Eurocell Plc (ECEL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -2.98507462687 | 134 | 138 | 130 | 663788 | 133.40601301 | DE |
| 4 | -1 | -0.763358778626 | 131 | 138 | 128.5 | 591274 | 132.9362347 | DE |
| 12 | 2.5 | 1.96078431373 | 127.5 | 138 | 127.5 | 385610 | 132.77549359 | DE |
| 26 | -3 | -2.25563909774 | 133 | 138 | 111.5 | 283574 | 128.79498394 | DE |
| 52 | 16.5 | 14.5374449339 | 113.5 | 138 | 96 | 218723 | 123.35401706 | DE |
| 156 | -145 | -52.7272727273 | 275 | 286 | 96 | 147791 | 145.41659652 | DE |
| 260 | -80 | -38.0952380952 | 210 | 290 | 96 | 151681 | 171.27484928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 130 | -2 | -1.52 | 133 | 133 | 130 | 407281 |
| 1718728200 | 132 | -6 | -4.35 | 134 | 134 | 131 | 1223607 |
| 1718641800 | 138 | 4 | 2.99 | 133 | 138 | 132 | 526233 |
| 1718382600 | 134 | 0 | 0.00 | 134 | 134.5 | 133.5 | 605424 |
| 1718296200 | 134 | 0.5 | 0.37 | 134 | 134 | 133 | 556393 |
| 1718209800 | 133.5 | 0 | 0.00 | 134 | 134 | 133.5 | 527106 |
| 1718123400 | 133.5 | -0.5 | -0.37 | 134 | 134 | 133.5 | 341555 |
| 1718037000 | 134 | 0.5 | 0.37 | 134 | 134 | 133 | 1213332 |
| 1717777800 | 133.5 | 0 | 0.00 | 133 | 133.5 | 133 | 986933 |
| 1717691400 | 133.5 | 0 | 0.00 | 133.5 | 134 | 133.5 | 923310 |
| 1717605000 | 133.5 | -0.5 | -0.37 | 133.5 | 133.5 | 133.5 | 302190 |
| 1717518600 | 134 | 0.5 | 0.37 | 133.5 | 134 | 133.5 | 336469 |
| 1717432200 | 133.5 | 5 | 3.89 | 130.5 | 133.5 | 128.5 | 1392741 |
| 1717173000 | 128.5 | -0.5 | -0.39 | 128.5 | 128.5 | 128.5 | 314387 |
| 1717086600 | 129 | 0 | 0.00 | 129 | 129.5 | 128.5 | 84848 |
| 1717000200 | 129 | -1.5 | -1.15 | 131 | 132 | 129 | 243653 |
| 1716913800 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 217147 |
| 1716568200 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 308182 |
| 1716481800 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 723414 |
| 1716395400 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 247769 |
| 1716309000 | 130.5 | -0.5 | -0.38 | 131 | 132 | 130.5 | 346777 |
| 1716222600 | 131 | 0 | 0.00 | 131 | 132 | 131 | 426878 |
| 1715963400 | 131 | 0 | 0.00 | 131 | 132 | 131 | 204453 |
| 1715877000 | 131 | 0 | 0.00 | 132 | 132 | 131 | 293497 |
| 1715790600 | 131 | -2 | -1.50 | 134 | 134 | 131 | 179125 |
| 1715704200 | 133 | 0 | 0.00 | 134 | 134 | 133 | 833427 |
| 1715617800 | 133 | 0 | 0.00 | 134 | 134 | 133 | 144720 |
| 1715358600 | 133 | -1 | -0.75 | 134 | 134 | 133 | 25381 |
| 1715272200 | 134 | 0 | 0.00 | 134 | 134 | 134 | 96930 |
| 1715185800 | 134 | -1 | -0.74 | 135.5 | 135.5 | 133.5 | 148864 |
| 1715099400 | 135 | 0 | 0.00 | 135 | 135.5 | 135 | 264433 |
| 1714753800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 90069 |
| 1714667400 | 135 | 0 | 0.00 | 134.5 | 135 | 134.5 | 140708 |
| 1714581000 | 135 | 0 | 0.00 | 134.5 | 135 | 134.5 | 328302 |
| 1714494600 | 135 | 0 | 0.00 | 134.5 | 135 | 134.5 | 514567 |
| 1714408200 | 135 | 0.5 | 0.37 | 135 | 135 | 133.5 | 66453 |
| 1714149000 | 134.5 | 0 | 0.00 | 133 | 135.5 | 133 | 3997 |
| 1714062600 | 134.5 | -2.5 | -1.82 | 135 | 135 | 133.5 | 65594 |
| 1713976200 | 137 | 0 | 0.00 | 137 | 137 | 137 | 114799 |
| 1713889800 | 137 | 3 | 2.24 | 135 | 137 | 135 | 21053 |
| 1713803400 | 134 | -1 | -0.74 | 134 | 134 | 134 | 2244875 |
| 1713544200 | 135 | 1.5 | 1.12 | 133.5 | 135 | 133.5 | 167726 |
| 1713457800 | 133.5 | 4.5 | 3.49 | 133.5 | 135 | 131.5 | 63228 |
| 1713371400 | 129 | -4.5 | -3.37 | 131 | 133.5 | 129 | 20476 |
| 1713285000 | 133.5 | 1.5 | 1.14 | 131.5 | 133.5 | 131.5 | 1208692 |
| 1713198600 | 132 | 3 | 2.33 | 129 | 132 | 129 | 185036 |
| 1712939400 | 129 | 1 | 0.78 | 129 | 129 | 129 | 15305 |
| 1712853000 | 128 | -1 | -0.78 | 129 | 129 | 128 | 1218621 |
| 1712766600 | 129 | -1.5 | -1.15 | 130 | 130.5 | 129 | 94351 |
| 1712680200 | 130.5 | -2.5 | -1.88 | 133 | 134.5 | 130.5 | 70811 |
| 1712593800 | 133 | 0 | 0.00 | 133 | 133 | 132.5 | 210252 |
| 1712334600 | 133 | 0 | 0.00 | 133 | 133 | 132.5 | 101967 |
| 1712248200 | 133 | 1 | 0.76 | 132 | 133 | 132 | 45146 |
| 1712161800 | 132 | 3 | 2.33 | 127.5 | 132 | 127.5 | 35412 |
| 1712075400 | 129 | -1.5 | -1.15 | 130 | 130 | 129 | 29764 |
| 1711647000 | 130.5 | 4 | 3.16 | 127.5 | 131 | 127.5 | 90469 |
| 1711560600 | 126.5 | 4.5 | 3.69 | 122.5 | 126.5 | 121.5 | 70237 |
| 1711474200 | 122 | 5.5 | 4.72 | 116 | 122 | 116 | 162795 |
| 1711387800 | 116.5 | 1 | 0.87 | 115.5 | 116.5 | 115.5 | 1431034 |
| 1711128600 | 115.5 | 0 | 0.00 | 113 | 115.5 | 113 | 203244 |
| 1711042200 | 115.5 | 4 | 3.59 | 111.5 | 115.5 | 111.5 | 703965 |
| 1710955800 | 111.5 | -3 | -2.62 | 113 | 115.5 | 111.5 | 169940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
