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 |
|---|---|---|---|---|---|
| 04/07/2019 | 212.00p | 213.60p | 210.25p | 212.00p | 9016 |
| 03/07/2019 | 212.00p | 213.00p | 211.60p | 212.00p | 93945 |
| 02/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 01/07/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 28/06/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 27/06/2019 | 212.00p | 212.00p | 211.60p | 212.00p | 280 |
| 26/06/2019 | 212.00p | 212.00p | 210.00p | 210.00p | 8128 |
| 25/06/2019 | 212.00p | 212.00p | 210.10p | 212.00p | 1128 |
| 24/06/2019 | 212.00p | 212.00p | 210.00p | 212.00p | 3203 |
| 21/06/2019 | 212.00p | 212.00p | 210.00p | 212.00p | 1110083 |
| 20/06/2019 | 210.00p | 212.00p | 209.20p | 212.00p | 213871 |
| 19/06/2019 | 208.00p | 208.00p | 205.00p | 207.00p | 544803 |
| 18/06/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 17/06/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 10310 |
| 14/06/2019 | 210.00p | 210.00p | 206.40p | 208.00p | 777 |
| 13/06/2019 | 214.00p | 214.00p | 200.00p | 213.00p | 197181 |
| 12/06/2019 | 213.00p | 214.00p | 213.00p | 214.00p | 565 |
| 11/06/2019 | 216.00p | 216.00p | 214.00p | 214.00p | 15461 |
| 10/06/2019 | 217.00p | 217.00p | 214.00p | 216.00p | 28470 |
| 07/06/2019 | 217.00p | 217.00p | 214.60p | 217.00p | 687 |
| 06/06/2019 | 217.00p | 218.00p | 214.00p | 217.00p | 4938 |
| 05/06/2019 | 217.00p | 220.00p | 214.00p | 217.00p | 463 |
| 04/06/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 03/06/2019 | 218.00p | 218.00p | 215.00p | 217.00p | 4238 |
| 31/05/2019 | 218.00p | 218.00p | 216.00p | 218.00p | 1055 |
| 30/05/2019 | 218.00p | 218.00p | 216.00p | 218.00p | 5100 |
| 29/05/2019 | 219.00p | 219.00p | 218.00p | 218.00p | 5000 |
| 28/05/2019 | 220.00p | 220.00p | 218.00p | 219.00p | 49787 |
| 24/05/2019 | 220.00p | 220.00p | 219.96p | 220.00p | 5087 |
| 23/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 590 |
| 22/05/2019 | 220.00p | 220.60p | 220.00p | 220.00p | 91 |
| 21/05/2019 | 219.00p | 220.00p | 219.00p | 220.00p | 0 |
| 20/05/2019 | 221.00p | 221.00p | 218.84p | 220.00p | 11514 |
| 17/05/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 239833 |
| 16/05/2019 | 223.00p | 223.00p | 221.00p | 221.00p | 5582 |
| 15/05/2019 | 224.00p | 225.00p | 222.00p | 223.00p | 4124 |
| 14/05/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 423 |
| 13/05/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 10/05/2019 | 227.00p | 227.00p | 225.00p | 226.00p | 100000 |
| 09/05/2019 | 227.00p | 227.00p | 225.00p | 226.00p | 400000 |
| 08/05/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 07/05/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 03/05/2019 | 227.00p | 228.74p | 224.00p | 226.00p | 2468 |
| 02/05/2019 | 227.00p | 227.00p | 224.00p | 227.00p | 463 |
| 01/05/2019 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 30/04/2019 | 227.00p | 227.00p | 227.00p | 227.00p | 63020 |
| 29/04/2019 | 227.00p | 227.00p | 224.00p | 227.00p | 154380 |
| 26/04/2019 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 25/04/2019 | 231.00p | 231.00p | 227.00p | 227.00p | 464 |
