Shares Magazine
142.50p-4.50 (-3.06%)07 Apr 2025, 11:37
Eurocell PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 147.00p | 156.00p | 141.88p | 147.00p | 152,914 |
| Apr 3, 2025 | 149.00p | 153.00p | 147.00p | 149.50p | 116,192 |
| Apr 2, 2025 | 150.00p | 155.00p | 148.50p | 150.00p | 150,715 |
| Apr 1, 2025 | 156.50p | 163.00p | 150.00p | 150.00p | 118,228 |
| Mar 31, 2025 | 157.00p | 163.94p | 151.00p | 153.00p | 183,491 |
| Mar 28, 2025 | 158.00p | 164.00p | 157.65p | 160.00p | 297,863 |
| Mar 27, 2025 | 160.00p | 160.65p | 156.00p | 156.00p | 130,036 |
| Mar 26, 2025 | 160.00p | 164.00p | 156.00p | 156.00p | 129,894 |
| Mar 25, 2025 | 161.00p | 166.06p | 157.00p | 157.00p | 102,180 |
| Mar 24, 2025 | 162.00p | 170.00p | 162.00p | 162.00p | 93,925 |
| Mar 21, 2025 | 156.00p | 171.00p | 150.00p | 166.00p | 605,345 |
| Mar 20, 2025 | 150.00p | 156.00p | 148.64p | 155.00p | 342,088 |
| Mar 19, 2025 | 145.00p | 149.00p | 143.00p | 145.00p | 9,042 |
| Mar 18, 2025 | 143.00p | 150.00p | 143.00p | 146.00p | 141,512 |
| Mar 17, 2025 | 149.00p | 150.00p | 141.00p | 146.00p | 49,577 |
| Mar 14, 2025 | 144.00p | 147.34p | 141.00p | 141.00p | 25,294 |
| Mar 13, 2025 | 145.00p | 155.00p | 142.00p | 146.00p | 52,094 |
| Mar 12, 2025 | 144.00p | 157.00p | 144.00p | 146.00p | 64,220 |
| Mar 11, 2025 | 157.00p | 157.00p | 145.04p | 149.00p | 36,159 |
| Mar 10, 2025 | 150.00p | 157.00p | 148.00p | 152.00p | 108,560 |
| Mar 7, 2025 | 150.00p | 155.00p | 146.00p | 150.00p | 272,674 |
| Mar 6, 2025 | 148.00p | 148.55p | 145.00p | 147.00p | 120,679 |
| Mar 5, 2025 | 142.00p | 148.00p | 140.00p | 147.00p | 189,613 |
| Mar 4, 2025 | 140.00p | 144.00p | 139.00p | 144.00p | 50,427 |
| Mar 3, 2025 | 140.00p | 144.00p | 136.00p | 144.00p | 226,718 |
| Feb 28, 2025 | 140.00p | 144.00p | 140.00p | 144.00p | 28,873 |
| Feb 27, 2025 | 144.00p | 144.00p | 140.00p | 140.00p | 72,886 |
| Feb 26, 2025 | 136.00p | 144.00p | 136.00p | 144.00p | 21,900 |
| Feb 25, 2025 | 140.00p | 145.00p | 140.00p | 140.00p | 77,426 |
| Feb 24, 2025 | 149.00p | 149.00p | 140.10p | 145.00p | 29,695 |
| Feb 21, 2025 | 141.00p | 146.00p | 141.00p | 144.00p | 13,120 |
| Feb 20, 2025 | 146.00p | 148.00p | 138.88p | 143.00p | 44,863 |
| Feb 19, 2025 | 145.00p | 147.00p | 138.22p | 141.00p | 100,726 |
| Feb 18, 2025 | 143.00p | 151.00p | 141.00p | 143.00p | 88,793 |
| Feb 17, 2025 | 144.00p | 149.00p | 141.22p | 143.00p | 83,879 |
| Feb 14, 2025 | 144.00p | 149.00p | 144.00p | 148.00p | 72,335 |
| Feb 13, 2025 | 145.00p | 153.00p | 145.00p | 145.00p | 71,584 |
| Feb 12, 2025 | 147.00p | 150.00p | 143.00p | 147.00p | 47,468 |
| Feb 11, 2025 | 148.00p | 148.60p | 140.88p | 145.00p | 65,988 |
| Feb 10, 2025 | 144.00p | 148.00p | 142.00p | 145.00p | 74,114 |
| Feb 7, 2025 | 149.00p | 150.07p | 147.00p | 148.00p | 130,116 |
| Feb 6, 2025 | 145.00p | 154.00p | 143.00p | 148.00p | 97,797 |
| Feb 5, 2025 | 144.00p | 147.00p | 142.00p | 146.00p | 137,961 |
| Feb 4, 2025 | 149.00p | 152.00p | 142.00p | 143.00p | 166,432 |
| Feb 3, 2025 | 142.00p | 150.00p | 142.00p | 149.00p | 85,672 |
| Jan 31, 2025 | 142.00p | 146.20p | 141.00p | 145.00p | 318,296 |
| Jan 30, 2025 | 143.00p | 152.00p | 142.00p | 146.00p | 171,289 |
| Jan 29, 2025 | 145.00p | 149.00p | 143.00p | 143.00p | 414,691 |
| Jan 28, 2025 | 157.00p | 160.00p | 145.00p | 149.00p | 644,686 |
| Jan 27, 2025 | 163.00p | 164.00p | 158.00p | 158.00p | 155,710 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 296.00 | 4.23 |
| Entain PLC | 506.00 | 0.96 |
| Moonpig Group PLC | 217.00 | 0.93 |
| Hochschild Mining PLC | 253.00 | 0.72 |
| Goodwin PLC | 6,194.38 | 0.23 |
| Lloyds Banking Group PLC | 65.24 | 0.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 261.07 | -8.07 |
| Fidelity China Special Situations PLC | 214.00 | -7.36 |
| Asos PLC | 243.50 | -7.94 |
| Victrex PLC | 740.00 | -6.09 |
| Bakkavor Group PLC | 173.40 | -6.77 |
| Pagegroup PLC | 262.21 | -6.22 |