Eurocell
(ECEL)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
131.00p
|
131.00p
|
130.00p
|
130.50p
|
308,182
|
|
23/05/2024
|
131.00p
|
132.00p
|
130.00p
|
130.50p
|
654,950
|
|
22/05/2024
|
131.00p
|
131.00p
|
130.15p
|
130.50p
|
204,570
|
|
21/05/2024
|
131.00p
|
131.00p
|
130.06p
|
130.50p
|
303,021
|
|
20/05/2024
|
131.00p
|
132.00p
|
130.60p
|
131.00p
|
426,878
|
|
17/05/2024
|
131.00p
|
131.75p
|
130.50p
|
131.00p
|
204,453
|
|
16/05/2024
|
132.00p
|
132.00p
|
130.00p
|
131.00p
|
293,497
|
|
15/05/2024
|
134.00p
|
134.00p
|
131.00p
|
131.00p
|
179,125
|
|
14/05/2024
|
134.00p
|
134.00p
|
133.00p
|
133.00p
|
833,427
|
|
13/05/2024
|
134.00p
|
134.00p
|
132.00p
|
133.00p
|
144,720
|
|
10/05/2024
|
134.00p
|
135.75p
|
132.00p
|
133.00p
|
25,381
|