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 |
|---|---|---|---|---|---|
| 18/01/2021 | 232.00p | 236.00p | 224.00p | 230.00p | 52650 |
| 15/01/2021 | 245.00p | 250.00p | 230.00p | 240.00p | 28091 |
| 14/01/2021 | 219.00p | 230.00p | 219.00p | 227.00p | 125441 |
| 13/01/2021 | 217.00p | 221.80p | 217.00p | 217.00p | 51250 |
| 12/01/2021 | 216.00p | 221.00p | 216.00p | 216.00p | 4272 |
| 11/01/2021 | 216.00p | 220.00p | 212.50p | 216.00p | 19380 |
| 08/01/2021 | 216.00p | 228.00p | 212.00p | 215.00p | 18340 |
| 07/01/2021 | 208.00p | 220.00p | 208.00p | 215.00p | 1381339 |
| 06/01/2021 | 208.00p | 214.00p | 206.20p | 208.00p | 9348 |
| 05/01/2021 | 208.00p | 216.00p | 206.20p | 216.00p | 3412 |
| 04/01/2021 | 208.00p | 210.50p | 208.00p | 208.00p | 5150 |
| 01/01/2021 | 208.00p | 216.00p | 205.50p | 216.00p | 10306 |
| 31/12/2020 | 208.00p | 216.00p | 205.50p | 216.00p | 10306 |
| 30/12/2020 | 208.00p | 209.50p | 208.00p | 208.00p | 2500 |
| 29/12/2020 | 208.00p | 208.00p | 203.52p | 208.00p | 2114 |
| 28/12/2020 | 208.00p | 210.00p | 208.00p | 208.00p | 190500 |
| 25/12/2020 | 208.00p | 210.00p | 208.00p | 208.00p | 190500 |
| 24/12/2020 | 208.00p | 210.00p | 208.00p | 208.00p | 190500 |
| 23/12/2020 | 208.00p | 216.00p | 208.00p | 208.00p | 322956 |
| 22/12/2020 | 208.00p | 210.00p | 208.00p | 208.00p | 266 |
| 21/12/2020 | 213.00p | 213.00p | 202.00p | 208.00p | 26100 |
| 18/12/2020 | 213.00p | 214.00p | 210.00p | 213.00p | 8695 |
| 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 |
*Close Price adjusted for both dividends and splits