Eurocell plc (ECEL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 133.00 | 135.00 | 134.00 | 134.50 | 134.50 | 3,997 |
| 25 Apr 2024 | 135.00 | 136.00 | 133.00 | 134.50 | 134.50 | 65,594 |
| 25 Apr 2024 | 3.5 Dividend | |||||
| 24 Apr 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 133.50 | 114,799 |
| 23 Apr 2024 | 135.00 | 139.00 | 135.48 | 137.00 | 133.50 | 21,053 |
| 22 Apr 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 130.58 | 2,251,294 |
| 19 Apr 2024 | 133.50 | 135.00 | 133.00 | 135.00 | 131.55 | 174,726 |
| 18 Apr 2024 | 133.50 | 135.00 | 132.00 | 133.50 | 130.09 | 65,728 |
| 17 Apr 2024 | 131.00 | 135.00 | 129.00 | 129.00 | 125.70 | 22,976 |
| 16 Apr 2024 | 131.50 | 135.00 | 131.00 | 133.50 | 130.09 | 1,211,192 |
| 15 Apr 2024 | 129.00 | 132.00 | 128.00 | 132.00 | 128.63 | 195,036 |
| 12 Apr 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 125.70 | 17,805 |
| 11 Apr 2024 | 129.00 | 129.55 | 128.00 | 128.00 | 124.73 | 1,218,621 |
| 10 Apr 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 125.70 | 94,351 |
| 09 Apr 2024 | 133.00 | 133.00 | 130.00 | 130.50 | 127.17 | 70,495 |
| 08 Apr 2024 | 133.00 | 134.00 | 132.00 | 133.00 | 129.60 | 210,252 |
| 05 Apr 2024 | 133.00 | 134.00 | 132.00 | 133.00 | 129.60 | 101,967 |
| 04 Apr 2024 | 132.00 | 134.00 | 133.30 | 133.00 | 129.60 | 45,146 |
| 03 Apr 2024 | 127.50 | 133.00 | 128.12 | 132.00 | 128.63 | 35,412 |
| 02 Apr 2024 | 130.00 | 131.76 | 128.00 | 129.00 | 125.70 | 29,764 |
| 28 Mar 2024 | 127.50 | 132.00 | 128.00 | 130.50 | 127.17 | 90,469 |
| 27 Mar 2024 | 122.50 | 129.00 | 122.00 | 126.50 | 123.27 | 70,237 |
| 26 Mar 2024 | 116.00 | 122.00 | 116.25 | 122.00 | 118.88 | 162,795 |
| 25 Mar 2024 | 115.50 | 117.00 | 115.16 | 116.50 | 113.52 | 1,456,034 |
| 22 Mar 2024 | 113.00 | 116.00 | 115.00 | 115.50 | 112.55 | 253,244 |
| 21 Mar 2024 | 111.50 | 116.00 | 110.00 | 115.50 | 112.55 | 703,965 |
| 20 Mar 2024 | 113.00 | 116.00 | 110.00 | 111.50 | 108.65 | 169,940 |
| 19 Mar 2024 | 114.50 | 116.00 | 114.11 | 114.50 | 111.57 | 128,863 |
| 18 Mar 2024 | 114.50 | 115.44 | 113.00 | 114.50 | 111.57 | 21,491 |
| 15 Mar 2024 | 114.50 | 116.00 | 114.06 | 114.50 | 111.57 | 15,939 |
| 14 Mar 2024 | 115.50 | 116.00 | 113.00 | 114.50 | 111.57 | 212,746 |
| 13 Mar 2024 | 117.50 | 118.00 | 113.00 | 115.00 | 112.06 | 82,062 |
| 12 Mar 2024 | 119.00 | 122.00 | 115.00 | 116.00 | 113.04 | 115,568 |
| 11 Mar 2024 | 119.00 | 119.00 | 115.60 | 117.50 | 114.50 | 376,744 |
| 08 Mar 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 114.50 | 141,620 |
| 07 Mar 2024 | 117.50 | 120.00 | 116.00 | 117.50 | 114.50 | 153,767 |
| 06 Mar 2024 | 117.50 | 120.00 | 116.00 | 117.50 | 114.50 | 84,487 |
| 05 Mar 2024 | 119.00 | 122.00 | 116.00 | 117.50 | 114.50 | 157,701 |
| 04 Mar 2024 | 118.50 | 121.80 | 116.00 | 119.00 | 115.96 | 852,934 |
| 01 Mar 2024 | 118.50 | 122.00 | 118.36 | 119.00 | 115.96 | 130,570 |
| 29 Feb 2024 | 119.00 | 122.00 | 116.90 | 119.00 | 115.96 | 553,576 |
| 28 Feb 2024 | 123.00 | 124.00 | 119.85 | 120.50 | 117.42 | 124,784 |
| 27 Feb 2024 | 123.00 | 126.00 | 122.00 | 126.00 | 122.78 | 63,386 |
| 26 Feb 2024 | 123.00 | 124.00 | 122.15 | 123.00 | 119.86 | 74,773 |
| 23 Feb 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 119.86 | 27,515 |
| 22 Feb 2024 | 123.00 | 123.00 | 122.06 | 123.00 | 119.86 | 77,752 |
| 21 Feb 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 119.86 | 127,081 |
| 20 Feb 2024 | 123.50 | 123.00 | 122.04 | 123.00 | 119.86 | 148,038 |
| 19 Feb 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 119.86 | 144,288 |
| 16 Feb 2024 | 124.00 | 124.16 | 123.00 | 124.00 | 120.83 | 137,826 |
