Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/05/2023 115.50p 117.00p 113.00p 114.50p 4107
26/05/2023 115.50p 115.50p 114.69p 115.50p 9764
25/05/2023 115.50p 115.50p 113.50p 115.00p 18747
24/05/2023 115.50p 115.50p 114.00p 115.50p 1463870
23/05/2023 113.50p 115.00p 112.00p 114.00p 214709
22/05/2023 112.50p 114.00p 110.00p 114.00p 30228
19/05/2023 112.50p 115.00p 112.50p 113.00p 129043
18/05/2023 114.00p 114.00p 110.25p 113.00p 208382
17/05/2023 109.00p 112.00p 109.00p 109.50p 35717
16/05/2023 109.00p 109.95p 109.00p 109.00p 2253682
15/05/2023 109.50p 110.64p 108.50p 109.00p 65371
12/05/2023 116.00p 120.00p 108.00p 109.50p 3984388
11/05/2023 127.50p 129.50p 125.55p 127.50p 64400
10/05/2023 127.50p 129.50p 127.50p 127.50p 45584
09/05/2023 127.50p 130.00p 127.50p 127.50p 167024
05/05/2023 127.50p 128.90p 125.05p 127.50p 36440
04/05/2023 127.50p 129.90p 125.50p 127.50p 116423
03/05/2023 127.50p 130.00p 125.00p 127.50p 33958
02/05/2023 127.50p 129.90p 127.50p 127.50p 46250
28/04/2023 126.50p 130.00p 126.50p 127.50p 80758
27/04/2023 126.50p 129.50p 125.50p 126.50p 51248
26/04/2023 126.50p 129.75p 125.77p 126.50p 20599
25/04/2023 126.50p 130.00p 123.00p 126.50p 23783
24/04/2023 125.00p 130.00p 123.00p 126.50p 206814
21/04/2023 124.00p 128.00p 120.00p 124.00p 176408
20/04/2023 132.50p 135.00p 122.47p 124.00p 53989
19/04/2023 132.50p 138.00p 131.00p 132.50p 629122
18/04/2023 135.00p 135.00p 131.13p 132.50p 61333
17/04/2023 132.50p 135.00p 130.00p 132.50p 181512
14/04/2023 132.50p 134.50p 131.11p 132.50p 177503
13/04/2023 132.50p 135.00p 131.11p 132.50p 37089
12/04/2023 132.50p 138.00p 130.30p 132.50p 83676
11/04/2023 132.50p 135.00p 130.00p 132.50p 38322
06/04/2023 132.50p 135.00p 132.50p 132.50p 39572
05/04/2023 133.50p 135.00p 131.05p 132.50p 101026
04/04/2023 132.50p 136.00p 131.84p 135.00p 190338
03/04/2023 136.00p 137.00p 132.26p 134.00p 123252
31/03/2023 136.00p 136.45p 135.02p 136.00p 37954
30/03/2023 137.50p 140.00p 135.55p 137.00p 270212
29/03/2023 137.50p 140.00p 136.00p 137.50p 469099
28/03/2023 137.50p 140.00p 135.00p 137.50p 231902
27/03/2023 137.50p 140.00p 136.00p 137.00p 32799
24/03/2023 137.50p 140.00p 136.00p 137.50p 12590
23/03/2023 138.50p 139.25p 138.50p 138.50p 4210
22/03/2023 138.50p 142.00p 136.10p 138.50p 66963
21/03/2023 138.50p 142.00p 135.00p 138.50p 146279
20/03/2023 138.50p 140.00p 136.00p 138.50p 33214
17/03/2023 145.00p 145.00p 139.00p 141.00p 68313
16/03/2023 138.50p 142.02p 137.00p 141.00p 309175
15/03/2023 145.00p 145.00p 136.00p 138.50p 42373
14/03/2023 143.00p 145.00p 138.00p 142.00p 123154
13/03/2023 141.50p 141.50p 140.73p 141.50p 4456
10/03/2023 146.00p 146.00p 138.00p 141.50p 24650
09/03/2023 144.00p 145.00p 142.25p 143.00p 19438
08/03/2023 144.00p 145.00p 143.00p 144.00p 8544
07/03/2023 144.00p 145.00p 143.00p 144.00p 11131
06/03/2023 147.50p 153.00p 143.00p 143.50p 107614
03/03/2023 147.50p 149.20p 147.50p 147.50p 3500
02/03/2023 146.50p 149.20p 146.50p 147.50p 10207
01/03/2023 146.50p 148.60p 143.00p 147.50p 103723
28/02/2023 147.50p 150.00p 147.50p 147.50p 4923
27/02/2023 142.50p 149.00p 142.50p 147.50p 200885
24/02/2023 143.50p 146.60p 140.00p 142.50p 62846
23/02/2023 145.00p 145.00p 144.00p 145.00p 164539
22/02/2023 146.00p 146.00p 144.20p 144.50p 131225
21/02/2023 148.00p 150.00p 145.00p 145.00p 21451
