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 | 22 | 15.2777777778 | 144 | 171 | 141 | 106717 | 151.51598896 | DE |
| 4 | 25 | 17.7304964539 | 141 | 171 | 136 | 94931 | 147.83840098 | DE |
| 12 | -4 | -2.35294117647 | 170 | 179 | 136 | 139215 | 153.00021428 | DE |
| 26 | -3 | -1.77514792899 | 169 | 191 | 136 | 238149 | 170.45534761 | DE |
| 52 | 54.5 | 48.8789237668 | 111.5 | 191 | 111.5 | 285861 | 150.59255402 | DE |
| 156 | -49 | -22.7906976744 | 215 | 227 | 96 | 191206 | 139.76699556 | DE |
| 260 | -27 | -13.9896373057 | 193 | 290 | 96 | 153037 | 160.95228487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 166 | 11 | 7.10 | 156 | 171 | 151 | 605343 |
| 1742491800 | 155 | 10 | 6.90 | 150 | 156 | 150 | 342085 |
| 1742405400 | 145 | -1 | -0.68 | 145 | 145 | 145 | 9040 |
| 1742319000 | 146 | 0 | 0.00 | 143 | 147 | 143 | 107598 |
| 1742232600 | 146 | 5 | 3.55 | 149 | 149 | 143 | 49571 |
| 1741973400 | 141 | -5 | -3.42 | 144 | 144 | 141 | 25293 |
| 1741887000 | 146 | 0 | 0.00 | 145 | 146 | 142 | 52091 |
| 1741800600 | 146 | -3 | -2.01 | 144 | 149 | 144 | 64219 |
| 1741714200 | 149 | -3 | -1.97 | 157 | 157 | 148 | 36158 |
| 1741627800 | 152 | 2 | 1.33 | 150 | 152 | 148 | 108557 |
| 1741368600 | 150 | 3 | 2.04 | 150 | 152 | 146 | 272670 |
| 1741282200 | 147 | 0 | 0.00 | 148 | 148 | 146 | 120677 |
| 1741195800 | 147 | 3 | 2.08 | 142 | 148 | 141 | 189612 |
| 1741109400 | 144 | 0 | 0.00 | 140 | 144 | 139 | 50425 |
| 1741023000 | 144 | 0 | 0.00 | 140 | 144 | 138 | 226718 |
| 1740763800 | 144 | 4 | 2.86 | 140 | 144 | 140 | 28873 |
| 1740677400 | 140 | -4 | -2.78 | 144 | 144 | 140 | 72885 |
| 1740591000 | 144 | 4 | 2.86 | 136 | 144 | 136 | 21900 |
| 1740504600 | 140 | -5 | -3.45 | 140 | 140 | 140 | 77426 |
| 1740418200 | 145 | 1 | 0.69 | 149 | 149 | 145 | 29695 |
| 1740159000 | 144 | 1 | 0.70 | 141 | 144 | 141 | 13120 |
| 1740072600 | 143 | 2 | 1.42 | 146 | 146 | 143 | 44863 |
| 1739986200 | 141 | -2 | -1.40 | 145 | 145 | 140 | 100726 |
| 1739899800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 88793 |
| 1739813400 | 143 | -5 | -3.38 | 144 | 145 | 143 | 83879 |
| 1739554200 | 148 | 3 | 2.07 | 144 | 149 | 144 | 72335 |
| 1739467800 | 145 | -2 | -1.36 | 145 | 146 | 145 | 96230 |
| 1739381400 | 147 | 2 | 1.38 | 147 | 147 | 143 | 47468 |
| 1739295000 | 145 | 0 | 0.00 | 148 | 148 | 145 | 65988 |
| 1739208600 | 145 | -3 | -2.03 | 144 | 147 | 144 | 74114 |
| 1738949400 | 148 | 0 | 0.00 | 149 | 150 | 148 | 130116 |
| 1738863000 | 148 | 2 | 1.37 | 145 | 151 | 145 | 97797 |
| 1738776600 | 146 | 3 | 2.10 | 144 | 146 | 143 | 137961 |
| 1738690200 | 143 | -6 | -4.03 | 149 | 150 | 143 | 166432 |
| 1738603800 | 149 | 4 | 2.76 | 142 | 149 | 142 | 85672 |
| 1738344600 | 145 | -1 | -0.68 | 142 | 146 | 141 | 278878 |
| 1738258200 | 146 | 3 | 2.10 | 143 | 146 | 142 | 171289 |
| 1738171800 | 143 | -6 | -4.03 | 145 | 148 | 143 | 414691 |
| 1738085400 | 149 | -9 | -5.70 | 157 | 157 | 145 | 625965 |
| 1737999000 | 158 | -4 | -2.47 | 163 | 163 | 158 | 155710 |
| 1737739800 | 162 | 0 | 0.00 | 165 | 165 | 162 | 94025 |
| 1737653400 | 162 | 2 | 1.25 | 161 | 162 | 160 | 189647 |
| 1737567000 | 160 | -1 | -0.62 | 159 | 161 | 159 | 88650 |
| 1737480600 | 161 | 1 | 0.63 | 160 | 161 | 160 | 141105 |
| 1737394200 | 160 | -1 | -0.62 | 158 | 160 | 156 | 73021 |
| 1737135000 | 161 | 0 | 0.00 | 161 | 161 | 160 | 98180 |
| 1737048600 | 161 | 1 | 0.63 | 161 | 161 | 160 | 188821 |
| 1736962200 | 160 | 4 | 2.56 | 158 | 160 | 158 | 441410 |
| 1736875800 | 156 | -2 | -1.27 | 155 | 163 | 155 | 208732 |
| 1736789400 | 158 | -5 | -3.07 | 159 | 159 | 152 | 232823 |
| 1736530200 | 163 | 1 | 0.62 | 164 | 164 | 163 | 82036 |
| 1736443800 | 162 | 2 | 1.25 | 162 | 162 | 157 | 305279 |
| 1736357400 | 160 | -13 | -7.51 | 170 | 172 | 160 | 898730 |
| 1736271000 | 173 | -4 | -2.26 | 171 | 177 | 171 | 59354 |
| 1736184600 | 177 | 3 | 1.72 | 170 | 177 | 170 | 65987 |
| 1735925400 | 174 | -3 | -1.69 | 173 | 179 | 171 | 108485 |
| 1735839000 | 177 | 6 | 3.51 | 171 | 177 | 171 | 22699 |
| 1735666200 | 171 | -5 | -2.84 | 179 | 179 | 171 | 8290 |
| 1735579800 | 176 | 1 | 0.57 | 175 | 177 | 175 | 30057 |
| 1735320600 | 175 | 3 | 1.74 | 170 | 176 | 170 | 38836 |
| 1735061400 | 172 | -2 | -1.15 | 171 | 173 | 163 | 130485 |
| 1734975000 | 174 | -1 | -0.57 | 175 | 180 | 173 | 66807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
