Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/08/2018 256.00p 256.00p 256.00p 256.00p 4283
15/08/2018 256.00p 257.36p 254.00p 256.00p 761
14/08/2018 256.00p 257.60p 254.00p 256.00p 3608
13/08/2018 256.00p 256.00p 254.00p 256.00p 15522
10/08/2018 254.00p 257.60p 254.00p 256.00p 476276
09/08/2018 257.00p 259.04p 254.00p 256.00p 10995
08/08/2018 259.00p 259.00p 254.00p 257.00p 107938
07/08/2018 259.00p 259.00p 258.00p 259.00p 151853
06/08/2018 259.00p 259.80p 258.00p 259.00p 389
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

*Close Price adjusted for both dividends and splits