Mercialys SA (0IQU) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Mercialys SA

Date Open High Low Close* Volume
20/09/2019 12.26p 12.26p 12.21p 12.22p 2683
19/09/2019 12.24p 12.27p 12.16p 12.22p 2395
18/09/2019 12.26p 12.33p 12.20p 12.26p 3094
17/09/2019 12.05p 12.29p 12.05p 12.29p 5187
16/09/2019 11.89p 12.09p 11.89p 12.06p 103566
13/09/2019 11.66p 11.92p 11.66p 11.88p 136282
12/09/2019 11.56p 11.67p 11.43p 11.66p 942
11/09/2019 11.10p 11.68p 11.10p 11.61p 14262
10/09/2019 10.77p 11.05p 10.75p 11.05p 2344
09/09/2019 10.92p 10.92p 10.80p 10.80p 2605
06/09/2019 11.13p 11.14p 10.89p 10.91p 4856
05/09/2019 10.97p 11.13p 10.96p 11.10p 1390
04/09/2019 10.81p 10.93p 10.81p 10.93p 1506
03/09/2019 10.93p 10.93p 10.76p 10.78p 1967
02/09/2019 10.90p 10.90p 10.84p 10.89p 69
30/08/2019 10.81p 10.88p 10.81p 10.88p 468
29/08/2019 10.92p 10.92p 10.81p 10.81p 353
28/08/2019 10.98p 10.98p 10.89p 10.90p 899
27/08/2019 10.89p 10.95p 10.81p 10.94p 4509
23/08/2019 10.60p 10.67p 10.60p 10.60p 2540
22/08/2019 10.45p 10.58p 10.45p 10.58p 1286
21/08/2019 10.39p 10.44p 10.25p 10.44p 5790
20/08/2019 10.43p 10.47p 10.36p 10.36p 8067
19/08/2019 10.39p 10.49p 10.39p 10.42p 4776
16/08/2019 10.19p 10.36p 10.15p 10.36p 0
15/08/2019 10.18p 10.26p 10.15p 10.19p 606
14/08/2019 10.16p 10.19p 10.10p 10.19p 2275
13/08/2019 10.19p 10.21p 10.14p 10.19p 1053
12/08/2019 10.25p 10.32p 10.13p 10.18p 5713
09/08/2019 10.30p 10.30p 10.22p 10.22p 2863
08/08/2019 10.35p 10.42p 10.27p 10.27p 830
07/08/2019 10.31p 10.41p 10.31p 10.38p 243
06/08/2019 10.27p 10.35p 10.25p 10.35p 370
05/08/2019 10.43p 10.43p 10.27p 10.30p 1726
02/08/2019 10.35p 10.55p 10.26p 10.45p 4190
01/08/2019 10.25p 10.42p 10.25p 10.35p 1196
31/07/2019 10.58p 10.58p 10.23p 10.23p 3669
30/07/2019 10.65p 10.65p 10.51p 10.56p 4662
29/07/2019 10.55p 10.64p 10.55p 10.64p 570
26/07/2019 10.54p 10.63p 10.53p 10.53p 6390
25/07/2019 10.95p 10.95p 10.49p 10.51p 1462
24/07/2019 10.74p 10.74p 10.53p 10.53p 127
23/07/2019 10.65p 10.77p 10.55p 10.77p 178535
22/07/2019 10.94p 10.94p 10.64p 10.64p 21885
19/07/2019 11.10p 11.10p 10.88p 10.88p 17830
18/07/2019 11.34p 11.34p 11.09p 11.09p 111441
17/07/2019 11.38p 11.38p 11.33p 11.33p 2117
16/07/2019 11.49p 11.49p 11.39p 11.39p 11726
15/07/2019 11.49p 11.55p 11.47p 11.49p 2228
12/07/2019 11.48p 11.53p 11.47p 11.50p 3758
11/07/2019 11.56p 11.56p 11.45p 11.45p 13775
10/07/2019 11.70p 11.70p 11.53p 11.53p 12