20/02/2023 149.50p 150.00p 146.50p 148.00p 14166
17/02/2023 149.50p 149.50p 146.00p 149.50p 29771
16/02/2023 149.00p 149.50p 146.00p 149.50p 16351
15/02/2023 154.00p 154.00p 149.50p 149.50p 30661
14/02/2023 154.50p 155.96p 153.18p 154.00p 5271
13/02/2023 165.50p 166.20p 155.30p 157.50p 57208
10/02/2023 162.50p 169.88p 160.00p 165.50p 40843
09/02/2023 158.50p 164.90p 158.00p 162.50p 65839
08/02/2023 158.00p 164.00p 156.00p 164.00p 13929
07/02/2023 151.00p 160.00p 147.00p 158.00p 45942
06/02/2023 149.50p 152.95p 149.50p 151.00p 6033
03/02/2023 149.50p 153.00p 147.00p 150.50p 366629
02/02/2023 150.50p 154.00p 148.54p 150.50p 10529
01/02/2023 143.50p 152.00p 143.50p 150.50p 34276
31/01/2023 143.50p 145.50p 143.25p 143.50p 6397
30/01/2023 142.50p 145.00p 142.50p 143.50p 5422
27/01/2023 146.00p 146.00p 142.50p 142.50p 50088
26/01/2023 148.50p 150.00p 142.00p 144.50p 274418
25/01/2023 153.00p 154.90p 150.00p 151.00p 94338
24/01/2023 152.00p 155.00p 150.00p 153.00p 105615
23/01/2023 152.00p 153.96p 150.00p 152.00p 13216
20/01/2023 152.00p 153.96p 150.00p 152.00p 14561
19/01/2023 152.50p 153.96p 150.04p 152.00p 16433
18/01/2023 158.50p 160.49p 150.25p 152.50p 48318
17/01/2023 156.00p 161.93p 156.00p 158.50p 86420
16/01/2023 149.50p 160.00p 145.00p 157.50p 66170
13/01/2023 149.50p 149.95p 146.55p 147.50p 99065
12/01/2023 149.50p 149.50p 146.28p 147.50p 46914
11/01/2023 149.50p 149.50p 146.28p 148.00p 2499
10/01/2023 149.50p 149.50p 145.00p 147.50p 7720
09/01/2023 149.50p 149.50p 146.25p 147.50p 5334
06/01/2023 149.50p 149.50p 145.00p 147.50p 2384
05/01/2023 149.50p 149.50p 146.25p 147.50p 315
04/01/2023 149.50p 149.50p 146.50p 147.50p 3458
03/01/2023 149.50p 150.00p 146.25p 147.50p 23381
30/12/2022 149.50p 149.50p 147.50p 147.50p 25340
29/12/2022 149.50p 149.50p 145.00p 147.50p 13757
28/12/2022 149.50p 149.50p 147.50p 147.50p 10140
23/12/2022 149.50p 149.50p 145.00p 147.50p 10539
22/12/2022 149.50p 149.50p 146.00p 147.50p 12636
21/12/2022 149.50p 149.50p 145.00p 147.50p 9177
20/12/2022 149.50p 151.90p 145.00p 147.50p 13878
19/12/2022 149.50p 153.00p 145.00p 149.50p 16650
16/12/2022 155.00p 160.00p 147.00p 149.50p 194470
15/12/2022 153.50p 160.00p 153.50p 155.00p 25462
14/12/2022 151.00p 157.00p 149.00p 153.50p 13221
13/12/2022 151.00p 154.95p 151.00p 151.00p 27379
12/12/2022 149.50p 152.00p 149.50p 151.00p 31077
09/12/2022 148.50p 152.00p 148.25p 149.50p 13117
08/12/2022 155.00p 155.00p 148.20p 148.50p 130390
07/12/2022 160.00p 165.00p 152.00p 153.50p 619540
06/12/2022 160.00p 164.90p 160.00p 162.50p 20780
05/12/2022 160.00p 162.50p 160.00p 162.50p 3973
02/12/2022 155.00p 163.00p 155.00p 162.50p 42905
01/12/2022 152.50p 158.00p 152.50p 155.00p 23990
30/11/2022 151.50p 154.95p 151.50p 152.50p 16050
29/11/2022 150.00p 155.00p 150.00p 151.50p 97393
28/11/2022 146.50p 155.00p 143.00p 150.00p 25342
25/11/2022 146.00p 150.00p 144.00p 146.50p 148185
24/11/2022 142.00p 145.00p 142.00p 143.50p 46923
23/11/2022 141.00p 142.00p 141.00p 142.00p 49301
22/11/2022 141.00p 142.00p 138.12p 140.00p 7920
21/11/2022 140.00p 140.40p 138.12p 140.00p 4214
18/11/2022 137.50p 141.82p 135.00p 140.00p 48435
17/11/2022 139.00p 140.00p 135.00p 137.50p 51155
16/11/2022 141.50p 145.00p 136.00p 139.00p 55211
15/11/2022 141.50p 143.00p 140.00p 141.50p 63471
