Dark

ECEL
EUROCELL PLC
stock LSE

Inactive

Jun 24, 2024

128.00GBX-1.538%(-2.00)134,607

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	130.0000	130.0000	128.0000	128.0000	-1.538%	134,607	0.000%
2024-06-21	130.0000	133.0000	128.0000	130.0000	0.000%	5,733,523	-1.538%
2024-06-20	133.0000	133.0000	130.0000	130.0000	0.000%	598,044	-1.538%
2024-06-19	133.0000	133.0000	130.0000	130.0000	-1.515%	407,281	-1.538%
2024-06-18	134.0000	134.0000	131.0000	132.0000	-4.348%	1,223,607	-3.030%
2024-06-17	133.0000	138.0000	132.0000	138.0000	+2.985%	526,233	-7.246%
2024-06-14	134.0000	134.0000	133.0000	134.0000	0.000%	673,957	-4.478%
2024-06-13	133.0000	134.0000	133.0000	134.0000	+0.375%	651,225	-4.478%
2024-06-12	134.0000	134.0000	133.5000	133.5000	0.000%	596,938	-4.120%
2024-06-11	134.0000	134.0000	133.5000	133.5000	-0.373%	561,084	-4.120%
2024-06-10	134.0000	134.0000	133.0000	134.0000	+0.375%	1,282,860	-4.478%
2024-06-07	133.0000	133.5000	133.0000	133.5000	0.000%	1,056,117	-4.120%
2024-06-06	133.5000	134.0000	133.0000	133.5000	0.000%	992,494	-4.120%
2024-06-05	133.5000	133.5000	133.5000	133.5000	-0.373%	302,190	-4.120%
2024-06-04	133.5000	135.0000	134.0000	134.0000	+0.375%	336,469	-4.478%
2024-06-03	130.5000	133.5000	128.5000	133.5000	+3.891%	1,360,985	-4.120%
2024-05-31	128.5000	128.5000	128.5000	128.5000	-0.388%	314,387	-0.389%
2024-05-30	129.0000	129.0000	129.0000	129.0000	0.000%	84,848	-0.775%
2024-05-29	131.0000	131.0000	129.0000	129.0000	-1.149%	243,653	-0.775%
2024-05-28	131.0000	131.0000	130.5000	130.5000	0.000%	273,783	-1.916%
2024-05-24	131.0000	131.0000	130.5000	130.5000	0.000%	308,182	-1.916%
2024-05-23	132.0000	132.0000	130.5000	130.5000	0.000%	654,950	-1.916%
2024-05-22	131.0000	131.0000	130.5000	130.5000	0.000%	247,769	-1.916%
2024-05-21	131.0000	131.5000	130.5000	130.5000	-0.382%	346,777	-1.916%
2024-05-20	131.0000	132.0000	131.0000	131.0000	0.000%	426,878	-2.290%
2024-05-17	131.0000	131.0000	131.0000	131.0000	0.000%	204,453	-2.290%
2024-05-16	132.0000	132.0000	131.0000	131.0000	0.000%	293,497	-2.290%
2024-05-15	134.0000	131.0000	131.0000	131.0000	-1.504%	179,125	-2.290%
2024-05-14	134.0000	134.0000	133.0000	133.0000	0.000%	833,427	-3.759%
2024-05-13	134.0000	134.0000	133.0000	133.0000	0.000%	144,720	-3.759%
2024-05-10	134.0000	134.0000	133.0000	133.0000	-0.746%	25,381	-3.759%
2024-05-09	134.0000	134.0000	134.0000	134.0000	0.000%	96,930	-4.478%
2024-05-08	133.0000	135.5000	133.0000	134.0000	-0.741%	148,864	-4.478%
2024-05-07	135.0000	135.5000	131.0000	135.0000	0.000%	319,433	-5.185%
2024-05-02	134.5000	135.0000	134.5000	135.0000	0.000%	140,708	-5.185%
2024-05-01	134.5000	135.0000	134.5000	135.0000	+11,588.312%	328,302	-5.185%
2024-03-22	1.1300	1.1550	1.1300	1.1550	0.000%	253,244	+10,982.251%
2024-03-21	1.1150	1.1550	1.1150	1.1550	+3.587%	703,965	+10,982.251%
2024-03-20	1.1500	1.1500	1.1150	1.1150	-2.620%	169,940	+11,379.821%
2024-03-19	1.1450	1.1600	1.1450	1.1450	0.000%	128,863	+11,079.039%
2024-03-18	1.1450	1.1450	1.1450	1.1450	0.000%	21,491	+11,079.039%
2024-03-15	1.1450	1.1450	1.1450	1.1450	0.000%	15,939	+11,079.039%
2024-03-14	1.1550	1.1600	1.1450	1.1450	-0.435%	212,746	+11,079.039%
