Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
04/04/2016 197.50p 199.75p 196.00p 197.50p 10754
01/04/2016 197.50p 197.50p 197.50p 197.50p 0
31/03/2016 197.50p 199.50p 197.50p 197.50p 2500
30/03/2016 197.50p 199.50p 197.50p 197.50p 8746
29/03/2016 194.50p 200.00p 194.50p 197.50p 42252
24/03/2016 192.50p 194.50p 191.00p 193.50p 7047
23/03/2016 186.00p 192.70p 186.00p 191.50p 32000
22/03/2016 185.00p 187.60p 185.00p 186.00p 192
21/03/2016 185.00p 186.60p 185.00p 185.00p 801
18/03/2016 181.50p 186.90p 181.50p 185.00p 29077
17/03/2016 181.00p 182.70p 180.75p 181.50p 13581
16/03/2016 179.50p 181.00p 179.00p 181.00p 758756
15/03/2016 180.00p 180.00p 180.00p 180.00p 0
14/03/2016 179.50p 180.34p 179.50p 180.00p 10408
11/03/2016 179.00p 179.00p 179.00p 179.00p 21816
10/03/2016 179.00p 179.00p 179.00p 179.00p 505244
09/03/2016 179.00p 179.00p 177.40p 179.00p 1935253
08/03/2016 177.50p 179.25p 177.50p 177.50p 278
07/03/2016 177.50p 177.50p 177.50p 177.50p 0
04/03/2016 177.50p 177.50p 177.50p 177.50p 0
03/03/2016 176.50p 179.25p 176.50p 177.50p 202500
02/03/2016 176.50p 176.50p 176.50p 176.50p 0
01/03/2016 176.50p 176.50p 176.50p 176.50p 0
29/02/2016 176.50p 176.50p 176.50p 176.50p 0
26/02/2016 176.25p 176.50p 176.25p 176.50p 1194333
25/02/2016 176.25p 178.00p 176.25p 176.25p 5440
24/02/2016 181.50p 181.50p 177.25p 177.25p 10500
23/02/2016 182.50p 182.50p 180.50p 181.50p 2275
22/02/2016 182.50p 182.50p 180.50p 182.50p 691
19/02/2016 182.50p 182.50p 182.50p 182.50p 0
18/02/2016 182.50p 182.50p 182.50p 182.50p 0
17/02/2016 182.50p 182.50p 182.50p 182.50p 0
16/02/2016 182.50p 182.50p 182.50p 182.50p 0
15/02/2016 181.50p 182.50p 180.00p 182.50p 1060
12/02/2016 181.50p 181.50p 181.50p 181.50p 0
11/02/2016 184.00p 184.00p 180.00p 181.50p 8500
10/02/2016 187.50p 187.50p 186.50p 186.50p 0
09/02/2016 187.50p 188.25p 187.50p 187.50p 10010
08/02/2016 187.50p 187.50p 187.50p 187.50p 20000
05/02/2016 187.50p 188.25p 185.50p 187.50p 4920
04/02/2016 187.50p 188.50p 187.50p 187.50p 0
03/02/2016 188.50p 188.50p 188.50p 188.50p 0
02/02/2016 188.50p 188.50p 188.50p 188.50p 0
01/02/2016 188.50p 188.95p 188.50p 188.50p 10584
29/01/2016 188.50p 188.50p 188.50p 188.50p 0
28/01/2016 188.50p 188.50p 188.50p 188.50p 0
27/01/2016 188.50p 189.00p 188.50p 188.50p 615
26/01/2016 187.50p 190.00p 187.50p 188.50p 1842
25/01/2016 187.50p 187.75p 187.50p 187.50p 77500
22/01/2016 187.50p 188.70p 187.50p 187.50p 1515121
21/01/2016 187.50p 190.00p 186.94p 187.50p 479461
20/01/2016 187.50p 187.50p 187.50p 187.50p 0
19/01/2016 187.50p 187.63p 187.50p 187.50p 418
18/01/2016 187.50p 187.75p 187.50p 187.50p 13500
15/01/2016 188.00p 188.10p 187.50p 187.50p 19373
14/01/2016 188.50p 188.50p 186.25p 188.00p 6438
13/01/2016 188.50p 188.50p 188.00p 188.50p 6814
12/01/2016 188.50p 188.50p 188.50p 188.50p 0
11/01/2016 191.00p 191.00p 188.50p 188.50p 272235
