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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Eurocell (ECEL) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2022 | 168.50p | 169.75p | 162.00p | 168.50p | 353054 |
| 10/08/2022 | 168.50p | 169.75p | 168.50p | 168.50p | 1701 |
| 09/08/2022 | 170.00p | 170.00p | 162.26p | 168.50p | 4200 |
| 08/08/2022 | 170.00p | 175.00p | 165.20p | 175.00p | 1136 |
| 05/08/2022 | 170.00p | 170.95p | 169.75p | 170.00p | 15573 |
| 04/08/2022 | 170.00p | 170.00p | 160.00p | 170.00p | 304408 |
| 03/08/2022 | 173.00p | 175.00p | 169.95p | 170.00p | 1180 |
| 02/08/2022 | 173.00p | 180.00p | 169.99p | 173.00p | 751 |
| 01/08/2022 | 172.50p | 173.00p | 166.00p | 173.00p | 760 |
| 29/07/2022 | 173.00p | 173.00p | 169.99p | 173.00p | 25572 |
| 28/07/2022 | 172.50p | 180.00p | 166.20p | 173.00p | 3803 |
| 27/07/2022 | 172.50p | 180.00p | 167.50p | 172.50p | 47727 |
| 26/07/2022 | 172.50p | 180.00p | 165.00p | 166.00p | 326047 |
| 25/07/2022 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 22/07/2022 | 172.50p | 175.00p | 165.30p | 175.00p | 7867 |
| 21/07/2022 | 172.50p | 175.00p | 165.30p | 175.00p | 8137 |
| 20/07/2022 | 172.50p | 172.90p | 172.50p | 172.50p | 71 |
| 19/07/2022 | 172.50p | 175.00p | 172.50p | 172.50p | 1075 |
| 18/07/2022 | 175.00p | 175.00p | 170.00p | 175.00p | 22535 |
| 15/07/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/07/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 465369 |
| 13/07/2022 | 175.00p | 175.00p | 170.00p | 175.00p | 12016 |
| 12/07/2022 | 171.00p | 171.00p | 166.00p | 171.00p | 27356 |
| 11/07/2022 | 175.00p | 176.00p | 166.00p | 171.00p | 13068 |
| 08/07/2022 | 177.50p | 180.00p | 172.00p | 176.00p | 132632 |
| 07/07/2022 | 180.00p | 185.00p | 175.00p | 177.50p | 14011 |
| 06/07/2022 | 182.50p | 183.00p | 175.00p | 180.00p | 170879 |
| 05/07/2022 | 182.50p | 182.99p | 182.50p | 182.50p | 3840 |
| 04/07/2022 | 182.50p | 185.00p | 180.00p | 182.50p | 11096 |
| 01/07/2022 | 182.50p | 182.50p | 182.00p | 182.50p | 1860 |
| 30/06/2022 | 184.00p | 184.00p | 180.00p | 184.00p | 7012 |
| 29/06/2022 | 187.00p | 189.00p | 184.00p | 184.00p | 10985 |
| 28/06/2022 | 187.50p | 188.75p | 187.00p | 187.00p | 89839 |
| 27/06/2022 | 187.50p | 189.40p | 185.60p | 187.50p | 1230 |
| 24/06/2022 | 187.50p | 190.00p | 182.00p | 187.00p | 39408 |
| 23/06/2022 | 187.50p | 195.00p | 187.50p | 190.00p | 89847 |
| 22/06/2022 | 185.00p | 190.00p | 183.00p | 187.50p | 44840 |
| 21/06/2022 | 185.00p | 189.50p | 185.00p | 185.00p | 175780 |
| 20/06/2022 | 192.50p | 192.50p | 189.00p | 190.00p | 34242 |
| 17/06/2022 | 194.00p | 194.00p | 190.64p | 192.50p | 8175 |
| 16/06/2022 | 196.00p | 200.50p | 190.80p | 194.00p | 34887 |
| 15/06/2022 | 202.00p | 202.00p | 193.96p | 196.00p | 18163 |
| 14/06/2022 | 202.00p | 202.00p | 201.90p | 202.00p | 260 |
| 13/06/2022 | 207.00p | 208.00p | 200.00p | 204.00p | 14143 |
| 10/06/2022 | 208.00p | 208.00p | 206.04p | 207.00p | 2500 |
| 09/06/2022 | 208.00p | 208.00p | 206.00p | 207.00p | 10100 |
| 08/06/2022 | 208.00p | 208.00p | 206.08p | 208.00p | 1615 |
| 07/06/2022 | 208.00p | 208.00p | 206.60p | 208.00p | 2018 |
