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 |
|---|---|---|---|---|---|
| 10/04/2020 | 180.00p | 184.50p | 180.00p | 180.00p | 26691 |
| 09/04/2020 | 180.00p | 184.50p | 180.00p | 180.00p | 29191 |
| 08/04/2020 | 180.00p | 184.90p | 178.00p | 180.00p | 226228 |
| 07/04/2020 | 180.00p | 182.45p | 175.00p | 180.00p | 8779 |
| 06/04/2020 | 180.00p | 182.45p | 180.00p | 180.00p | 2176 |
| 03/04/2020 | 185.00p | 185.00p | 180.00p | 180.00p | 6101 |
| 02/04/2020 | 187.50p | 194.91p | 181.00p | 185.00p | 6891 |
| 01/04/2020 | 190.00p | 198.18p | 187.50p | 187.50p | 86 |
| 31/03/2020 | 192.00p | 193.00p | 186.28p | 193.00p | 400 |
| 30/03/2020 | 192.00p | 193.00p | 192.00p | 193.00p | 0 |
| 27/03/2020 | 192.00p | 193.00p | 192.00p | 193.00p | 0 |
| 26/03/2020 | 193.00p | 193.00p | 192.30p | 193.00p | 210 |
| 25/03/2020 | 195.00p | 195.00p | 190.00p | 193.00p | 12836 |
| 24/03/2020 | 193.00p | 195.00p | 190.00p | 195.00p | 650 |
| 23/03/2020 | 193.00p | 195.80p | 186.00p | 193.00p | 5721 |
| 20/03/2020 | 189.50p | 193.00p | 184.32p | 193.00p | 1268 |
| 19/03/2020 | 197.00p | 197.00p | 186.00p | 191.50p | 17821 |
| 18/03/2020 | 206.00p | 207.73p | 194.00p | 195.00p | 10374 |
| 17/03/2020 | 208.00p | 212.00p | 204.00p | 209.00p | 1697 |
| 16/03/2020 | 212.00p | 215.00p | 206.00p | 208.00p | 6094 |
| 13/03/2020 | 217.00p | 220.00p | 215.00p | 215.00p | 902 |
| 12/03/2020 | 224.00p | 226.96p | 217.00p | 217.00p | 174268 |
| 11/03/2020 | 226.00p | 229.50p | 223.30p | 225.00p | 6517 |
| 10/03/2020 | 223.00p | 228.00p | 223.00p | 227.00p | 35122 |
| 09/03/2020 | 227.00p | 227.00p | 220.00p | 223.00p | 8400 |
| 06/03/2020 | 241.00p | 241.00p | 228.00p | 232.00p | 173148 |
| 05/03/2020 | 253.00p | 253.00p | 240.00p | 244.00p | 10000 |
| 04/03/2020 | 255.00p | 255.00p | 253.00p | 253.00p | 4195 |
| 03/03/2020 | 255.00p | 260.00p | 250.00p | 255.00p | 180312 |
| 02/03/2020 | 255.00p | 255.00p | 211.00p | 255.00p | 500 |
| 28/02/2020 | 260.00p | 270.00p | 252.00p | 254.00p | 56194 |
| 27/02/2020 | 262.00p | 262.00p | 256.00p | 260.00p | 207933 |
| 26/02/2020 | 270.00p | 270.00p | 263.00p | 265.00p | 127970 |
| 25/02/2020 | 272.00p | 272.00p | 270.00p | 270.00p | 5000 |
| 24/02/2020 | 275.00p | 275.00p | 270.00p | 272.00p | 470861 |
| 21/02/2020 | 275.00p | 275.00p | 270.00p | 275.00p | 393025 |
| 20/02/2020 | 275.00p | 278.00p | 275.00p | 275.00p | 50354 |
| 19/02/2020 | 262.00p | 280.00p | 262.00p | 275.00p | 129497 |
| 18/02/2020 | 262.00p | 264.00p | 262.00p | 262.00p | 155264 |
| 17/02/2020 | 261.00p | 267.00p | 260.00p | 262.00p | 40964 |
| 14/02/2020 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
| 13/02/2020 | 260.00p | 261.80p | 260.00p | 261.00p | 1287 |
| 12/02/2020 | 260.00p | 261.60p | 260.00p | 260.00p | 2500 |
| 11/02/2020 | 260.00p | 260.40p | 259.00p | 260.00p | 1704 |
| 10/02/2020 | 260.00p | 262.00p | 258.00p | 260.00p | 164782 |
| 07/02/2020 | 260.00p | 260.00p | 258.04p | 260.00p | 4126 |
| 06/02/2020 | 262.00p | 262.00p | 254.01p | 260.00p | 742750 |
| 05/02/2020 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 04/02/2020 | 263.00p | 263.00p | 262.00p | 262.00p | 0 |
| 03/02/2020 | 263.00p | 263.00p | 260.00p | 263.00p | 13780 |
| 31/01/2020 | 263.00p | 263.00p | 260.06p | 263.00p | 2039 |
| 30/01/2020 | 263.00p | 263.00p | 260.30p | 263.00p | 2040 |
| 29/01/2020 | 263.00p | 263.00p | 260.00p | 263.00p | 53217 |
| 28/01/2020 | 263.00p | 265.50p | 261.00p | 263.00p | 19933 |
| 27/01/2020 | 263.00p | 266.00p | 262.00p | 263.00p | 3188 |
| 24/01/2020 | 263.00p | 266.00p | 262.00p | 263.00p | 15616 |
| 23/01/2020 | 263.00p | 266.00p | 263.00p | 263.00p | 480 |
| 22/01/2020 | 263.00p | 266.00p | 262.40p | 263.00p | 5770 |
| 21/01/2020 | 263.00p | 270.00p | 261.50p | 270.00p | 4004 |
| 20/01/2020 | 261.00p | 266.00p | 261.00p | 263.00p | 15688 |
| 17/01/2020 | 251.00p | 264.00p | 251.00p | 261.00p | 21528 |
| 16/01/2020 | 247.00p | 252.00p | 244.00p | 249.00p | 14292 |
| 15/01/2020 | 245.00p | 248.00p | 245.00p | 247.00p | 17003 |
| 14/01/2020 | 244.00p | 246.00p | 244.00p | 244.00p | 5000 |
| 13/01/2020 | 244.00p | 245.00p | 244.00p | 244.00p | 216 |
| 10/01/2020 | 243.00p | 245.20p | 243.00p | 244.00p | 63964 |