2024-03-13	1.1750	1.1750	1.1500	1.1500	-0.862%	82,062	+11,030.435%
2024-03-12	1.1900	1.2200	1.1600	1.1600	-1.277%	115,568	+10,934.483%
2024-03-11	1.1900	1.1900	1.1750	1.1750	0.000%	376,744	+10,793.617%
2024-03-08	1.1750	1.1800	1.1750	1.1750	0.000%	141,620	+10,793.617%
2024-03-07	1.1750	1.1750	1.1750	1.1750	0.000%	153,767	+10,793.617%
2024-03-06	1.1750	1.1750	1.1750	1.1750	0.000%	84,487	+10,793.617%
2024-03-05	1.1900	1.2200	1.1750	1.1750	-1.261%	157,701	+10,793.617%
2024-03-04	1.1850	1.1900	1.1800	1.1900	0.000%	852,934	+10,656.303%
2024-03-01	1.1850	1.1900	1.1850	1.1900	0.000%	130,570	+10,656.303%
2024-02-29	1.1900	1.2000	1.1900	1.1900	-1.245%	553,576	+10,656.303%
2024-02-28	1.2300	1.2150	1.2050	1.2050	-4.365%	124,784	+10,522.407%
2024-02-27	1.2300	1.2600	1.2600	1.2600	+2.439%	63,386	+10,058.730%
2024-02-26	1.2300	1.2400	1.2300	1.2300	0.000%	74,773	+10,306.504%
2024-02-23	1.2300	1.2300	1.2300	1.2300	0.000%	27,515	+10,306.504%
2024-02-22	1.2300	1.2300	1.2300	1.2300	0.000%	77,752	+10,306.504%
2024-02-21	1.2300	1.2300	1.2300	1.2300	0.000%	127,081	+10,306.504%
2024-02-20	1.2350	1.2350	1.2300	1.2300	0.000%	148,038	+10,306.504%
2024-02-19	1.2400	1.2400	1.2300	1.2300	-0.806%	144,288	+10,306.504%
2024-02-16	1.2400	1.2400	1.2400	1.2400	0.000%	137,826	+10,222.581%
2024-02-15	1.2400	1.2400	1.2400	1.2400	0.000%	88,277	+10,222.581%
2024-02-14	1.2400	1.2400	1.2400	1.2400	0.000%	57,835	+10,222.581%
2024-02-13	1.2400	1.2450	1.2400	1.2400	0.000%	191,546	+10,222.581%
2024-02-12	1.2400	1.2400	1.2400	1.2400	0.000%	1,543,574	+10,222.581%
2024-02-09	1.2500	1.2500	1.2400	1.2400	0.000%	89,815	+10,222.581%
2024-02-08	1.2500	1.2900	1.2400	1.2400	0.000%	19,294	+10,222.581%
2024-02-07	1.2500	1.2500	1.2400	1.2400	0.000%	119,079	+10,222.581%
2024-02-06	1.2550	1.2500	1.2400	1.2400	-3.125%	688,981	+10,222.581%
2024-02-05	1.2550	1.2800	1.2800	1.2800	+2.811%	60,226	+9,900.000%
2024-02-02	1.2600	1.2800	1.2450	1.2450	-0.400%	90,517	+10,181.124%
2024-02-01	1.2550	1.2550	1.2450	1.2500	0.000%	70,825	+10,140.000%
2024-01-31	1.2550	1.2800	1.2350	1.2500	-0.398%	271,654	+10,140.000%
2024-01-30	1.2550	1.2550	1.2550	1.2550	0.000%	526,776	+10,099.203%
2024-01-29	1.2800	1.2800	1.2550	1.2550	-0.397%	279,729	+10,099.203%
2024-01-26	1.2700	1.2800	1.2600	1.2600	-0.787%	70,844	+10,058.730%
2024-01-25	1.2750	1.2800	1.2600	1.2700	-0.392%	122,268	+9,978.740%
2024-01-23	1.2800	1.2750	1.2650	1.2750	+0.394%	204,244	+9,939.216%
2024-01-22	1.2400	1.2700	1.2400	1.2700	+2.419%	19,506	+9,978.740%
2024-01-19	1.2300	1.2600	1.2300	1.2400	0.000%	247,881	+10,222.581%
2024-01-18	1.2300	1.2400	1.2200	1.2400	0.000%	141,775	+10,222.581%
2024-01-17	1.2750	1.2700	1.2400	1.2400	-3.502%	74,399	+10,222.581%
2024-01-16	1.3100	1.3000	1.2800	1.2850	-1.908%	58,215	+9,861.089%
2024-01-15	1.3100	1.3100	1.3100	1.3100	0.000%	7,862	+9,670.992%
2024-01-12	1.3100	1.3100	1.3100	1.3100	+0.769%	57,206	+9,670.992%
2024-01-11	1.3350	1.3000	1.3000	1.3000	-2.622%	55,250	+9,746.154%
2024-01-10	1.3600	1.3600	1.3350	1.3350	0.000%	136,510	+9,488.015%
2024-01-09	1.3600	1.3600	1.3350	1.3350	0.000%	5,838	+9,488.015%