| 06/06/2022 | 208.00p | 208.00p | 206.80p | 208.00p | 752 |
| 03/06/2022 | 208.00p | 210.00p | 206.00p | 208.00p | 15136 |
| 02/06/2022 | 208.00p | 210.00p | 206.00p | 208.00p | 15136 |
| 01/06/2022 | 208.00p | 210.00p | 206.00p | 208.00p | 15136 |
| 31/05/2022 | 213.00p | 213.00p | 208.00p | 208.00p | 14140 |
| 30/05/2022 | 212.00p | 213.00p | 210.00p | 213.00p | 31480 |
| 27/05/2022 | 212.00p | 215.00p | 210.00p | 212.00p | 400 |
| 26/05/2022 | 210.00p | 215.00p | 210.00p | 214.00p | 142238 |
| 25/05/2022 | 212.00p | 218.00p | 207.80p | 211.00p | 83550 |
| 24/05/2022 | 207.00p | 210.00p | 205.00p | 207.00p | 19868 |
| 23/05/2022 | 207.00p | 208.99p | 207.00p | 207.00p | 1036 |
| 20/05/2022 | 207.00p | 209.00p | 207.00p | 207.00p | 2519 |
| 19/05/2022 | 207.00p | 208.00p | 204.72p | 207.00p | 5437 |
| 18/05/2022 | 208.00p | 209.87p | 208.00p | 209.00p | 11472 |
| 17/05/2022 | 204.00p | 210.00p | 204.00p | 208.00p | 20201 |
| 16/05/2022 | 196.00p | 204.80p | 196.00p | 204.00p | 37249 |
| 13/05/2022 | 194.00p | 195.00p | 190.00p | 194.00p | 49664 |
| 12/05/2022 | 194.00p | 197.00p | 188.00p | 194.00p | 277709 |
| 11/05/2022 | 197.00p | 197.00p | 194.00p | 197.00p | 41013 |
| 10/05/2022 | 203.00p | 203.00p | 194.00p | 197.00p | 14800 |
| 09/05/2022 | 207.00p | 208.00p | 194.00p | 201.00p | 8226 |
| 06/05/2022 | 209.00p | 209.00p | 206.10p | 209.00p | 1040 |
| 05/05/2022 | 209.00p | 209.00p | 206.00p | 209.00p | 9281 |
| 04/05/2022 | 209.00p | 209.85p | 209.00p | 209.00p | 13130 |
| 03/05/2022 | 209.00p | 210.00p | 207.00p | 209.00p | 37248 |
| 02/05/2022 | 214.00p | 214.00p | 209.00p | 209.00p | 13562 |
| 29/04/2022 | 214.00p | 214.00p | 209.00p | 209.00p | 13562 |
| 28/04/2022 | 214.00p | 218.00p | 200.00p | 213.00p | 101746 |
| 27/04/2022 | 218.00p | 219.00p | 210.20p | 215.00p | 5470 |
| 26/04/2022 | 223.00p | 226.00p | 210.00p | 224.00p | 5442 |
| 25/04/2022 | 223.00p | 223.00p | 221.46p | 223.00p | 3168 |
| 22/04/2022 | 223.00p | 224.00p | 216.28p | 223.00p | 12505 |
| 21/04/2022 | 227.00p | 231.00p | 220.00p | 226.00p | 145903 |
| 20/04/2022 | 225.00p | 232.32p | 225.00p | 227.00p | 46803 |
| 19/04/2022 | 225.00p | 229.47p | 220.00p | 225.00p | 169001 |
| 18/04/2022 | 225.00p | 225.00p | 223.69p | 225.00p | 16227 |
| 15/04/2022 | 225.00p | 225.00p | 223.69p | 225.00p | 16227 |
| 14/04/2022 | 225.00p | 225.00p | 223.69p | 225.00p | 16227 |
| 13/04/2022 | 225.00p | 225.00p | 223.90p | 225.00p | 2781 |
| 12/04/2022 | 225.00p | 225.00p | 224.85p | 225.00p | 3308 |
| 11/04/2022 | 225.00p | 225.00p | 220.00p | 225.00p | 5026 |
| 08/04/2022 | 226.00p | 226.00p | 224.00p | 226.00p | 15093 |
| 07/04/2022 | 224.00p | 229.00p | 223.00p | 226.00p | 27858 |
| 06/04/2022 | 221.00p | 228.00p | 221.00p | 224.00p | 7113 |
| 05/04/2022 | 217.00p | 228.00p | 214.00p | 221.00p | 28882 |
| 04/04/2022 | 215.00p | 224.00p | 215.00p | 217.00p | 19526 |
| 01/04/2022 | 215.00p | 220.40p | 215.00p | 215.00p | 341507 |
| 31/03/2022 | 215.00p | 219.90p | 213.55p | 215.00p | 5523 |
| 30/03/2022 | 215.00p | 219.90p | 215.00p | 215.00p | 5009 |
| 29/03/2022 | 215.00p | 220.00p | 215.00p | 215.00p | 46165 |
| 28/03/2022 | 215.00p | 220.00p | 215.00p | 215.00p | 7514 |
