194784
07/07/2020 165.00p 170.00p 164.00p 165.00p 380982
06/07/2020 165.00p 165.00p 164.50p 165.00p 3217
03/07/2020 165.00p 165.00p 160.00p 165.00p 128
02/07/2020 165.00p 165.00p 164.50p 165.00p 3365963
01/07/2020 165.00p 165.00p 164.67p 165.00p 630
30/06/2020 165.00p 165.00p 162.00p 165.00p 794
29/06/2020 165.00p 165.00p 161.80p 165.00p 1108
26/06/2020 165.00p 165.00p 161.80p 165.00p 1587
25/06/2020 165.00p 165.00p 164.50p 165.00p 303
24/06/2020 167.50p 167.50p 165.00p 165.00p 0
23/06/2020 165.00p 165.00p 164.50p 165.00p 11343
22/06/2020 165.00p 169.50p 161.00p 165.00p 17281
19/06/2020 165.00p 167.10p 161.80p 165.00p 1163566
18/06/2020 167.50p 167.50p 161.50p 165.00p 3740
17/06/2020 167.50p 167.50p 167.50p 167.50p 465
16/06/2020 167.50p 167.50p 167.50p 167.50p 634
15/06/2020 167.50p 171.25p 167.50p 167.50p 5485
12/06/2020 167.50p 167.50p 167.50p 167.50p 0
11/06/2020 167.50p 167.50p 167.50p 167.50p 811
10/06/2020 177.50p 177.50p 165.00p 167.50p 147923
09/06/2020 177.50p 177.50p 177.40p 177.50p 1108
08/06/2020 177.50p 178.70p 175.00p 177.50p 3109
05/06/2020 177.50p 177.50p 175.00p 177.50p 1500
04/06/2020 182.50p 182.50p 175.00p 177.50p 7207
03/06/2020 182.50p 182.50p 175.00p 182.50p 100751
02/06/2020 182.50p 182.50p 175.00p 182.50p 3664
01/06/2020 182.50p 185.50p 176.50p 182.50p 3753
29/05/2020 182.50p 182.50p 175.00p 182.50p 11643
28/05/2020 183.50p 183.50p 165.00p 182.50p 68764
27/05/2020 183.50p 183.50p 179.00p 183.50p 555
26/05/2020 183.50p 183.50p 179.00p 183.50p 6899
25/05/2020 183.50p 183.50p 179.00p 183.50p 50
22/05/2020 183.50p 183.50p 179.00p 183.50p 50
21/05/2020 183.50p 183.50p 179.25p 183.50p 550
20/05/2020 183.50p 186.50p 183.50p 183.50p 400
19/05/2020 183.50p 183.50p 183.50p 183.50p 0
18/05/2020 183.50p 186.75p 177.00p 183.50p 6460
15/05/2020 183.50p 186.90p 183.50p 183.50p 3054
14/05/2020 183.50p 189.85p 183.50p 183.50p 31914
13/05/2020 183.50p 183.50p 182.50p 182.50p 0
12/05/2020 183.50p 188.00p 182.50p 182.50p 4402
11/05/2020 183.50p 183.50p 182.50p 182.50p 29800
08/05/2020 183.50p 188.00p 176.50p 182.50p 182965
07/05/2020 183.50p 188.00p 176.50p 182.50p 182965
06/05/2020 183.50p 189.25p 176.50p 182.50p 6483
05/05/2020 183.50p 190.00p 180.00p 182.50p 8461
04/05/2020 183.50p 183.50p 176.00p 180.00p 4181
01/05/2020 183.50p 183.50p 180.00p 180.00p 0
30/04/2020 183.50p 185.00p 180.00p 180.00p 1906
29/04/2020 183.50p 184.50p 180.00p 180.00p 5983
28/04/2020 183.50p 183.50p 180.00p 180.00p 3274
27/04/2020 183.50p 183.50p 180.00p 180.00p 280
24/04/2020 183.50p 184.50p 180.00p 180.00p 102826
23/04/2020 183.50p 183.50p 180.00p 180.00p 4005
22/04/2020 183.50p 183.50p 177.00p 180.00p 12100
21/04/2020 183.50p 183.50p 180.00p 180.00p 260
20/04/2020 183.50p 183.50p 180.00p 180.00p 659
17/04/2020 183.50p 185.00p 182.00p 184.00p 3420
16/04/2020 180.00p 182.50p 180.00p 180.00p 250
15/04/2020 180.00p 183.75p 180.00p 180.00p 4
14/04/2020 180.00p 185.00p 175.00p 180.00p 10986
13/04/2020 180.00p 184.50p 180.00p 180.00p 26691
10/04/2020 180.00p 184.50p 180.00p 180.00p 26691
09/04/2020 180.00p 184.50p 180.00p 180.00p 29191
08/04/2020 180.00p 184.90p 178.00p 180.00p 226228
07/04/2020 180.00p 182.45p 175.00p 180.00p 8779
06/04/2020 180.00p 182.45p 180.00p 180.00p 2176
03/04/2020 185.00p 185.00p 180.00p 180.00p 6101
02/04/2020 187.50p 194.91p 181.00p 185.00p 6891
01/04/2020 190.00p 198.18p 187.50p 187.50p 86
31/03/2020 192.00p 193.00p 186.28p 193.00p 400
30/03/2020 192.00p 193.00p 192.00p 193.00p 0
27/03/2020 192.00p 193.00p 192.00p 193.00p 0
26/03/2020 193.00p 193.00p 192.30p 193.00p 210
25/03/2020 195.00p 195.00p 190.00p 193.00p 12836
24/03/2020 193.00p 195.00p 190.00p 195.00p 650
23/03/2020 193.00p 195.80p 186.00p 193.00p 5721
20/03/2020 189.50p 193.00p 184.32p 193.00p 1268
19/03/2020 197.00p 197.00p 186.00p 191.50p 17821
18/03/2020 206.00p 207.73p 194.00p 195.00p 10374
17/03/2020 208.00p 212.00p 204.00p 209.00p 1697
16/03/2020 212.00p 215.00p 206.00p 208.00p 6094
13/03/2020 217.00p 220.00p 215.00p 215.00p 902
12/03/2020 224.00p 226.96p 217.00p 217.00p 174268

*Close Price adjusted for both dividends and splits