Eurocell

(ECEL)
Sector: Construction & Materials
153.50p
2.50p 1.66
Last updated: 11:06:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 151.00p 153.00p 147.00p 151.00p 623,181
03/06/2025 153.50p 158.00p 149.75p 150.00p 432,588
02/06/2025 154.50p 158.50p 150.00p 152.00p 82,019
30/05/2025 156.00p 159.50p 151.00p 159.50p 92,733
29/05/2025 156.00p 157.00p 152.00p 153.00p 174,338
28/05/2025 150.00p 155.50p 148.50p 155.00p 214,922
27/05/2025 149.50p 151.00p 146.00p 150.50p 572,824
26/05/2025 150.00p 150.50p 146.50p 146.50p 356,679
23/05/2025 150.00p 150.50p 146.50p 146.50p 356,679
22/05/2025 149.00p 152.00p 149.00p 149.00p 78,841
21/05/2025 148.00p 151.60p 147.75p 150.50p 154,020
20/05/2025 148.00p 153.00p 147.00p 151.50p 264,642
19/05/2025 143.00p 148.50p 143.00p 148.00p 207,434
16/05/2025 146.00p 147.50p 143.00p 143.00p 361,802
15/05/2025 150.00p 152.00p 138.00p 142.50p 709,439
14/05/2025 159.00p 161.50p 157.50p 158.50p 298,783
13/05/2025 158.00p 161.50p 154.50p 159.50p 195,972
12/05/2025 162.00p 162.00p 152.00p 158.00p 253,882
09/05/2025 157.00p 161.00p 153.00p 155.00p 175,205
08/05/2025 162.00p 162.00p 158.50p 159.00p 202,943
07/05/2025 159.00p 161.00p 158.50p 159.50p 255,056
06/05/2025 162.00p 162.00p 157.00p 159.00p 158,917
05/05/2025 157.50p 161.50p 154.00p 156.50p 289,056
02/05/2025 157.50p 161.50p 154.00p 156.50p 280,056
01/05/2025 160.00p 160.50p 154.00p 154.00p 128,189
30/04/2025 155.50p 159.50p 152.50p 152.50p 126,219
29/04/2025 156.50p 160.00p 154.00p 154.00p 78,790
28/04/2025 155.00p 159.00p 151.65p 153.50p 248,303
25/04/2025 157.00p 159.50p 152.50p 153.50p 182,529
24/04/2025 152.50p 157.00p 150.00p 152.50p 35,853
23/04/2025 151.00p 157.50p 148.50p 152.00p 351,320
22/04/2025 152.00p 154.00p 150.00p 153.00p 122,717
21/04/2025 152.50p 157.50p 148.00p 152.50p 75,883
18/04/2025 152.50p 157.50p 148.00p 152.50p 75,883
17/04/2025 152.50p 157.50p 148.00p 152.50p 75,883
16/04/2025 153.00p 158.00p 148.00p 149.50p 194,629
15/04/2025 150.00p 155.00p 149.20p 154.00p 144,616
14/04/2025 147.50p 158.00p 147.50p 158.00p 95,486
11/04/2025 151.00p 155.00p 148.00p 153.00p 49,083
10/04/2025 146.00p 164.00p 146.00p 148.50p 202,604
09/04/2025 147.50p 153.00p 142.50p 147.00p 55,466
08/04/2025 149.00p 150.21p 143.50p 149.00p 125,491
07/04/2025 142.00p 152.50p 141.00p 152.50p 160,672
04/04/2025 147.00p 156.00p 141.88p 147.00p 152,916
03/04/2025 149.00p 153.00p 147.00p 149.50p 116,193
02/04/2025 150.00p 155.00p 148.50p 150.00p 150,716
01/04/2025 156.50p 163.00p 150.00p 150.00p 118,228
31/03/2025 157.00p 163.94p 151.00p 153.00p 183,491
28/03/2025 158.00p 164.00p 157.65p 160.00p 297,863
27/03/2025 160.00p 160.65p 156.00p 156.00p 97,971
26/03/2025 160.00p 164.00p 156.00p 156.00p 129,895
25/03/2025 161.00p 166.06p 157.00p 157.00p 102,181
24/03/2025 162.00p 170.00p 162.00p 162.00p 93,926
21/03/2025 156.00p 171.00p 150.00p 166.00p 605,346
20/03/2025 150.00p 156.00p 148.64p 155.00p 342,088
19/03/2025 145.00p 149.00p 143.00p 145.00p 9,042
18/03/2025 143.00p 150.00p 143.00p 146.00p 107,601
17/03/2025 149.00p 150.00p 141.00p 146.00p 49,577
14/03/2025 144.00p 147.34p 141.00p 141.00p 25,295
13/03/2025 145.00p 155.00p 142.00p 146.00p 52,095
12/03/2025 144.00p 157.00p 144.00p 146.00p 64,221
11/03/2025 157.00p 157.00p 145.04p 149.00p 36,159
10/03/2025 150.00p 157.00p 148.00p 152.00p 108,560
07/03/2025 150.00p 155.00p 146.00p 150.00p 272,675