| 24/04/2019 | 231.00p | 232.00p | 231.00p | 232.00p | 165 |
| 23/04/2019 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 18/04/2019 | 231.00p | 231.68p | 231.00p | 231.00p | 11000 |
| 17/04/2019 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 16/04/2019 | 231.00p | 232.00p | 230.00p | 231.00p | 8822 |
| 15/04/2019 | 231.00p | 232.00p | 230.00p | 231.00p | 77986 |
| 12/04/2019 | 231.00p | 232.00p | 231.00p | 231.00p | 6225 |
| 11/04/2019 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 10/04/2019 | 233.00p | 233.00p | 231.00p | 231.00p | 660000 |
| 09/04/2019 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 08/04/2019 | 237.00p | 237.00p | 233.00p | 233.00p | 400 |
| 05/04/2019 | 238.00p | 238.00p | 236.00p | 237.00p | 50400 |
| 04/04/2019 | 238.00p | 238.00p | 238.00p | 238.00p | 25000 |
| 03/04/2019 | 237.00p | 238.00p | 237.00p | 238.00p | 702 |
| 02/04/2019 | 238.00p | 238.00p | 236.84p | 237.00p | 5500 |
| 01/04/2019 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 29/03/2019 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 28/03/2019 | 238.00p | 238.00p | 238.00p | 238.00p | 152962 |
| 27/03/2019 | 238.00p | 238.00p | 236.00p | 238.00p | 5729 |
| 26/03/2019 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 25/03/2019 | 239.00p | 239.60p | 236.50p | 238.00p | 6917 |
| 22/03/2019 | 240.00p | 242.00p | 236.00p | 239.00p | 117308 |
| 21/03/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/03/2019 | 240.00p | 244.00p | 240.00p | 240.00p | 37147 |
| 19/03/2019 | 240.00p | 241.00p | 240.00p | 240.00p | 131251 |
| 18/03/2019 | 241.00p | 241.04p | 236.25p | 240.00p | 72932 |
| 15/03/2019 | 234.00p | 241.96p | 234.00p | 240.00p | 107003 |
| 14/03/2019 | 234.00p | 234.00p | 230.00p | 234.00p | 174 |
| 13/03/2019 | 234.00p | 238.00p | 234.00p | 234.00p | 35500 |
| 12/03/2019 | 234.00p | 234.00p | 230.00p | 234.00p | 124261 |
| 11/03/2019 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 08/03/2019 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 07/03/2019 | 234.00p | 234.00p | 234.00p | 234.00p | 67342 |
| 06/03/2019 | 234.00p | 236.32p | 234.00p | 234.00p | 415 |
| 05/03/2019 | 234.00p | 234.00p | 233.00p | 234.00p | 12500 |
| 04/03/2019 | 234.00p | 234.00p | 233.00p | 234.00p | 2700 |
| 01/03/2019 | 234.00p | 234.00p | 234.00p | 234.00p | 10 |
| 28/02/2019 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 27/02/2019 | 234.00p | 234.00p | 230.00p | 234.00p | 934 |
| 26/02/2019 | 234.00p | 234.00p | 233.00p | 234.00p | 100 |
| 25/02/2019 | 234.00p | 238.00p | 232.80p | 234.00p | 15000 |
| 22/02/2019 | 235.00p | 235.00p | 234.00p | 234.00p | 0 |
| 21/02/2019 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 20/02/2019 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 19/02/2019 | 234.00p | 234.00p | 230.00p | 234.00p | 104847 |
| 18/02/2019 | 234.00p | 237.00p | 234.00p | 234.00p | 4194 |
| 15/02/2019 | 234.00p | 235.60p | 234.00p | 234.00p | 3 |
| 14/02/2019 | 234.00p | 234.00p | 231.18p | 234.00p | 11447 |
| 13/02/2019 | 234.00p | 236.00p | 234.00p | 234.00p | 978 |
| 12/02/2019 | 237.00p | 237.00p | 234.00p | 234.00p | 1755 |
| 11/02/2019 | 237.00p | 237.00p | 236.50p | 237.00p | 5000 |