| 09/01/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 08/01/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 07/01/2020 | 243.00p | 245.00p | 243.00p | 243.00p | 1100 |
| 06/01/2020 | 243.00p | 244.00p | 242.00p | 243.00p | 259099 |
| 03/01/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 02/01/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 01/01/2020 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 31/12/2019 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 30/12/2019 | 243.00p | 243.00p | 241.80p | 243.00p | 1500 |
| 27/12/2019 | 243.00p | 243.00p | 243.00p | 243.00p | 1000 |
| 26/12/2019 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 25/12/2019 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 24/12/2019 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 23/12/2019 | 245.00p | 246.00p | 243.00p | 243.00p | 1115 |
| 20/12/2019 | 230.00p | 245.90p | 230.00p | 245.00p | 554211 |
| 19/12/2019 | 225.00p | 233.00p | 225.00p | 230.00p | 605993 |
| 18/12/2019 | 218.00p | 226.00p | 218.00p | 223.00p | 11382 |
| 17/12/2019 | 218.00p | 218.08p | 218.00p | 218.00p | 461 |
| 16/12/2019 | 217.00p | 219.94p | 216.50p | 218.00p | 64787 |
| 13/12/2019 | 210.00p | 220.00p | 210.00p | 217.00p | 521800 |
| 12/12/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 11010 |
| 11/12/2019 | 208.00p | 210.00p | 208.00p | 210.00p | 720693 |
| 10/12/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 200 |
| 09/12/2019 | 209.00p | 210.00p | 209.00p | 209.00p | 650 |
| 06/12/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 05/12/2019 | 207.00p | 210.00p | 207.00p | 209.00p | 1707881 |
| 04/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 03/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 02/12/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 29/11/2019 | 205.00p | 209.00p | 205.00p | 207.00p | 1906 |
| 28/11/2019 | 205.00p | 208.00p | 205.00p | 205.00p | 200 |
| 27/11/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 12644 |
| 26/11/2019 | 205.00p | 208.00p | 202.10p | 205.00p | 158 |
| 25/11/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/11/2019 | 205.00p | 207.00p | 205.00p | 206.00p | 11014 |
| 21/11/2019 | 205.00p | 208.00p | 205.00p | 205.00p | 7169 |
| 20/11/2019 | 207.00p | 207.00p | 204.00p | 205.00p | 2445 |
| 19/11/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 18/11/2019 | 207.00p | 209.00p | 207.00p | 207.00p | 5014 |
| 15/11/2019 | 209.00p | 210.00p | 204.00p | 207.00p | 3076 |
| 14/11/2019 | 209.00p | 210.08p | 209.00p | 209.00p | 12 |
| 13/11/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 725 |
| 12/11/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 75000 |
| 11/11/2019 | 209.00p | 210.10p | 208.00p | 209.00p | 112819 |
| 08/11/2019 | 209.00p | 212.00p | 209.00p | 209.00p | 2300 |
| 07/11/2019 | 209.00p | 211.90p | 209.00p | 209.00p | 2790 |
| 06/11/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 05/11/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 04/11/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 01/11/2019 | 209.00p | 209.10p | 209.00p | 209.00p | 4015 |
| 31/10/2019 | 209.00p | 212.00p | 206.00p | 209.00p | 154750 |
| 30/10/2019 | 209.00p | 209.00p | 206.00p | 206.00p | 111 |
| 29/10/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 28/10/2019 | 209.00p | 210.00p | 209.00p | 209.00p | 1467 |
| 25/10/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 24/10/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 109 |
| 23/10/2019 | 209.00p | 210.00p | 209.00p | 209.00p | 319 |
| 22/10/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 21/10/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 18/10/2019 | 209.00p | 209.00p | 208.50p | 209.00p | 323000 |
| 17/10/2019 | 209.00p | 209.30p | 208.50p | 209.00p | 1100458 |
| 16/10/2019 | 208.00p | 210.00p | 206.00p | 209.00p | 1050480 |
| 15/10/2019 | 208.00p | 210.40p | 204.00p | 208.00p | 733 |
| 14/10/2019 | 206.00p | 208.00p | 206.00p | 208.00p | 257548 |
| 11/10/2019 | 203.00p | 207.20p | 202.34p | 206.00p | 217483 |
| 10/10/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 09/10/2019 | 204.00p | 204.00p | 200.00p | 203.00p | 7413 |