| 25/03/2022 | 216.00p | 217.00p | 211.50p | 215.00p | 58631 |
| 24/03/2022 | 212.00p | 218.00p | 212.00p | 216.00p | 2010 |
| 23/03/2022 | 208.00p | 218.00p | 206.00p | 212.00p | 36726 |
| 22/03/2022 | 212.00p | 212.00p | 200.00p | 208.00p | 90559 |
| 21/03/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 16064 |
| 18/03/2022 | 229.00p | 236.00p | 210.00p | 215.00p | 45706 |
| 17/03/2022 | 207.00p | 220.34p | 204.20p | 218.00p | 71108 |
| 16/03/2022 | 207.00p | 209.00p | 200.00p | 203.00p | 90869 |
| 15/03/2022 | 207.00p | 207.00p | 205.00p | 205.00p | 790 |
| 14/03/2022 | 207.00p | 209.00p | 205.00p | 205.00p | 1000 |
| 11/03/2022 | 209.00p | 210.00p | 204.00p | 204.00p | 31844 |
| 10/03/2022 | 209.00p | 209.00p | 208.04p | 209.00p | 117928 |
| 09/03/2022 | 215.00p | 215.00p | 208.00p | 210.00p | 85494 |
| 08/03/2022 | 224.00p | 224.50p | 214.00p | 214.00p | 46580 |
| 07/03/2022 | 224.00p | 226.00p | 220.00p | 225.00p | 10338 |
| 04/03/2022 | 229.00p | 230.00p | 220.00p | 225.00p | 13495 |
| 03/03/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/03/2022 | 230.00p | 230.76p | 228.08p | 230.00p | 2271 |
| 01/03/2022 | 230.00p | 230.00p | 228.08p | 230.00p | 422675 |
| 28/02/2022 | 235.00p | 235.00p | 228.08p | 230.00p | 16077 |
| 25/02/2022 | 237.00p | 240.28p | 230.00p | 238.00p | 9394 |
| 24/02/2022 | 240.00p | 244.00p | 232.24p | 238.00p | 6622 |
| 23/02/2022 | 243.00p | 243.00p | 241.00p | 241.00p | 0 |
| 22/02/2022 | 243.00p | 246.00p | 237.10p | 241.00p | 1600 |
| 21/02/2022 | 243.00p | 243.00p | 237.10p | 241.00p | 1212 |
| 18/02/2022 | 243.00p | 243.00p | 241.00p | 241.00p | 50 |
| 17/02/2022 | 242.00p | 243.00p | 240.00p | 241.00p | 88670 |
| 16/02/2022 | 242.00p | 243.00p | 237.10p | 240.00p | 424 |
| 15/02/2022 | 242.00p | 246.00p | 237.10p | 240.00p | 11583 |
| 14/02/2022 | 242.00p | 243.00p | 237.00p | 240.00p | 4065 |
| 11/02/2022 | 245.00p | 245.00p | 240.00p | 240.00p | 1886 |
| 10/02/2022 | 245.00p | 245.00p | 240.00p | 243.00p | 480 |
| 09/02/2022 | 243.00p | 246.00p | 236.20p | 241.00p | 5076 |
| 08/02/2022 | 241.00p | 241.00p | 240.00p | 240.00p | 72 |
| 07/02/2022 | 240.00p | 240.00p | 235.55p | 239.00p | 5281 |
| 04/02/2022 | 240.00p | 240.40p | 235.00p | 239.00p | 10245 |
| 03/02/2022 | 240.00p | 245.00p | 240.00p | 240.00p | 104745 |
| 02/02/2022 | 235.00p | 240.00p | 235.00p | 236.00p | 957035 |
| 01/02/2022 | 237.00p | 240.00p | 230.00p | 240.00p | 28724 |
| 31/01/2022 | 245.00p | 246.00p | 232.50p | 239.00p | 22170 |
| 28/01/2022 | 247.00p | 247.00p | 240.50p | 245.00p | 6083 |
| 27/01/2022 | 262.00p | 262.00p | 248.10p | 250.00p | 39300 |
| 26/01/2022 | 262.00p | 262.00p | 250.00p | 250.00p | 203776 |
| 25/01/2022 | 266.00p | 270.00p | 262.00p | 263.00p | 542588 |
| 24/01/2022 | 266.00p | 268.40p | 262.00p | 266.00p | 567622 |
| 21/01/2022 | 262.00p | 269.00p | 256.00p | 266.00p | 99796 |
| 20/01/2022 | 257.00p | 260.00p | 257.00p | 257.00p | 4674 |
| 19/01/2022 | 257.00p | 260.00p | 254.00p | 257.00p | 301945 |
| 18/01/2022 | 257.00p | 260.00p | 257.00p | 260.00p | 4694 |
| 17/01/2022 | 257.00p | 258.00p | 254.00p | 257.00p | 123286 |
| 14/01/2022 | 258.00p | 258.00p | 252.00p | 257.00p | 36038 |