2024-01-08	1.3200	1.3350	1.3200	1.3350	0.000%	468,772	+9,488.015%
2024-01-05	1.3550	1.3550	1.3250	1.3350	-1.476%	76,278	+9,488.015%
2024-01-04	1.3100	1.3900	1.3550	1.3550	+3.435%	213,117	+9,346.494%
2024-01-03	1.3100	1.3100	1.3100	1.3100	0.000%	20,559	+9,670.992%
2024-01-02	1.3100	1.3100	1.3100	1.3100	0.000%	10,705	+9,670.992%
2023-12-29	1.3000	1.3100	1.3000	1.3100	+0.769%	4,203	+9,670.992%
2023-12-28	1.3000	1.3000	1.2300	1.3000	0.000%	18,665	+9,746.154%
2023-12-27	1.3000	1.3000	1.2600	1.3000	0.000%	8,351	+9,746.154%
2023-12-22	1.2800	1.3000	1.2800	1.3000	+1.563%	28,257	+9,746.154%
2023-12-21	1.3300	1.3300	1.2800	1.2800	-3.759%	98,515	+9,900.000%
2023-12-20	1.3300	1.3300	1.3300	1.3300	0.000%	609,019	+9,524.060%
2023-12-19	1.3300	1.3300	1.3300	1.3300	0.000%	19,057	+9,524.060%
2023-12-18	1.3300	1.3300	1.3300	1.3300	0.000%	92,100	+9,524.060%
2023-12-15	1.3300	1.3300	1.3300	1.3300	-2.206%	1,093,288	+9,524.060%
2023-12-14	1.2800	1.3600	1.3000	1.3600	+6.250%	532,267	+9,311.765%
2023-12-13	1.2150	1.2800	1.2500	1.2800	+5.350%	212,041	+9,900.000%
2023-12-12	1.2000	1.2150	1.2000	1.2150	+0.413%	32,065	+10,434.979%
2023-12-11	1.2000	1.2100	1.2000	1.2100	0.000%	20,609	+10,478.512%
2023-12-08	1.1650	1.2100	1.1750	1.2100	+4.310%	330,296	+10,478.512%
2023-12-07	1.1600	1.1600	1.1600	1.1600	0.000%	2,427	+10,934.483%
2023-12-06	1.2000	1.2000	1.1550	1.1600	-2.929%	131,598	+10,934.483%
2023-12-05	1.1850	1.1950	1.1850	1.1950	-2.049%	2,082	+10,611.297%
2023-12-04	1.1850	1.2200	1.2200	1.2200	+2.092%	1,301	+10,391.803%
2023-12-01	1.1850	1.1950	1.1850	1.1950	0.000%	32,635	+10,611.297%
2023-11-30	1.1900	1.2000	1.1850	1.1950	0.000%	20,427	+10,611.297%
2023-11-29	1.1900	1.2000	1.1900	1.1950	0.000%	0	+10,611.297%
2023-11-28	1.1950	1.2050	1.1800	1.1950	-0.830%	28,104	+10,611.297%
2023-11-27	1.1950	1.2050	1.1950	1.2050	0.000%	14,500	+10,522.407%
2023-11-24	1.1950	1.2050	1.1950	1.2050	0.000%	2,821	+10,522.407%
2023-11-23	1.2200	1.2200	1.2050	1.2050	-0.413%	23,991	+10,522.407%
2023-11-22	1.2200	1.2200	1.2100	1.2100	+0.833%	5,021	+10,478.512%
2023-11-21	1.1700	1.2100	1.1700	1.2000	+1.695%	683,601	+10,566.667%
2023-11-20	1.1700	1.1800	1.1700	1.1800	+0.855%	33,786	+10,747.458%
2023-11-17	1.1700	1.1700	1.1700	1.1700	0.000%	4,917	+10,840.171%
2023-11-16	1.1700	1.1700	1.1700	1.1700	+0.429%	21,951	+10,840.171%
2023-11-15	1.1650	1.1650	1.1600	1.1650	+1.304%	45,460	+10,887.124%
2023-11-14	1.1650	1.1650	1.1500	1.1500	0.000%	17,616	+11,030.435%
2023-11-13	1.1650	1.1600	1.1500	1.1500	0.000%	34,172	+11,030.435%
2023-11-10	1.1650	1.1650	1.1500	1.1500	0.000%	8,685	+11,030.435%
2023-11-09	1.1650	1.1650	1.1500	1.1500	0.000%	17,500	+11,030.435%
2023-11-08	1.1650	1.1650	1.1500	1.1500	0.000%	1,004	+11,030.435%
2023-11-07	1.1450	1.1500	1.1450	1.1500	+2.222%	46,122	+11,030.435%
2023-11-06	1.1100	1.1250	1.0900	1.1250	+3.211%	51,209	+11,277.778%
2023-11-03	1.0950	1.0950	1.0750	1.0900	+1.395%	36,896	+11,643.119%
2023-11-02	1.1000	1.1000	1.0750	1.0750	+0.467%	69,131	+11,806.977%
2023-11-01	1.0750	1.0700	1.0700	1.0700	-0.465%	169,582	+11,862.617%
2023-10-31	1.0750	1.0750	1.0750	1.0750	0.000%	1,496	+11,806.977%
2023-10-30	1.0750	1.0750	1.0600	1.0750	0.000%	27,401	+11,806.977%