| 08/02/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 07/02/2019 | 237.00p | 237.00p | 237.00p | 237.00p | 70000 |
| 06/02/2019 | 237.00p | 237.00p | 236.00p | 237.00p | 0 |
| 05/02/2019 | 237.00p | 237.00p | 236.00p | 236.00p | 6658 |
| 04/02/2019 | 237.00p | 238.20p | 237.00p | 237.00p | 69 |
| 01/02/2019 | 237.00p | 237.00p | 235.68p | 237.00p | 27380 |
| 31/01/2019 | 229.00p | 238.00p | 229.00p | 236.00p | 5700 |
| 30/01/2019 | 229.00p | 232.00p | 229.00p | 232.00p | 1661200 |
| 29/01/2019 | 224.00p | 232.00p | 224.00p | 229.00p | 105000 |
| 28/01/2019 | 225.00p | 230.00p | 222.24p | 224.00p | 39753 |
| 25/01/2019 | 225.00p | 228.00p | 223.68p | 226.00p | 76288 |
| 24/01/2019 | 229.00p | 229.00p | 222.60p | 224.00p | 66545 |
| 23/01/2019 | 229.00p | 230.00p | 229.00p | 230.00p | 25000 |
| 22/01/2019 | 229.00p | 231.16p | 229.00p | 230.00p | 2500 |
| 21/01/2019 | 229.00p | 232.00p | 228.00p | 230.00p | 84628 |
| 18/01/2019 | 219.00p | 229.00p | 219.00p | 229.00p | 19500 |
| 17/01/2019 | 221.00p | 221.00p | 218.00p | 219.00p | 0 |
| 16/01/2019 | 221.00p | 221.00p | 218.00p | 218.00p | 2272 |
| 15/01/2019 | 221.00p | 222.00p | 218.00p | 221.00p | 697 |
| 14/01/2019 | 221.00p | 221.00p | 220.00p | 221.00p | 5000 |
| 11/01/2019 | 214.00p | 222.00p | 214.00p | 221.00p | 63012 |
| 10/01/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 971 |
| 09/01/2019 | 213.00p | 216.00p | 213.00p | 214.00p | 1375 |
| 08/01/2019 | 213.00p | 214.00p | 213.00p | 213.00p | 5000 |
| 07/01/2019 | 212.00p | 213.00p | 212.00p | 213.00p | 0 |
| 04/01/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 12 |
| 03/01/2019 | 213.00p | 213.00p | 211.68p | 212.00p | 1307 |
| 02/01/2019 | 215.00p | 215.00p | 211.00p | 213.00p | 1488 |
| 31/12/2018 | 215.00p | 215.00p | 211.00p | 214.00p | 2372 |
| 28/12/2018 | 214.00p | 217.00p | 211.00p | 214.00p | 276 |
| 27/12/2018 | 215.00p | 218.00p | 212.00p | 214.00p | 14705 |
| 24/12/2018 | 215.00p | 215.00p | 212.00p | 215.00p | 2461 |
| 21/12/2018 | 215.00p | 215.00p | 212.00p | 215.00p | 2188 |
| 20/12/2018 | 215.00p | 217.00p | 212.00p | 215.00p | 23764 |
| 19/12/2018 | 214.00p | 217.20p | 210.00p | 215.00p | 7333 |
| 18/12/2018 | 212.00p | 214.00p | 208.00p | 214.00p | 126320 |
| 17/12/2018 | 217.00p | 219.70p | 214.00p | 216.00p | 20197 |
| 14/12/2018 | 226.00p | 226.00p | 217.00p | 217.00p | 7737 |
| 13/12/2018 | 231.00p | 231.80p | 226.00p | 226.00p | 64182 |
| 12/12/2018 | 216.00p | 231.00p | 210.00p | 231.00p | 152790 |
| 11/12/2018 | 232.00p | 233.00p | 228.00p | 232.00p | 19258 |
| 10/12/2018 | 242.00p | 242.00p | 228.00p | 232.00p | 62434 |
| 07/12/2018 | 238.00p | 244.00p | 236.00p | 242.00p | 16385 |
| 06/12/2018 | 233.00p | 238.00p | 230.00p | 238.00p | 32393 |
| 05/12/2018 | 222.00p | 233.00p | 220.00p | 233.00p | 13476 |
| 04/12/2018 | 224.00p | 224.00p | 220.00p | 224.00p | 3105 |
| 03/12/2018 | 225.00p | 225.00p | 220.00p | 224.00p | 1505 |
| 30/11/2018 | 225.00p | 225.00p | 224.00p | 224.00p | 0 |
| 29/11/2018 | 225.00p | 228.00p | 220.00p | 224.00p | 795 |
| 28/11/2018 | 225.00p | 225.00p | 220.00p | 224.00p | 353 |
| 27/11/2018 | 225.00p | 225.00p | 220.00p | 224.00p | 1409 |
