Eurocell

(ECEL)
Sector: Construction & Materials
173.00p
-3.00p -1.70
Last updated: 11:05:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 174.00p 176.00p 172.00p 174.00p 194,741
21/11/2024 174.00p 177.00p 173.00p 176.00p 198,283
20/11/2024 175.00p 179.00p 173.00p 176.00p 735,546
19/11/2024 183.00p 183.00p 174.00p 174.00p 1,615,456
18/11/2024 177.00p 185.00p 176.00p 181.00p 217,924
15/11/2024 184.00p 184.00p 177.00p 180.00p 42,108
14/11/2024 184.00p 184.00p 176.00p 180.00p 88,646
13/11/2024 179.00p 183.00p 176.68p 182.00p 204,001
12/11/2024 180.00p 181.00p 177.00p 179.00p 231,569
11/11/2024 177.00p 180.00p 175.00p 180.00p 164,461
08/11/2024 180.00p 180.00p 173.00p 177.00p 156,958
07/11/2024 184.00p 184.00p 174.60p 179.00p 1,222,720
06/11/2024 184.00p 184.00p 181.47p 183.00p 92,267
05/11/2024 184.00p 184.00p 180.00p 184.00p 80,200
04/11/2024 184.00p 184.00p 181.00p 184.00p 108,505
01/11/2024 185.00p 185.16p 181.00p 184.00p 113,346
31/10/2024 189.00p 191.00p 182.00p 182.00p 154,734
30/10/2024 184.00p 189.01p 180.00p 188.00p 504,439
29/10/2024 185.00p 185.00p 180.00p 181.00p 213,144
28/10/2024 180.00p 191.00p 178.00p 182.00p 289,190
25/10/2024 185.00p 185.00p 178.00p 180.00p 129,401
24/10/2024 180.00p 180.00p 175.00p 178.00p 748,326
23/10/2024 179.00p 180.00p 173.00p 178.00p 423,539
22/10/2024 178.00p 180.00p 175.00p 176.00p 123,078
21/10/2024 176.00p 180.00p 170.00p 180.00p 286,556
18/10/2024 173.00p 173.00p 170.00p 173.00p 267,779
17/10/2024 172.00p 174.00p 171.00p 172.00p 115,421
16/10/2024 175.00p 176.00p 171.00p 173.00p 178,522
15/10/2024 175.00p 175.00p 170.00p 175.00p 230,326
14/10/2024 170.00p 175.00p 169.10p 175.00p 200,060
11/10/2024 175.00p 175.00p 170.00p 173.00p 309,857
10/10/2024 173.00p 176.00p 167.00p 173.00p 520,891
09/10/2024 170.00p 174.00p 170.00p 173.00p 135,083
08/10/2024 171.00p 179.00p 170.00p 172.00p 239,020
07/10/2024 178.00p 178.00p 174.00p 175.00p 201,924
04/10/2024 178.00p 178.00p 174.00p 178.00p 323,881
03/10/2024 177.00p 180.00p 175.00p 175.00p 261,827
02/10/2024 180.00p 180.00p 173.00p 178.00p 392,036
01/10/2024 180.00p 180.00p 175.00p 180.00p 364,997
30/09/2024 178.00p 182.00p 173.00p 182.00p 127,619
27/09/2024 176.00p 180.00p 166.00p 180.00p 310,111
26/09/2024 170.00p 179.00p 170.00p 176.00p 1,595,764
25/09/2024 168.00p 170.08p 162.00p 168.00p 399,955
24/09/2024 166.00p 168.00p 161.00p 168.00p 266,659
23/09/2024 169.00p 172.00p 163.00p 163.00p 606,879
20/09/2024 163.00p 169.00p 160.00p 169.00p 441,331
19/09/2024 166.00p 166.00p 159.00p 160.00p 529,962
18/09/2024 164.00p 166.00p 161.00p 161.00p 317,926
17/09/2024 163.00p 163.00p 158.00p 163.00p 408,283
16/09/2024 165.00p 165.00p 158.00p 162.00p 357,627
13/09/2024 163.00p 165.00p 161.00p 163.00p 364,502
12/09/2024 162.00p 164.00p 156.00p 158.00p 368,634
11/09/2024 162.00p 165.00p 158.00p 160.00p 515,131
10/09/2024 163.00p 165.00p 157.60p 160.00p 169,380
09/09/2024 156.00p 169.00p 156.00p 156.00p 1,470,985
06/09/2024 152.00p 158.00p 149.00p 156.00p 346,561
05/09/2024 152.00p 157.00p 151.00p 154.00p 467,906
04/09/2024 143.00p 153.47p 136.78p 152.00p 257,920
03/09/2024 141.00p 150.00p 141.00p 145.00p 57,259
02/09/2024 145.00p 150.00p 141.00p 148.00p 53,801
30/08/2024 144.00p 150.00p 142.00p 148.00p 68,394
29/08/2024 143.00p 149.00p 143.00p 144.00p 17,235
28/08/2024 143.00p 147.00p 140.00p 146.00p 110,680