14/11/2022 146.50p 146.50p 140.09p 141.50p 82639
11/11/2022 146.50p 149.17p 143.00p 146.50p 18572
10/11/2022 136.00p 147.00p 135.00p 147.00p 5407660
09/11/2022 136.50p 137.22p 135.09p 136.00p 527955
08/11/2022 137.00p 140.00p 137.00p 137.50p 125499
07/11/2022 136.00p 140.00p 132.00p 137.50p 323488
04/11/2022 136.00p 136.48p 132.50p 136.00p 14918
03/11/2022 140.00p 145.00p 130.00p 136.00p 41744
02/11/2022 140.00p 141.25p 135.20p 140.00p 13009
01/11/2022 139.00p 144.50p 139.00p 140.00p 23593
31/10/2022 132.50p 141.00p 130.00p 139.00p 45825
28/10/2022 132.50p 135.00p 130.00p 132.50p 16114
27/10/2022 132.50p 135.00p 131.00p 132.50p 30241
26/10/2022 132.50p 135.00p 130.00p 132.50p 300071
25/10/2022 135.50p 137.00p 130.00p 132.50p 43289
24/10/2022 135.50p 135.50p 135.50p 135.50p 0
21/10/2022 135.50p 135.50p 135.50p 135.50p 310
20/10/2022 135.50p 137.00p 134.06p 135.50p 17859
19/10/2022 135.50p 136.00p 133.00p 135.50p 1499275
18/10/2022 135.50p 135.50p 134.35p 135.50p 44971
17/10/2022 135.50p 137.00p 134.55p 135.50p 1420
14/10/2022 135.50p 135.50p 134.00p 135.50p 16267
13/10/2022 135.50p 135.50p 134.60p 135.50p 12168
12/10/2022 136.00p 136.00p 134.00p 135.50p 30676
11/10/2022 137.00p 138.00p 134.50p 136.00p 20716
10/10/2022 137.00p 140.00p 134.60p 137.00p 32392
07/10/2022 137.00p 137.00p 134.00p 137.00p 5411
06/10/2022 137.00p 137.00p 134.00p 137.00p 24681
05/10/2022 137.00p 139.90p 134.60p 137.00p 11278
04/10/2022 136.50p 139.00p 136.50p 137.00p 34064
03/10/2022 136.50p 136.50p 133.30p 136.50p 7905
30/09/2022 136.50p 136.50p 134.40p 136.50p 441967
29/09/2022 136.50p 136.50p 133.10p 136.50p 2075
28/09/2022 136.50p 140.00p 130.00p 136.50p 175758
27/09/2022 136.50p 137.70p 133.42p 136.50p 570
26/09/2022 138.50p 145.00p 132.08p 136.50p 106609
23/09/2022 142.50p 145.00p 132.50p 138.50p 35764
22/09/2022 142.50p 145.00p 140.00p 142.50p 25552
21/09/2022 142.50p 142.50p 141.60p 142.50p 319100
20/09/2022 142.50p 145.00p 140.00p 142.50p 689
19/09/2022 142.50p 145.00p 141.90p 142.50p 26980
16/09/2022 142.50p 145.00p 141.90p 142.50p 26980
15/09/2022 147.50p 150.00p 140.00p 145.00p 30344
14/09/2022 147.50p 148.00p 140.00p 145.00p 49457
13/09/2022 150.00p 155.00p 146.00p 150.00p 10758
12/09/2022 152.50p 160.00p 145.00p 150.00p 98032
09/09/2022 155.00p 160.00p 151.00p 155.00p 41881
08/09/2022 155.00p 155.00p 150.00p 155.00p 18577
07/09/2022 155.00p 160.00p 145.00p 155.00p 12785
06/09/2022 155.00p 155.00p 150.00p 155.00p 43803
05/09/2022 155.00p 157.00p 150.00p 155.00p 58081
02/09/2022 150.00p 155.00p 150.00p 152.50p 791763
01/09/2022 165.00p 165.00p 150.00p 152.50p 51976
31/08/2022 167.50p 175.00p 155.00p 160.00p 17100
30/08/2022 167.50p 167.50p 164.50p 167.50p 14230
29/08/2022 167.50p 175.00p 160.00p 167.50p 1590
26/08/2022 167.50p 175.00p 160.00p 167.50p 1590
25/08/2022 167.50p 167.50p 166.60p 167.50p 1084
24/08/2022 167.50p 168.00p 162.00p 167.50p 97440
23/08/2022 167.50p 175.00p 160.00p 167.50p 1316
22/08/2022 167.50p 175.00p 158.00p 167.50p 7338
19/08/2022 167.50p 175.00p 167.50p 167.50p 104
18/08/2022 167.50p 169.00p 161.80p 167.50p 300168
17/08/2022 167.50p 170.00p 163.00p 167.50p 4061
16/08/2022 167.50p 170.00p 167.50p 167.50p 1000
15/08/2022 167.50p 170.00p 163.00p 167.50p 3225
12/08/2022 168.50p 175.00p 167.70p 170.00p 50622

*Close Price adjusted for both dividends and splits