2023-10-27	1.0800	1.0800	1.0750	1.0750	-0.463%	11,759	+11,806.977%
2023-10-26	1.0850	1.0800	1.0800	1.0800	-0.461%	84,968	+11,751.852%
2023-10-25	1.0850	1.0850	1.0850	1.0850	0.000%	90	+11,697.235%
2023-10-24	1.0850	1.0850	1.0850	1.0850	0.000%	427,931	+11,697.235%
2023-10-23	1.1050	1.1050	1.0850	1.0850	-1.364%	253,293	+11,697.235%
2023-10-20	1.1050	1.1050	1.1000	1.1000	-0.452%	23,969	+11,536.364%
2023-10-19	1.1050	1.1100	1.1050	1.1050	0.000%	11,126	+11,483.710%
2023-10-18	1.1050	1.1050	1.1050	1.1050	0.000%	10,894	+11,483.710%
2023-10-17	1.0700	1.1050	1.0700	1.1050	+0.455%	15,096	+11,483.710%
2023-10-16	1.0800	1.1000	1.0800	1.1000	0.000%	48,219	+11,536.364%
2023-10-13	1.1200	1.1200	1.1000	1.1000	0.000%	140,305	+11,536.364%
2023-10-12	1.1200	1.1200	1.1000	1.1000	-2.222%	1,280,890	+11,536.364%
2023-10-11	1.1200	1.1250	1.1200	1.1250	0.000%	55,159	+11,277.778%
2023-10-10	1.1200	1.1250	1.1200	1.1250	0.000%	1,665	+11,277.778%
2023-10-09	1.1200	1.1250	1.1200	1.1250	0.000%	490,814	+11,277.778%
2023-10-06	1.1350	1.1350	1.1250	1.1250	-0.442%	1,498	+11,277.778%
2023-10-05	1.1300	1.1300	1.1300	1.1300	+0.893%	2,003	+11,227.434%
2023-10-04	1.1350	1.1200	1.1200	1.1200	+0.901%	39,327	+11,328.571%
2023-10-03	1.1300	1.1350	1.1100	1.1100	-2.203%	12,460	+11,431.532%
2023-10-02	1.1500	1.1500	1.1350	1.1350	-0.439%	22,650	+11,177.533%
2023-09-29	1.1500	1.1500	1.1400	1.1400	0.000%	1,056	+11,128.070%
2023-09-28	1.1500	1.1500	1.1400	1.1400	0.000%	9	+11,128.070%
2023-09-27	1.1500	1.1500	1.1400	1.1400	0.000%	305,985	+11,128.070%
2023-09-26	1.1450	1.1450	1.1400	1.1400	0.000%	51,244	+11,128.070%
2023-09-25	1.1450	1.1450	1.1400	1.1400	-0.437%	46,755	+11,128.070%
2023-09-22	1.1450	1.1450	1.1450	1.1450	0.000%	48,167	+11,079.039%
2023-09-21	1.2000	1.1550	1.1450	1.1450	-3.376%	95,879	+11,079.039%
2023-09-20	1.1450	1.1900	1.1750	1.1850	+2.155%	576,485	+10,701.688%
2023-09-19	1.1300	1.1600	1.1600	1.1600	+3.571%	2,595,876	+10,934.483%
2023-09-18	1.1100	1.1200	1.1000	1.1200	+1.818%	66,924	+11,328.571%
2023-09-15	1.1100	1.1100	1.1000	1.1000	0.000%	15,948	+11,536.364%
2023-09-14	1.1100	1.1100	1.1000	1.1000	-0.901%	2,805	+11,536.364%
2023-09-13	1.1200	1.1200	1.1100	1.1100	0.000%	1,327	+11,431.532%
2023-09-12	1.1200	1.1200	1.1100	1.1100	0.000%	9,586	+11,431.532%
2023-09-11	1.1200	1.1200	1.1100	1.1100	0.000%	1,274	+11,431.532%
2023-09-08	1.0600	1.1300	1.0600	1.1100	+2.778%	64,510	+11,431.532%
2023-09-07	1.0600	1.0800	1.0600	1.0800	0.000%	6,192	+11,751.852%
2023-09-06	1.0600	1.0800	1.0600	1.0800	0.000%	6,228	+11,751.852%
2023-09-05	1.0500	1.0800	0.9800	1.0800	-4.000%	209,453	+11,751.852%
2023-09-04	1.1250	1.1250	1.1250	1.1250	-0.442%	104,228	+11,277.778%
2023-09-01	1.0950	1.1300	1.1300	1.1300	+1.802%	84,371	+11,227.434%
2023-08-31	1.0950	1.1100	1.0950	1.1100	+1.370%	24,608	+11,431.532%
2023-08-30	1.0800	1.0950	1.0700	1.0950	+2.336%	98,991	+11,589.498%
2023-08-29	1.0850	1.0850	1.0400	1.0700	-0.926%	83,239	+11,862.617%
2023-08-25	1.0700	1.0800	1.0350	1.0800	+1.408%	399,438	+11,751.852%
2023-08-24	1.0800	1.0800	1.0650	1.0650	-1.389%	842,483	+11,918.779%
2023-08-23	1.0600	1.0800	1.0750	1.0800	0.000%	345,284	+11,751.852%
