Singapore markets open in 1 hour 15 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,015.80 -819.73 (-1.30%) CMC Crypto 200
1,334.63 -9.88 (-0.73%)
Eurocell plc (ECEL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.00 | 0.00 | 0.00 | 129.00 | 129.00 | - |
| 01 Jul 2024 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 52,869 |
| 28 Jun 2024 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 494,169 |
| 27 Jun 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 227,684 |
| 26 Jun 2024 | 130.00 | 130.00 | 127.56 | 129.00 | 129.00 | 310,836 |
| 25 Jun 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 36,034 |
| 24 Jun 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 134,607 |
| 21 Jun 2024 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 5,733,523 |
| 20 Jun 2024 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 598,044 |
| 19 Jun 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 407,281 |
| 18 Jun 2024 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1,223,607 |
| 17 Jun 2024 | 133.00 | 138.00 | 132.00 | 138.00 | 138.00 | 526,233 |
| 14 Jun 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 673,957 |
| 13 Jun 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 651,225 |
| 12 Jun 2024 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 596,938 |
| 11 Jun 2024 | 134.00 | 134.00 | 133.26 | 133.50 | 133.50 | 561,084 |
| 10 Jun 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 1,282,860 |
| 07 Jun 2024 | 133.00 | 134.00 | 133.10 | 133.50 | 133.50 | 1,056,117 |
| 06 Jun 2024 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 992,494 |
| 05 Jun 2024 | 133.50 | 133.90 | 132.00 | 133.50 | 133.50 | 302,190 |
| 04 Jun 2024 | 133.50 | 135.00 | 132.00 | 134.00 | 134.00 | 336,469 |
| 03 Jun 2024 | 130.50 | 135.00 | 127.00 | 133.50 | 133.50 | 1,360,985 |
| 31 May 2024 | 128.50 | 130.00 | 128.50 | 128.50 | 128.50 | 314,387 |
| 30 May 2024 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 84,848 |
| 29 May 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 243,653 |
| 28 May 2024 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | 273,783 |
| 24 May 2024 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | 308,182 |
| 23 May 2024 | 131.00 | 132.00 | 130.00 | 130.50 | 130.50 | 654,950 |
| 22 May 2024 | 131.00 | 131.00 | 130.15 | 130.50 | 130.50 | 247,769 |
| 21 May 2024 | 131.00 | 131.00 | 130.06 | 130.50 | 130.50 | 346,777 |
| 20 May 2024 | 131.00 | 132.00 | 130.60 | 131.00 | 131.00 | 426,878 |
| 17 May 2024 | 131.00 | 131.75 | 130.50 | 131.00 | 131.00 | 204,453 |
| 16 May 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 293,497 |
| 15 May 2024 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 179,125 |
| 14 May 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 833,427 |
| 13 May 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 144,720 |
| 10 May 2024 | 134.00 | 135.75 | 132.00 | 133.00 | 133.00 | 25,381 |
| 09 May 2024 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 96,930 |
| 08 May 2024 | 135.50 | 136.00 | 132.00 | 134.00 | 134.00 | 148,864 |
| 07 May 2024 | 135.00 | 136.00 | 131.00 | 135.00 | 135.00 | 319,433 |
| 03 May 2024 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 90,069 |
| 02 May 2024 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 140,708 |
| 01 May 2024 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 328,302 |
| 30 Apr 2024 | 134.50 | 135.00 | 133.00 | 135.00 | 135.00 | 514,567 |
| 29 Apr 2024 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 66,453 |
| 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 |
| *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.