| 08/10/2019 | 204.00p | 204.00p | 200.80p | 204.00p | 4147 |
| 07/10/2019 | 204.00p | 204.00p | 204.00p | 204.00p | 378 |
| 04/10/2019 | 204.00p | 205.60p | 204.00p | 204.00p | 68 |
| 03/10/2019 | 204.00p | 204.00p | 200.80p | 204.00p | 1900 |
| 02/10/2019 | 199.00p | 206.40p | 199.00p | 204.00p | 7920 |
| 01/10/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 30/09/2019 | 199.00p | 199.80p | 198.80p | 199.00p | 7492 |
| 27/09/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 26/09/2019 | 199.00p | 199.00p | 198.20p | 199.00p | 1314 |
| 25/09/2019 | 199.00p | 199.00p | 198.00p | 199.00p | 152 |
| 24/09/2019 | 198.00p | 199.00p | 198.00p | 199.00p | 49 |
| 23/09/2019 | 198.00p | 198.00p | 196.40p | 198.00p | 800 |
| 20/09/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 19/09/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 18/09/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 17/09/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 16/09/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 4 |
| 13/09/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 394831 |
| 12/09/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 113 |
| 11/09/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 500109 |
| 10/09/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 114 |
| 09/09/2019 | 196.50p | 198.00p | 196.00p | 198.00p | 1867 |
| 06/09/2019 | 196.50p | 197.00p | 196.00p | 196.50p | 11566 |
| 05/09/2019 | 196.50p | 197.00p | 196.00p | 196.50p | 6197 |
| 04/09/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 03/09/2019 | 198.00p | 199.75p | 196.00p | 198.00p | 1703 |
| 02/09/2019 | 200.00p | 200.00p | 196.00p | 197.00p | 104 |
| 30/08/2019 | 201.00p | 201.00p | 198.00p | 200.00p | 3427 |
| 29/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 7154 |
| 28/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 794 |
| 27/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 185 |
| 23/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 1041 |
| 22/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 565 |
| 21/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 1461 |
| 20/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 220 |
| 19/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 30157 |
| 16/08/2019 | 201.00p | 201.00p | 200.00p | 201.00p | 700 |
| 15/08/2019 | 201.00p | 201.00p | 200.10p | 201.00p | 4248 |
| 14/08/2019 | 201.00p | 202.00p | 200.44p | 201.00p | 2377 |
| 13/08/2019 | 201.00p | 202.00p | 200.10p | 201.00p | 1689 |
| 12/08/2019 | 201.00p | 202.00p | 201.00p | 201.00p | 16 |
| 09/08/2019 | 201.00p | 202.00p | 200.00p | 201.00p | 668816 |
| 08/08/2019 | 201.00p | 202.00p | 200.10p | 201.00p | 10673 |
| 07/08/2019 | 201.00p | 209.13p | 200.10p | 201.00p | 46714 |
| 06/08/2019 | 201.00p | 202.00p | 200.00p | 201.00p | 23044 |
| 05/08/2019 | 201.00p | 202.00p | 200.00p | 201.00p | 255469 |
| 02/08/2019 | 204.00p | 204.00p | 200.00p | 201.00p | 98964 |
| 01/08/2019 | 211.00p | 211.00p | 200.00p | 202.00p | 16785300 |
| 31/07/2019 | 211.00p | 211.00p | 210.40p | 211.00p | 1650 |
| 30/07/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 29/07/2019 | 211.00p | 211.00p | 210.00p | 211.00p | 663 |
| 26/07/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 25/07/2019 | 212.00p | 212.00p | 210.00p | 211.00p | 2515 |
| 24/07/2019 | 212.00p | 212.00p | 210.00p | 212.00p | 1670 |
| 23/07/2019 | 212.00p | 212.00p | 210.50p | 212.00p | 808 |
| 22/07/2019 | 212.00p | 212.00p | 211.25p | 212.00p | 1070 |
| 19/07/2019 | 209.00p | 212.00p | 209.00p | 212.00p | 158076 |
| 18/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 17/07/2019 | 212.00p | 212.00p | 210.00p | 212.00p | 2431 |
| 16/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 15/07/2019 | 212.00p | 213.60p | 212.00p | 212.00p | 4 |
| 12/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 11/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 10/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 09/07/2019 | 212.00p | 212.00p | 210.40p | 212.00p | 4206 |
| 08/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 05/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
*Close Price adjusted for both dividends and splits