08/01/2016 191.00p 192.00p 191.00p 191.00p 104
07/01/2016 192.50p 192.50p 190.60p 191.00p 11969
06/01/2016 192.50p 195.00p 192.50p 193.50p 1872419
05/01/2016 192.50p 192.50p 190.75p 192.50p 2086
04/01/2016 192.50p 192.50p 192.50p 192.50p 0
31/12/2015 192.50p 192.50p 190.75p 192.50p 7289
30/12/2015 192.50p 192.50p 192.50p 192.50p 0
29/12/2015 192.50p 192.50p 192.50p 192.50p 0
24/12/2015 192.50p 194.40p 192.50p 192.50p 1030
23/12/2015 192.50p 192.50p 192.50p 192.50p 0
22/12/2015 193.50p 193.50p 192.30p 192.50p 4589
21/12/2015 193.50p 193.50p 193.50p 193.50p 6815
18/12/2015 193.50p 194.94p 193.50p 193.50p 500
17/12/2015 192.50p 195.00p 192.50p 193.50p 2000
16/12/2015 192.50p 192.50p 192.50p 192.50p 0
15/12/2015 192.50p 192.50p 190.75p 192.50p 4569
14/12/2015 192.50p 195.00p 192.50p 192.50p 4758
11/12/2015 192.50p 192.50p 192.50p 192.50p 0
10/12/2015 191.50p 192.50p 191.50p 192.50p 0
09/12/2015 191.50p 191.50p 191.50p 191.50p 0
08/12/2015 191.50p 192.00p 191.50p 191.50p 10000
07/12/2015 192.50p 192.50p 190.50p 191.50p 1362
04/12/2015 191.50p 192.50p 188.70p 192.50p 1700
03/12/2015 191.50p 192.00p 190.00p 191.50p 53685
02/12/2015 192.50p 192.50p 190.00p 191.50p 4790
01/12/2015 192.50p 192.50p 192.50p 192.50p 200001
30/11/2015 192.50p 192.50p 192.50p 192.50p 0
27/11/2015 192.50p 192.50p 192.50p 192.50p 0
26/11/2015 194.00p 194.40p 190.00p 192.50p 23791
25/11/2015 193.00p 195.00p 193.00p 194.00p 100000
24/11/2015 194.50p 194.50p 191.40p 193.00p 22000
23/11/2015 196.50p 196.50p 194.50p 194.50p 3000
20/11/2015 196.50p 196.50p 195.30p 196.50p 1500
19/11/2015 198.50p 198.50p 197.50p 197.50p 0
18/11/2015 197.50p 198.00p 195.75p 198.00p 291139
17/11/2015 197.50p 198.31p 197.10p 197.50p 984
16/11/2015 198.50p 198.50p 197.00p 197.50p 3226
13/11/2015 198.50p 198.50p 197.15p 198.50p 4000
12/11/2015 197.50p 199.00p 197.50p 199.00p 42044
11/11/2015 201.50p 201.50p 198.00p 199.00p 12728
10/11/2015 201.50p 201.50p 198.00p 201.50p 10690
09/11/2015 201.50p 201.50p 201.50p 201.50p 0
06/11/2015 201.50p 201.50p 201.50p 201.50p 0
05/11/2015 201.50p 201.50p 198.70p 201.50p 1054
04/11/2015 201.50p 201.50p 201.50p 201.50p 267
03/11/2015 201.50p 201.50p 198.70p 201.50p 110
02/11/2015 201.50p 201.50p 198.70p 201.50p 272
30/10/2015 201.50p 201.50p 201.50p 201.50p 0
29/10/2015 201.50p 201.50p 201.50p 201.50p 0
28/10/2015 201.50p 201.50p 201.50p 201.50p 0
27/10/2015 201.50p 201.50p 198.70p 201.50p 8462
26/10/2015 205.50p 205.50p 191.00p 201.50p 31484
23/10/2015 205.50p 205.50p 200.00p 205.50p 1086381
22/10/2015 208.00p 208.00p 205.50p 205.50p 10000
21/10/2015 208.00p 208.00p 208.00p 208.00p 0
20/10/2015 208.00p 208.00p 208.00p 208.00p 0
19/10/2015 208.00p 208.00p 207.00p 208.00p 115229
16/10/2015 208.00p 208.00p 208.00p 208.00p 0
15/10/2015 208.00p 208.00p 208.00p 208.00p 0
14/10/2015 208.00p 208.00p 206.10p 208.00p 4260