2023-08-22	1.0800	1.1100	1.0800	1.0800	-2.703%	86,053	+11,751.852%
2023-08-21	1.1050	1.1150	1.1050	1.1100	-0.893%	16,637	+11,431.532%
2023-08-18	1.1450	1.1200	1.1200	1.1200	-0.885%	14,055	+11,328.571%
2023-08-17	1.1450	1.1300	1.1100	1.1300	-0.877%	18,731	+11,227.434%
2023-08-15	1.1550	1.1400	1.1400	1.1400	0.000%	33,039	+11,128.070%
2023-08-14	1.0800	1.1400	1.0800	1.1400	+3.167%	97,201	+11,128.070%
2023-08-11	1.1050	1.1050	1.0900	1.1050	0.000%	100	+11,483.710%
2023-08-10	1.1000	1.1050	1.0950	1.1050	+0.455%	57,058	+11,483.710%
2023-08-09	1.1000	1.1100	1.1000	1.1000	-0.452%	5,519	+11,536.364%
2023-08-07	1.1000	1.1050	1.1000	1.1050	-0.450%	2,123	+11,483.710%
2023-08-04	1.1000	1.1100	1.1100	1.1100	+0.909%	477,599	+11,431.532%
2023-08-03	1.1000	1.1000	1.1000	1.1000	-0.901%	175,402	+11,536.364%
2023-08-02	1.1000	1.1100	1.1100	1.1100	+0.452%	78,086	+11,431.532%
2023-08-01	1.1000	1.1050	1.1000	1.1050	-0.450%	35,084	+11,483.710%
2023-07-31	1.1100	1.1200	1.1000	1.1100	-1.333%	271,467	+11,431.532%
2023-07-28	1.1500	1.1500	1.1250	1.1250	-1.316%	85,545	+11,277.778%
2023-07-27	1.1250	1.1400	1.1150	1.1400	0.000%	143,167	+11,128.070%
2023-07-26	1.1700	1.1500	1.1350	1.1400	-0.870%	196,122	+11,128.070%
2023-07-25	1.1350	1.1500	1.1350	1.1500	+1.322%	151,664	+11,030.435%
2023-07-24	1.1350	1.1350	1.1350	1.1350	0.000%	19,581	+11,177.533%
2023-07-21	1.1350	1.1350	1.1350	1.1350	-0.439%	186,808	+11,177.533%
2023-07-20	1.1400	1.1400	1.1400	1.1400	0.000%	444,065	+11,128.070%
2023-07-19	1.0750	1.1400	1.0750	1.1400	+6.047%	70,193	+11,128.070%
2023-07-18	1.0750	1.0750	1.0650	1.0750	0.000%	23,188	+11,806.977%
2023-07-17	1.0750	1.0750	1.0650	1.0750	+0.939%	10,181	+11,806.977%
2023-07-14	1.0650	1.0650	1.0650	1.0650	0.000%	23,138	+11,918.779%
2023-07-13	1.0650	1.0650	1.0600	1.0650	+0.472%	2,491,037	+11,918.779%
2023-07-12	1.0550	1.0600	1.0500	1.0600	0.000%	83,606	+11,975.472%
2023-07-11	1.0650	1.0650	1.0600	1.0600	0.000%	1,237	+11,975.472%
2023-07-10	1.0850	1.0600	1.0600	1.0600	-2.752%	27,340	+11,975.472%
2023-07-07	1.0850	1.0900	1.0850	1.0900	0.000%	10,378	+11,643.119%
2023-07-06	1.1000	1.1000	1.0900	1.0900	-0.909%	20,995	+11,643.119%
2023-07-05	1.1150	1.1400	1.1000	1.1000	-1.345%	19,540	+11,536.364%
2023-07-04	1.1150	1.1150	1.1150	1.1150	0.000%	5,232	+11,379.821%
2023-07-03	1.1150	1.1150	1.1150	1.1150	0.000%	1,545	+11,379.821%
2023-06-30	1.1150	1.1150	1.1150	1.1150	0.000%	40,200	+11,379.821%
2023-06-29	1.1350	1.1350	1.1150	1.1150	-0.446%	16,130	+11,379.821%
2023-06-28	1.1350	1.1200	1.1200	1.1200	-0.885%	5,153	+11,328.571%
2023-06-27	1.1400	1.1300	1.1300	1.1300	-0.877%	22,228	+11,227.434%
2023-06-26	1.1400	1.1400	1.1400	1.1400	0.000%	11,024	+11,128.070%
2023-06-23	1.1400	1.1400	1.1400	1.1400	0.000%	32,045	+11,128.070%
2023-06-22	1.1400	1.1450	1.1350	1.1400	0.000%	303,011	+11,128.070%
2023-06-21	1.1350	1.1400	1.1350	1.1400	+0.441%	574,422	+11,128.070%
2023-06-20	1.1400	1.1500	1.1350	1.1350	-1.304%	10,482	+11,177.533%
2023-06-19	1.1350	1.1500	1.1500	1.1500	+1.322%	45,323	+11,030.435%
2023-06-16	1.1500	1.1500	1.1350	1.1350	0.000%	726,386	+11,177.533%
2023-06-15	1.1500	1.1500	1.1350	1.1350	0.000%	400,449	+11,177.533%