06/03/2025 148.00p 148.55p 145.00p 147.00p 120,680
05/03/2025 142.00p 148.00p 140.00p 147.00p 189,614
04/03/2025 140.00p 144.00p 139.00p 144.00p 50,427
03/03/2025 140.00p 144.00p 136.00p 144.00p 226,718
28/02/2025 140.00p 144.00p 140.00p 144.00p 28,873
27/02/2025 144.00p 144.00p 140.00p 140.00p 72,886
26/02/2025 136.00p 144.00p 136.00p 144.00p 21,900
25/02/2025 140.00p 145.00p 140.00p 140.00p 77,426
24/02/2025 149.00p 149.00p 140.10p 145.00p 29,695
21/02/2025 141.00p 146.00p 141.00p 144.00p 13,120
20/02/2025 146.00p 148.00p 138.88p 143.00p 44,863
19/02/2025 145.00p 147.00p 138.22p 141.00p 100,726
18/02/2025 143.00p 151.00p 141.00p 143.00p 62,663
17/02/2025 144.00p 149.00p 141.22p 143.00p 83,879
14/02/2025 144.00p 149.00p 144.00p 148.00p 72,335
13/02/2025 145.00p 153.00p 145.00p 145.00p 71,584
12/02/2025 147.00p 150.00p 143.00p 147.00p 47,468
11/02/2025 148.00p 148.60p 140.88p 145.00p 65,988
10/02/2025 144.00p 148.00p 142.00p 145.00p 74,114
07/02/2025 149.00p 150.07p 147.00p 148.00p 130,116
06/02/2025 145.00p 154.00p 143.00p 146.00p 95,339
05/02/2025 144.00p 147.00p 142.00p 146.00p 137,961
04/02/2025 149.00p 152.00p 142.00p 149.00p 166,432
03/02/2025 142.00p 150.00p 142.00p 149.00p 85,672
31/01/2025 142.00p 146.20p 141.00p 145.00p 278,878
30/01/2025 143.00p 152.00p 142.00p 146.00p 171,289
29/01/2025 145.00p 149.00p 143.00p 143.00p 414,691
28/01/2025 157.00p 160.00p 145.00p 149.00p 615,965
27/01/2025 163.00p 164.00p 158.00p 158.00p 155,710
24/01/2025 165.00p 165.00p 162.00p 162.00p 94,025
23/01/2025 161.00p 165.00p 160.00p 162.00p 169,647
22/01/2025 159.00p 163.00p 158.60p 160.00p 88,650
21/01/2025 160.00p 161.00p 158.00p 161.00p 116,105
20/01/2025 158.00p 163.00p 156.00p 160.00p 73,021
17/01/2025 161.00p 164.00p 160.00p 161.00p 98,180
16/01/2025 161.00p 163.00p 159.98p 160.00p 188,821
15/01/2025 158.00p 161.25p 157.50p 160.00p 441,410
14/01/2025 155.00p 163.00p 155.00p 156.00p 208,732
13/01/2025 159.00p 164.00p 150.00p 158.00p 232,823
10/01/2025 164.00p 165.00p 160.16p 163.00p 81,710
09/01/2025 162.00p 164.00p 154.04p 162.00p 285,279
08/01/2025 170.00p 175.50p 160.00p 160.00p 898,730
07/01/2025 171.00p 177.75p 171.00p 173.00p 59,354
06/01/2025 170.00p 180.00p 170.00p 177.00p 65,987
03/01/2025 173.00p 179.00p 171.00p 174.00p 108,485
02/01/2025 171.00p 180.00p 171.00p 177.00p 22,699
01/01/2025 179.00p 179.00p 171.00p 171.00p 8,290
31/12/2024 179.00p 179.00p 171.00p 171.00p 8,290
30/12/2024 175.00p 178.00p 172.08p 176.00p 30,057
27/12/2024 170.00p 176.00p 170.00p 175.00p 38,836
26/12/2024 171.00p 174.00p 163.00p 172.00p 130,485
25/12/2024 171.00p 174.00p 163.00p 172.00p 130,485
24/12/2024 171.00p 174.00p 163.00p 172.00p 130,485
23/12/2024 175.00p 180.00p 173.00p 174.00p 66,807
20/12/2024 173.00p 179.00p 172.00p 175.00p 816,588
19/12/2024 180.00p 180.00p 171.00p 175.00p 138,185
18/12/2024 176.00p 180.10p 172.00p 172.00p 113,462
17/12/2024 170.00p 180.00p 170.00p 179.00p 177,582
16/12/2024 172.00p 179.00p 172.00p 178.00p 80,590
13/12/2024 179.00p 180.00p 175.00p 177.00p 67,215
12/12/2024 191.00p 191.00p 179.90p 180.00p 107,475
11/12/2024 186.00p 186.00p 182.00p 184.00p 280,888
10/12/2024 186.00p 189.00p 184.31p 188.00p 51,231
09/12/2024 187.00p 189.00p 183.00p 189.00p 64,640
06/12/2024 185.00p 190.00p 182.00p 183.00p 50,002
05/12/2024 184.00p 189.00p 184.00p 187.00p 116,405