| 15 Feb 2024 | 124.00 | 124.95 | 123.46 | 124.00 | 120.83 | 88,277 |
| 14 Feb 2024 | 124.00 | 124.98 | 124.00 | 124.00 | 120.83 | 57,835 |
| 13 Feb 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 120.83 | 191,546 |
| 12 Feb 2024 | 124.00 | 126.00 | 123.56 | 124.00 | 120.83 | 1,543,574 |
| 09 Feb 2024 | 125.00 | 126.00 | 123.50 | 124.00 | 120.83 | 89,815 |
| 08 Feb 2024 | 125.00 | 129.00 | 123.47 | 124.00 | 120.83 | 19,294 |
| 07 Feb 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 120.83 | 119,079 |
| 06 Feb 2024 | 125.50 | 126.00 | 123.47 | 124.00 | 120.83 | 688,981 |
| 05 Feb 2024 | 125.50 | 128.00 | 124.55 | 128.00 | 124.73 | 60,226 |
| 02 Feb 2024 | 126.00 | 128.00 | 124.50 | 124.50 | 121.32 | 90,517 |
| 01 Feb 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 121.81 | 70,825 |
| 31 Jan 2024 | 125.50 | 128.00 | 124.00 | 125.00 | 121.81 | 271,654 |
| 30 Jan 2024 | 125.50 | 127.50 | 124.38 | 125.50 | 122.29 | 526,776 |
| 29 Jan 2024 | 126.00 | 128.00 | 126.00 | 125.50 | 122.29 | 279,729 |
| 26 Jan 2024 | 127.00 | 128.00 | 124.20 | 126.00 | 122.78 | 70,844 |
| 25 Jan 2024 | 127.50 | 128.00 | 124.10 | 127.00 | 123.76 | 122,268 |
| 24 Jan 2024 | 127.50 | 128.00 | 125.13 | 127.50 | 124.24 | 98,446 |
| 23 Jan 2024 | 128.00 | 129.00 | 125.00 | 127.50 | 124.24 | 204,244 |
| 22 Jan 2024 | 124.00 | 128.00 | 124.25 | 127.00 | 123.76 | 19,506 |
| 19 Jan 2024 | 123.00 | 126.00 | 120.00 | 124.00 | 120.83 | 247,881 |
| 18 Jan 2024 | 123.00 | 126.00 | 120.00 | 124.00 | 120.83 | 141,775 |
| 17 Jan 2024 | 127.50 | 130.00 | 122.00 | 124.00 | 120.83 | 74,399 |
| 16 Jan 2024 | 131.00 | 131.50 | 128.00 | 128.50 | 125.22 | 58,215 |
| 15 Jan 2024 | 131.50 | 132.00 | 131.50 | 131.00 | 127.65 | 7,862 |
| 12 Jan 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 127.65 | 57,206 |
| 11 Jan 2024 | 133.50 | 134.50 | 130.00 | 130.00 | 126.68 | 55,250 |
| 10 Jan 2024 | 136.00 | 134.10 | 132.00 | 133.50 | 130.09 | 136,510 |
| 09 Jan 2024 | 136.00 | 133.55 | 133.45 | 133.50 | 130.09 | 29,838 |
| 08 Jan 2024 | 136.00 | 133.90 | 132.00 | 133.50 | 130.09 | 468,772 |
| 05 Jan 2024 | 135.50 | 135.70 | 131.00 | 133.50 | 130.09 | 76,278 |
| 04 Jan 2024 | 131.00 | 139.00 | 130.00 | 135.50 | 132.04 | 213,117 |
| 03 Jan 2024 | 131.00 | 136.00 | 126.00 | 131.00 | 127.65 | 20,559 |
| 02 Jan 2024 | 131.00 | 134.00 | 129.60 | 131.00 | 127.65 | 19,419 |
| 29 Dec 2023 | 130.00 | 128.88 | 128.88 | 131.00 | 127.65 | 4,203 |
| 28 Dec 2023 | 130.00 | 133.00 | 123.00 | 130.00 | 126.68 | 18,665 |
| 27 Dec 2023 | 130.00 | 133.00 | 126.00 | 130.00 | 126.68 | 8,351 |
| 22 Dec 2023 | 128.00 | 130.00 | 128.17 | 130.00 | 126.68 | 28,257 |
| 21 Dec 2023 | 133.00 | 136.00 | 126.00 | 128.00 | 124.73 | 98,515 |
| 20 Dec 2023 | 133.00 | 134.75 | 132.00 | 133.00 | 129.60 | 609,019 |
| 19 Dec 2023 | 133.00 | 134.75 | 132.46 | 133.00 | 129.60 | 19,057 |
| 18 Dec 2023 | 133.00 | 136.00 | 132.38 | 133.00 | 129.60 | 92,100 |
| 15 Dec 2023 | 133.00 | 135.00 | 131.00 | 133.00 | 129.60 | 1,093,288 |
| 14 Dec 2023 | 128.00 | 136.00 | 128.00 | 136.00 | 132.53 | 532,267 |
| 13 Dec 2023 | 121.50 | 129.16 | 121.85 | 128.00 | 124.73 | 212,041 |
| 12 Dec 2023 | 120.00 | 125.00 | 118.00 | 121.50 | 118.40 | 32,065 |
| 11 Dec 2023 | 120.00 | 125.00 | 120.10 | 121.00 | 117.91 | 20,609 |
| 08 Dec 2023 | 116.50 | 124.00 | 117.90 | 121.00 | 117.91 | 330,296 |
| 07 Dec 2023 | 116.00 | 116.94 | 116.00 | 116.00 | 113.04 | 2,427 |
| 06 Dec 2023 | 118.50 | 121.00 | 115.00 | 116.00 | 113.04 | 131,598 |
| 05 Dec 2023 | 118.50 | 121.00 | 117.50 | 119.50 | 116.45 | 2,082 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.