2023-06-14	1.1500	1.1500	1.1350	1.1350	0.000%	4,645	+11,177.533%
2023-06-13	1.1500	1.1500	1.1350	1.1350	0.000%	12,605	+11,177.533%
2023-06-12	1.1350	1.1350	1.1350	1.1350	0.000%	4,974	+11,177.533%
2023-06-09	1.1350	1.1350	1.1350	1.1350	0.000%	0	+11,177.533%
2023-06-08	1.1250	1.1500	1.1350	1.1350	-0.439%	106,649	+11,177.533%
2023-06-07	1.1350	1.1400	1.1400	1.1400	+0.885%	31,891	+11,128.070%
2023-06-06	1.1450	1.1300	1.1300	1.1300	-1.310%	20,229	+11,227.434%
2023-06-05	1.1450	1.1450	1.1450	1.1450	0.000%	693,998	+11,079.039%
2023-06-02	1.1450	1.1450	1.1450	1.1450	0.000%	59,057	+11,079.039%
2023-06-01	1.1450	1.1450	1.1450	1.1450	0.000%	187,869	+11,079.039%
2023-05-31	1.1450	1.1450	1.1450	1.1450	0.000%	1,945	+11,079.039%
2023-05-30	1.1550	1.1550	1.1450	1.1450	-0.866%	4,107	+11,079.039%
2023-05-26	1.1550	1.1550	1.1550	1.1550	+0.435%	9,764	+10,982.251%
2023-05-25	1.1550	1.1500	1.1500	1.1500	-0.433%	18,747	+11,030.435%
2023-05-24	1.1550	1.1550	1.1400	1.1550	+1.316%	1,463,870	+10,982.251%
2023-05-23	1.1350	1.1400	1.1250	1.1400	0.000%	214,709	+11,128.070%
2023-05-22	1.1250	1.1400	1.1400	1.1400	+0.885%	30,228	+11,128.070%
2023-05-19	1.1250	1.1500	1.1300	1.1300	0.000%	129,043	+11,227.434%
2023-05-18	1.1400	1.1300	1.1300	1.1300	+3.196%	208,382	+11,227.434%
2023-05-17	1.0900	1.0950	1.0900	1.0950	+0.459%	35,717	+11,589.498%
2023-05-16	1.0900	1.0900	1.0900	1.0900	0.000%	2,253,682	+11,643.119%
2023-05-15	1.0950	1.0950	1.0850	1.0900	-0.457%	65,371	+11,643.119%
2023-05-12	1.0800	1.1000	1.0800	1.0950	-14.118%	3,984,388	+11,589.498%
2023-05-11	1.2750	1.2750	1.2750	1.2750	0.000%	132,811	+9,939.216%
2023-05-10	1.2750	1.2750	1.2750	1.2750	0.000%	45,584	+9,939.216%
2023-05-09	1.2750	1.2750	1.2750	1.2750	0.000%	167,024	+9,939.216%
2023-05-05	1.2750	1.2750	1.2750	1.2750	0.000%	36,440	+9,939.216%
2023-05-04	1.2750	1.2750	1.2750	1.2750	0.000%	116,423	+9,939.216%
2023-05-03	1.2750	1.2750	1.2750	1.2750	0.000%	73,958	+9,939.216%
2023-05-02	1.2750	1.2750	1.2750	1.2750	0.000%	46,250	+9,939.216%
2023-04-28	1.2650	1.2750	1.2650	1.2750	+0.791%	80,758	+9,939.216%
2023-04-27	1.2650	1.2650	1.2650	1.2650	0.000%	66,448	+10,018.577%
2023-04-26	1.2650	1.2650	1.2650	1.2650	0.000%	20,599	+10,018.577%
2023-04-25	1.2650	1.2650	1.2650	1.2650	0.000%	31,287	+10,018.577%
2023-04-24	1.2500	1.2900	1.2650	1.2650	+2.016%	216,839	+10,018.577%
2023-04-21	1.2400	1.2400	1.2400	1.2400	0.000%	176,549	+10,222.581%
2023-04-20	1.3250	1.3500	1.2400	1.2400	-6.415%	53,989	+10,222.581%
2023-04-19	1.3300	1.3800	1.3250	1.3250	0.000%	629,122	+9,560.377%
2023-04-18	1.3500	1.3500	1.3250	1.3250	0.000%	61,333	+9,560.377%
2023-04-17	1.3250	1.3250	1.3250	1.3250	0.000%	181,512	+9,560.377%
2023-04-14	1.3250	1.3250	1.3250	1.3250	0.000%	207,503	+9,560.377%
2023-04-13	1.3250	1.3250	1.3250	1.3250	0.000%	37,089	+9,560.377%
2023-04-12	1.3250	1.3800	1.3250	1.3250	0.000%	83,676	+9,560.377%
2023-04-11	1.3250	1.3250	1.3250	1.3250	0.000%	48,322	+9,560.377%
2023-04-06	1.3250	1.3300	1.3250	1.3250	0.000%	39,572	+9,560.377%
2023-04-05	1.3350	1.3350	1.3250	1.3250	-1.852%	101,026	+9,560.377%
2023-04-04	1.3250	1.3600	1.3300	1.3500	+0.746%	260,338	+9,381.481%