13/10/2015 208.00p 208.25p 208.00p 208.00p 52
12/10/2015 208.00p 208.25p 208.00p 208.00p 1105
09/10/2015 208.00p 208.25p 208.00p 208.00p 600
08/10/2015 208.00p 208.00p 208.00p 208.00p 0
07/10/2015 208.00p 208.40p 206.00p 208.00p 7059
06/10/2015 208.00p 208.00p 206.10p 208.00p 3709
05/10/2015 208.00p 208.56p 208.00p 208.00p 3270
02/10/2015 205.00p 208.56p 205.00p 208.00p 1606
01/10/2015 208.00p 208.00p 208.00p 208.00p 0
30/09/2015 208.00p 208.00p 206.10p 208.00p 1457
29/09/2015 208.00p 208.00p 208.00p 208.00p 0
28/09/2015 208.00p 208.00p 208.00p 208.00p 0
25/09/2015 208.00p 208.60p 208.00p 208.00p 7208
24/09/2015 208.00p 208.60p 206.00p 208.00p 2268
23/09/2015 207.50p 209.12p 207.50p 208.00p 10000
22/09/2015 205.00p 207.50p 205.00p 207.50p 502735
21/09/2015 207.50p 208.50p 207.50p 207.50p 0
18/09/2015 207.50p 208.50p 207.50p 208.50p 287800
17/09/2015 205.00p 207.50p 205.00p 207.50p 25000
16/09/2015 204.00p 207.50p 204.00p 207.50p 21643
15/09/2015 200.00p 207.00p 200.00p 207.00p 49600984
14/09/2015 200.00p 206.00p 200.00p 200.25p 38651
11/09/2015 205.00p 205.00p 203.50p 203.50p 10000
10/09/2015 205.65p 207.50p 205.65p 207.50p 1560
09/09/2015 210.00p 210.00p 209.12p 210.00p 5949
08/09/2015 211.40p 211.40p 207.50p 209.50p 2000
07/09/2015 206.04p 211.50p 206.04p 207.50p 3700
04/09/2015 213.20p 214.00p 211.50p 211.50p 2502
03/09/2015 211.52p 213.00p 213.00p 213.00p 0
02/09/2015 211.52p 214.20p 211.52p 213.00p 688
01/09/2015 222.00p 222.00p 213.00p 213.00p 45944
28/08/2015 209.00p 212.67p 209.00p 211.50p 4630
27/08/2015 206.00p 207.75p 207.00p 207.00p 0
26/08/2015 206.00p 207.75p 203.00p 207.75p 28185
25/08/2015 204.00p 204.50p 203.00p 204.50p 0
24/08/2015 204.00p 205.00p 199.20p 203.00p 8339
21/08/2015 207.00p 207.00p 203.50p 203.50p 1549
20/08/2015 200.00p 203.50p 200.00p 203.50p 20
19/08/2015 207.00p 203.50p 203.50p 203.50p 0
18/08/2015 207.00p 207.00p 202.45p 203.50p 4208
17/08/2015 202.00p 202.00p 202.00p 202.00p 0
14/08/2015 202.00p 202.00p 200.00p 202.00p 14000
13/08/2015 200.00p 200.00p 200.00p 200.00p 70
12/08/2015 205.00p 207.00p 201.00p 206.75p 350849
11/08/2015 205.34p 205.34p 202.50p 202.50p 25356
10/08/2015 200.50p 203.25p 202.00p 202.00p 0
07/08/2015 200.50p 203.50p 203.25p 203.25p 0
06/08/2015 200.50p 203.50p 203.50p 203.50p 0
05/08/2015 200.50p 205.24p 200.50p 203.50p 105338
04/08/2015 204.50p 201.50p 201.00p 201.00p 0
03/08/2015 204.50p 204.50p 201.00p 201.50p 52200
31/07/2015 202.00p 205.00p 202.00p 204.00p 19400
30/07/2015 202.00p 203.00p 202.00p 203.00p 128603
29/07/2015 202.45p 203.25p 202.45p 203.25p 500
28/07/2015 205.46p 203.50p 203.50p 203.50p 0
27/07/2015 205.46p 205.46p 202.00p 203.50p 490
24/07/2015 205.07p 205.07p 202.00p 202.00p 250
23/07/2015 205.50p 204.50p 203.50p 203.50p 0
22/07/2015 205.50p 205.90p 203.50p 204.50p 7500

*Close Price adjusted for both dividends and splits