27/08/2024 143.00p 145.00p 140.00p 143.00p 92,481
26/08/2024 145.00p 145.00p 139.00p 140.00p 61,552
23/08/2024 145.00p 145.00p 139.00p 140.00p 61,552
22/08/2024 145.00p 145.00p 139.00p 140.00p 61,552
21/08/2024 143.00p 144.00p 141.00p 143.00p 110,408
20/08/2024 142.00p 146.00p 138.00p 142.00p 180,683
19/08/2024 147.00p 147.00p 142.85p 147.00p 39,015
16/08/2024 145.00p 150.50p 142.80p 145.00p 59,067
15/08/2024 146.00p 147.00p 144.15p 145.00p 53,917
14/08/2024 146.00p 147.00p 145.00p 146.00p 17,429
13/08/2024 144.00p 147.00p 142.92p 147.00p 21,492
12/08/2024 145.00p 147.00p 142.00p 145.00p 82,168
09/08/2024 143.00p 145.00p 140.48p 145.00p 22,230
08/08/2024 146.00p 146.00p 140.00p 144.00p 59,670
07/08/2024 145.00p 150.00p 143.00p 146.00p 45,859
06/08/2024 145.00p 150.00p 142.00p 142.00p 143,090
05/08/2024 145.00p 150.00p 137.00p 148.00p 159,532
02/08/2024 151.00p 155.00p 148.10p 150.00p 70,957
01/08/2024 152.00p 155.00p 150.00p 155.00p 76,855
31/07/2024 153.00p 153.00p 149.00p 151.00p 89,003
30/07/2024 149.00p 155.00p 148.00p 155.00p 61,283
29/07/2024 146.00p 150.00p 146.00p 149.00p 78,648
26/07/2024 149.00p 150.00p 147.50p 151.00p 55,980
25/07/2024 149.00p 151.00p 147.00p 151.00p 32,355
24/07/2024 150.00p 150.00p 146.33p 150.00p 20,993
23/07/2024 147.00p 149.00p 145.00p 149.00p 72,934
22/07/2024 150.00p 150.00p 147.00p 150.00p 72,754
19/07/2024 155.00p 155.00p 150.32p 151.00p 33,596
18/07/2024 152.00p 155.00p 150.00p 152.00p 79,620
17/07/2024 148.00p 155.00p 147.00p 155.00p 65,479
16/07/2024 151.00p 153.00p 148.75p 149.00p 96,799
15/07/2024 154.00p 154.00p 150.66p 152.00p 32,624
12/07/2024 154.00p 155.00p 149.00p 154.00p 82,031
11/07/2024 151.00p 154.97p 148.00p 151.00p 164,134
10/07/2024 142.00p 155.00p 142.00p 152.00p 470,150
09/07/2024 134.00p 146.00p 132.00p 144.00p 439,820
08/07/2024 131.00p 135.00p 130.96p 134.00p 328,426
05/07/2024 131.00p 134.00p 129.00p 134.00p 309,274
04/07/2024 130.00p 130.00p 129.00p 130.00p 46,078
03/07/2024 131.00p 131.00p 129.00p 130.00p 184,079
02/07/2024 129.00p 130.00p 129.00p 129.00p 83,446
01/07/2024 127.00p 131.00p 127.00p 129.00p 52,869
28/06/2024 130.00p 130.00p 127.00p 129.00p 494,169
27/06/2024 130.00p 130.00p 128.00p 129.00p 227,684
26/06/2024 130.00p 130.00p 127.56p 129.00p 310,836
25/06/2024 129.00p 130.00p 128.00p 130.00p 36,034
24/06/2024 130.00p 130.00p 128.00p 128.00p 134,607
21/06/2024 130.00p 133.00p 128.00p 130.00p 5,733,523
20/06/2024 133.00p 133.00p 129.00p 130.00p 598,044
19/06/2024 133.00p 133.00p 130.00p 130.00p 407,281
18/06/2024 134.00p 134.00p 130.00p 132.00p 1,223,607
17/06/2024 133.00p 138.00p 132.00p 138.00p 526,233
14/06/2024 134.00p 134.00p 133.00p 134.00p 605,424
13/06/2024 134.00p 134.00p 133.00p 134.00p 556,393
12/06/2024 134.00p 134.00p 133.00p 133.50p 527,106
11/06/2024 134.00p 134.00p 133.26p 133.50p 341,555
10/06/2024 134.00p 134.00p 133.00p 134.00p 1,213,332
07/06/2024 133.00p 134.00p 133.00p 133.50p 986,933
06/06/2024 133.50p 135.00p 132.00p 133.50p 923,310
05/06/2024 133.50p 133.90p 132.00p 133.50p 302,190
04/06/2024 133.50p 135.00p 132.00p 134.00p 336,469
03/06/2024 130.50p 135.00p 127.00p 133.50p 1,335,985
31/05/2024 128.50p 130.00p 128.50p 128.50p 314,387
30/05/2024 129.00p 130.00p 127.00p 129.00p 84,848
29/05/2024 131.00p 131.00p 128.00p 129.00p 243,653
28/05/2024 131.00p 131.00p 130.50p 130.50p 192,147
27/05/2024 131.00p 131.00p 130.00p 130.50p 308,182