| 13/01/2022 | 252.00p | 258.04p | 252.00p | 258.00p | 16545 |
| 12/01/2022 | 245.00p | 254.00p | 245.00p | 251.00p | 20410 |
| 10/01/2022 | 245.00p | 246.00p | 243.00p | 243.00p | 3898 |
| 07/01/2022 | 242.00p | 246.00p | 242.00p | 242.00p | 12790 |
| 06/01/2022 | 242.00p | 242.00p | 238.00p | 241.00p | 21750 |
| 05/01/2022 | 242.00p | 242.00p | 235.88p | 241.00p | 8240 |
| 04/01/2022 | 242.00p | 242.00p | 240.63p | 241.00p | 5500 |
| 31/12/2021 | 242.00p | 242.00p | 240.50p | 241.00p | 630 |
| 30/12/2021 | 242.00p | 246.00p | 240.50p | 241.00p | 4355 |
| 29/12/2021 | 239.00p | 245.00p | 236.00p | 241.00p | 6059 |
| 24/12/2021 | 237.00p | 243.00p | 237.00p | 241.00p | 39470 |
| 23/12/2021 | 237.00p | 240.00p | 237.00p | 240.00p | 5470 |
| 22/12/2021 | 237.00p | 240.00p | 236.00p | 240.00p | 6750 |
| 21/12/2021 | 237.00p | 240.00p | 237.00p | 240.00p | 234 |
| 20/12/2021 | 239.00p | 240.00p | 236.00p | 240.00p | 3800 |
| 17/12/2021 | 244.00p | 250.00p | 238.00p | 243.00p | 37700 |
| 16/12/2021 | 244.00p | 244.00p | 240.00p | 244.00p | 22737 |
| 15/12/2021 | 248.00p | 251.09p | 236.00p | 243.00p | 77706 |
| 14/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 650 |
| 13/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 3090 |
| 10/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 3000 |
| 09/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 2186 |
| 08/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 3653 |
| 07/12/2021 | 248.00p | 253.30p | 248.00p | 253.00p | 13015 |
| 06/12/2021 | 248.00p | 254.00p | 248.00p | 253.00p | 1066 |
| 03/12/2021 | 248.00p | 253.30p | 248.00p | 253.00p | 11435 |
| 02/12/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 672 |
| 01/12/2021 | 248.00p | 256.00p | 248.00p | 253.00p | 13983 |
| 30/11/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 150403 |
| 29/11/2021 | 248.00p | 253.00p | 248.00p | 253.00p | 4459 |
| 26/11/2021 | 253.00p | 256.00p | 242.00p | 253.00p | 25314 |
| 25/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 3734 |
| 24/11/2021 | 254.00p | 258.00p | 250.00p | 256.00p | 28833 |
| 23/11/2021 | 254.00p | 256.00p | 252.00p | 256.00p | 102528 |
| 22/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 32771 |
| 19/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 1630 |
| 18/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 1833 |
| 17/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 1607 |
| 16/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 18838 |
| 15/11/2021 | 254.00p | 256.00p | 253.00p | 256.00p | 27933 |
| 12/11/2021 | 254.00p | 256.00p | 254.00p | 256.00p | 209254 |
| 11/11/2021 | 254.00p | 256.00p | 250.00p | 256.00p | 8040 |
| 10/11/2021 | 256.00p | 256.00p | 254.00p | 256.00p | 3864 |
| 09/11/2021 | 256.00p | 256.00p | 254.33p | 256.00p | 778 |
| 08/11/2021 | 256.00p | 256.00p | 254.00p | 256.00p | 1555 |
| 05/11/2021 | 256.00p | 257.00p | 254.00p | 256.00p | 11070 |
| 04/11/2021 | 256.00p | 258.00p | 254.05p | 256.00p | 14504 |
| 03/11/2021 | 256.00p | 256.00p | 254.10p | 256.00p | 3323 |
| 02/11/2021 | 256.00p | 256.00p | 254.10p | 256.00p | 57115 |
| 01/11/2021 | 256.00p | 256.00p | 254.65p | 256.00p | 12998 |
*Close Price adjusted for both dividends and splits