| 26/11/2018 | 229.00p | 229.00p | 224.00p | 224.00p | 14430 |
| 23/11/2018 | 231.00p | 231.00p | 229.00p | 229.00p | 61152 |
| 22/11/2018 | 231.00p | 231.00p | 230.00p | 231.00p | 329 |
| 21/11/2018 | 231.00p | 231.00p | 230.00p | 231.00p | 5867 |
| 20/11/2018 | 233.00p | 233.00p | 231.00p | 231.00p | 1856 |
| 19/11/2018 | 233.00p | 233.00p | 232.00p | 233.00p | 11395 |
| 16/11/2018 | 234.00p | 234.00p | 232.00p | 233.00p | 717 |
| 15/11/2018 | 238.00p | 238.00p | 234.00p | 234.00p | 5953 |
| 14/11/2018 | 238.00p | 238.00p | 236.00p | 238.00p | 18013 |
| 13/11/2018 | 240.00p | 240.00p | 234.00p | 238.00p | 17030 |
| 12/11/2018 | 244.00p | 245.00p | 240.00p | 240.00p | 28387 |
| 09/11/2018 | 241.00p | 245.00p | 238.00p | 244.00p | 40675 |
| 08/11/2018 | 241.00p | 245.00p | 238.00p | 242.00p | 43241 |
| 07/11/2018 | 242.00p | 242.00p | 238.00p | 242.00p | 37179 |
| 06/11/2018 | 242.00p | 242.00p | 238.00p | 242.00p | 58684 |
| 05/11/2018 | 241.00p | 244.00p | 236.00p | 242.00p | 16509 |
| 02/11/2018 | 233.00p | 239.00p | 228.00p | 236.00p | 75143 |
| 01/11/2018 | 221.00p | 233.40p | 218.00p | 232.00p | 82493 |
| 31/10/2018 | 221.00p | 221.00p | 218.00p | 221.00p | 88730 |
| 30/10/2018 | 221.00p | 221.00p | 218.00p | 220.00p | 3397 |
| 29/10/2018 | 220.00p | 224.00p | 216.00p | 221.00p | 173428 |
| 26/10/2018 | 222.00p | 222.00p | 220.00p | 220.00p | 760 |
| 25/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 847 |
| 24/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 8882 |
| 23/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 36250 |
| 22/10/2018 | 222.00p | 224.00p | 220.00p | 222.00p | 1786 |
| 19/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 826 |
| 18/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 12057 |
| 17/10/2018 | 222.00p | 222.00p | 220.00p | 222.00p | 9004 |
| 16/10/2018 | 222.00p | 222.00p | 221.00p | 222.00p | 1052 |
| 15/10/2018 | 223.00p | 224.00p | 222.00p | 222.00p | 102042 |
| 12/10/2018 | 224.00p | 225.40p | 220.00p | 223.00p | 3118 |
| 11/10/2018 | 227.00p | 227.00p | 220.00p | 224.00p | 735033 |
| 10/10/2018 | 231.00p | 231.00p | 228.00p | 230.00p | 29605 |
| 09/10/2018 | 231.00p | 234.00p | 228.00p | 231.00p | 20884 |
| 08/10/2018 | 233.00p | 234.00p | 226.00p | 231.00p | 20198 |
| 05/10/2018 | 238.00p | 238.00p | 233.00p | 233.00p | 98699 |
| 04/10/2018 | 239.00p | 240.00p | 236.50p | 238.00p | 275460 |
| 03/10/2018 | 239.00p | 240.00p | 236.00p | 239.00p | 1685 |
| 02/10/2018 | 242.00p | 242.00p | 239.00p | 239.00p | 11550 |
| 01/10/2018 | 242.00p | 242.90p | 240.50p | 242.00p | 794 |
| 28/09/2018 | 239.00p | 242.00p | 239.00p | 242.00p | 271 |
| 27/09/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 1939 |
| 26/09/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 5307 |
| 25/09/2018 | 243.00p | 243.00p | 240.00p | 242.00p | 3473 |
| 24/09/2018 | 243.00p | 243.00p | 240.00p | 243.00p | 200706 |
| 21/09/2018 | 243.00p | 243.00p | 241.71p | 243.00p | 600 |
| 20/09/2018 | 243.00p | 243.00p | 241.00p | 243.00p | 201 |
| 19/09/2018 | 243.00p | 243.00p | 241.71p | 243.00p | 701 |
*Close Price adjusted for both dividends and splits