2023-04-03	1.3600	1.3600	1.3400	1.3400	-1.471%	123,252	+9,452.239%
2023-03-31	1.3600	1.3600	1.3600	1.3600	-0.730%	104,454	+9,311.765%
2023-03-30	1.3750	1.3700	1.3700	1.3700	-0.364%	270,212	+9,243.066%
2023-03-29	1.3750	1.4000	1.3750	1.3750	0.000%	556,599	+9,209.091%
2023-03-28	1.3750	1.3750	1.3750	1.3750	+0.365%	231,902	+9,209.091%
2023-03-27	1.3750	1.3800	1.3700	1.3700	-0.364%	32,799	+9,243.066%
2023-03-24	1.3750	1.4000	1.3750	1.3750	-0.722%	12,590	+9,209.091%
2023-03-23	1.3850	1.3850	1.3850	1.3850	0.000%	154,210	+9,141.877%
2023-03-22	1.3850	1.4000	1.3850	1.3850	0.000%	66,963	+9,141.877%
2023-03-21	1.3850	1.4000	1.3850	1.3850	0.000%	146,279	+9,141.877%
2023-03-20	1.4000	1.4000	1.3850	1.3850	-1.773%	33,214	+9,141.877%
2023-03-17	1.3900	1.4200	1.3900	1.4100	0.000%	68,313	+8,978.014%
2023-03-16	1.3850	1.4100	1.3850	1.4100	+1.805%	309,175	+8,978.014%
2023-03-15	1.4500	1.4500	1.3650	1.3850	-2.465%	42,373	+9,141.877%
2023-03-14	1.4300	1.4200	1.4150	1.4200	+0.353%	123,154	+8,914.085%
2023-03-13	1.4150	1.4150	1.4150	1.4150	-1.049%	4,456	+8,945.936%
2023-03-10	1.4600	1.4600	1.4050	1.4300	0.000%	24,650	+8,851.049%
2023-03-09	1.4400	1.4400	1.4250	1.4300	-0.694%	19,438	+8,851.049%
2023-03-08	1.4400	1.4400	1.4400	1.4400	0.000%	8,544	+8,788.889%
2023-03-07	1.4400	1.4400	1.4400	1.4400	+0.348%	11,131	+8,788.889%
2023-03-06	1.4750	1.5300	1.4350	1.4350	-2.712%	107,614	+8,819.861%
2023-03-03	1.4750	1.4750	1.4750	1.4750	0.000%	3,500	+8,577.966%
2023-03-02	1.4650	1.4750	1.4650	1.4750	0.000%	10,207	+8,577.966%
2023-03-01	1.4650	1.4750	1.4450	1.4750	0.000%	103,723	+8,577.966%
2023-02-28	1.4750	1.4750	1.4750	1.4750	0.000%	4,923	+8,577.966%
2023-02-27	1.4250	1.4750	1.4250	1.4750	+3.509%	200,885	+8,577.966%
2023-02-24	1.4350	1.4500	1.4000	1.4250	-1.724%	62,846	+8,882.456%
2023-02-23	1.4500	1.4500	1.4500	1.4500	+0.346%	164,539	+8,727.586%
2023-02-22	1.4600	1.4600	1.4450	1.4450	-0.345%	131,225	+8,758.131%
2023-02-21	1.4800	1.4500	1.4500	1.4500	-2.027%	21,451	+8,727.586%
2023-02-20	1.4950	1.4950	1.4800	1.4800	-1.003%	14,166	+8,548.649%
2023-02-17	1.4950	1.4950	1.4950	1.4950	0.000%	29,771	+8,461.873%
2023-02-16	1.4900	1.4950	1.4700	1.4950	0.000%	16,351	+8,461.873%
2023-02-15	1.5400	1.5400	1.4950	1.4950	-2.922%	30,661	+8,461.873%
2023-02-14	1.5450	1.5650	1.5400	1.5400	-2.222%	5,271	+8,211.688%
2023-02-13	1.6550	1.6550	1.5750	1.5750	-4.834%	57,208	+8,026.984%
2023-02-10	1.6250	1.6700	1.6000	1.6550	+1.846%	69,138	+7,634.139%
2023-02-09	1.5850	1.6250	1.5850	1.6250	-0.915%	84,389	+7,776.923%
2023-02-08	1.5800	1.6400	1.6400	1.6400	+3.797%	13,929	+7,704.878%
2023-02-07	1.5100	1.5800	1.5100	1.5800	+4.636%	45,942	+8,001.266%
2023-02-06	1.4950	1.5100	1.4950	1.5100	+0.332%	6,033	+8,376.821%
2023-02-03	1.4950	1.5050	1.4950	1.5050	0.000%	377,727	+8,404.983%
2023-02-02	1.5050	1.5050	1.5050	1.5050	0.000%	10,529	+8,404.983%
2023-02-01	1.4350	1.5050	1.4350	1.5050	+4.878%	34,276	+8,404.983%
2023-01-31	1.4350	1.4350	1.4350	1.4350	0.000%	6,397	+8,819.861%
2023-01-30	1.4500	1.4500	1.4250	1.4350	+0.702%	5,422	+8,819.861%
2023-01-27	1.4600	1.4600	1.4250	1.4250	-1.384%	50,088	+8,882.456%
2023-01-26	1.4850	1.4600	1.4200	1.4450	-4.305%	274,418	+8,758.131%
2023-01-25	1.5100	1.5300	1.5050	1.5100	-1.307%	426,436	+8,376.821%
2023-01-24	1.5200	1.5300	1.5000	1.5300	+0.658%	105,615	+8,266.013%
2023-01-23	1.5200	1.5200	1.5200	1.5200	0.000%	13,216	+8,321.053%
2023-01-20	1.5000	1.5200	1.5000	1.5200	0.000%	14,561	+8,321.053%
2023-01-19	1.5250	1.5250	1.5200	1.5200	-0.328%	16,433	+8,321.053%
2023-01-18	1.5850	1.5850	1.5250	1.5250	-3.785%	48,318	+8,293.443%
2023-01-17	1.5600	1.5850	1.5600	1.5850	+0.635%	86,420	+7,975.710%
2023-01-16	1.4950	1.5750	1.4750	1.5750	+6.780%	66,170	+8,026.984%
2023-01-13	1.4950	1.4750	1.4700	1.4750	0.000%	99,065	+8,577.966%
2023-01-12	1.4950	1.4950	1.4750	1.4750	-0.338%	46,914	+8,577.966%
2023-01-11	1.4950	1.4800	1.4800	1.4800	+0.339%	2,499	+8,548.649%
2023-01-10	1.4950	1.4950	1.4750	1.4750	0.000%	7,720	+8,577.966%
2023-01-09	1.4950	1.4950	1.4750	1.4750	0.000%	5,334	+8,577.966%
2023-01-06	1.4800	1.4950	1.4750	1.4750	0.000%	2,384	+8,577.966%
2023-01-05	1.4950	1.4950	1.4750	1.4750	0.000%	315	+8,577.966%
2023-01-04	1.4950	1.4950	1.4750	1.4750	0.000%	3,458	+8,577.966%
2023-01-03	1.4950	1.4950	1.4750	1.4750	0.000%	23,381	+8,577.966%
2022-12-30	1.4950	1.4950	1.4750	1.4750	0.000%	25,340	+8,577.966%
2022-12-29	1.4950	1.4950	1.4750	1.4750	0.000%	13,757	+8,577.966%
2022-12-28	1.4950	1.4950	1.4750	1.4750	0.000%	10,140	+8,577.966%
2022-12-23	1.4950	1.4900	1.4750	1.4750	0.000%	10,539	+8,577.966%
2022-12-22	1.4950	1.4950	1.4750	1.4750	0.000%	12,636	+8,577.966%
2022-12-21	1.4950	1.4950	1.4750	1.4750	0.000%	9,177	+8,577.966%
2022-12-20	1.4950	1.4950	1.4750	1.4750	-1.338%	13,878	+8,577.966%
2022-12-19	1.4950	1.4950	1.4950	1.4950	0.000%	16,650	+8,461.873%
2022-12-16	1.5500	1.5800	1.4950	1.4950	-3.548%	194,470	+8,461.873%
2022-12-15	1.5350	1.5500	1.5350	1.5500	+2.649%	25,462	+8,158.065%
2022-12-13	1.5100	1.5100	1.5100	1.5100	0.000%	27,379	+8,376.821%
2022-12-12	1.4950	1.5100	1.4950	1.5100	+1.003%	31,077	+8,376.821%
2022-12-09	1.4850	1.4950	1.4850	1.4950	+0.673%	13,117	+8,461.873%
2022-12-08	1.5500	1.5500	1.4850	1.4850	-3.257%	142,890	+8,519.529%
2022-12-07	1.6000	1.6250	1.5250	1.5350	-5.538%	619,540	+8,238.762%
2022-12-06	1.6000	1.6250	1.6000	1.6250	0.000%	20,780	+7,776.923%
2022-12-05	1.6000	1.6250	1.6000	1.6250	0.000%	3,973	+7,776.923%
2022-12-02	1.5500	1.6250	1.5500	1.6250	+4.839%	42,905	+7,776.923%
2022-12-01	1.5250	1.5500	1.5250	1.5500	+1.639%	23,990	+8,158.065%
2022-11-30	1.5150	1.5250	1.5150	1.5250	+0.660%	16,050	+8,293.443%
2022-11-29	1.5000	1.5500	1.5150	1.5150	+1.000%	97,393	+8,348.845%
2022-11-28	1.4650	1.5000	1.4650	1.5000	+2.389%	25,342	+8,433.333%
2022-11-25	1.4600	1.4650	1.4400	1.4650	+2.091%	148,185	+8,637.201%
2022-11-24	1.4400	1.4750	1.4200	1.4350	+1.056%	46,923	+8,819.861%
2022-11-23	1.4100	1.4200	1.4000	1.4200	+1.429%	49,301	+8,914.085%
2022-11-22	1.4100	1.4100	1.4000	1.4000	0.000%	7,920	+9,042.857%
2022-11-21	1.4000	1.4000	1.3900	1.4000	0.000%	4,214	+9,042.857%

.dark-mode .jBhm4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBhm4q{ color: #333333; background-color: white; border: 2px solid #333333; }ECELEUROCELL PLCstock LSE

ECEL
EUROCELL PLC
stock LSE