09/07/2019 11.84p 11.84p 11.72p 11.72p 8102
08/07/2019 11.81p 11.88p 11.79p 11.85p 4537
05/07/2019 11.88p 11.91p 11.82p 11.82p 572
04/07/2019 11.76p 11.88p 11.76p 11.88p 449
03/07/2019 11.66p 11.76p 11.66p 11.75p 413
02/07/2019 11.65p 11.65p 11.60p 11.60p 8
01/07/2019 11.60p 11.78p 11.60p 11.66p 1609
28/06/2019 11.15p 11.63p 11.15p 11.63p 6712
27/06/2019 11.19p 11.19p 11.04p 11.18p 230
26/06/2019 11.20p 11.20p 11.11p 11.15p 2562
25/06/2019 11.28p 11.28p 11.14p 11.20p 90
24/06/2019 11.43p 11.43p 11.24p 11.24p 81
21/06/2019 11.44p 11.48p 11.44p 11.47p 13487
20/06/2019 11.44p 11.50p 11.44p 11.48p 4967
19/06/2019 11.49p 11.51p 11.44p 11.44p 15496
18/06/2019 11.52p 11.52p 11.46p 11.52p 117
17/06/2019 11.49p 11.57p 11.48p 11.57p 8726
14/06/2019 11.56p 11.56p 11.48p 11.48p 200
13/06/2019 11.56p 11.58p 11.52p 11.52p 1731
12/06/2019 11.73p 11.78p 11.56p 11.56p 2364
11/06/2019 11.65p 11.83p 11.65p 11.82p 284
10/06/2019 11.68p 11.68p 11.52p 11.52p 4182
07/06/2019 11.18p 11.60p 11.18p 11.60p 6308
06/06/2019 11.20p 11.22p 11.08p 11.13p 7610
05/06/2019 11.10p 11.21p 11.10p 11.20p 920
04/06/2019 11.06p 11.18p 11.06p 11.10p 107
03/06/2019 11.14p 11.14p 11.07p 11.09p 197
31/05/2019 11.07p 11.07p 10.98p 11.07p 4311
30/05/2019 10.99p 11.08p 10.96p 11.05p 4374
29/05/2019 11.20p 11.20p 10.97p 10.97p 4069
28/05/2019 11.26p 11.26p 11.11p 11.15p 424
24/05/2019 11.02p 11.25p 11.02p 11.24p 280
23/05/2019 11.35p 11.35p 11.00p 11.02p 11274
22/05/2019 11.48p 11.48p 11.35p 11.35p 1245
21/05/2019 11.40p 11.49p 11.40p 11.45p 3063
20/05/2019 11.45p 11.45p 11.41p 11.41p 415
17/05/2019 11.48p 11.50p 11.46p 11.46p 7738
16/05/2019 11.37p 11.50p 11.37p 11.50p 1212
15/05/2019 11.48p 11.48p 11.37p 11.39p 1432
14/05/2019 11.49p 11.49p 11.39p 11.39p 660
13/05/2019 11.49p 11.51p 11.46p 11.51p 18011
10/05/2019 11.48p 11.52p 11.44p 11.44p 1647
09/05/2019 11.49p 11.55p 11.47p 11.48p 1049
08/05/2019 11.68p 11.70p 11.48p 11.48p 8034
07/05/2019 11.62p 11.79p 11.57p 11.72p 45434
03/05/2019 11.88p 11.88p 11.59p 11.60p 4031
02/05/2019 11.75p 11.89p 11.67p 11.84p 11621
01/05/2019 12.10p 11.73p 11.73p 11.73p 0
30/04/2019 12.10p 12.10p 11.73p 11.73p 9066
29/04/2019 12.00p 12.10p 12.00p 12.05p 1736
26/04/2019 12.77p 12.77p 12.55p 12.63p 130
25/04/2019 12.40p 12.90p 12.40p 12.73p 8348
24/04/2019 12.55p 12.55p 12.42p 12.42p 2314
23/04/2019 12.64p 12.64p 12.43p 12.44p 94
18/04/2019 12.69p 12.69p 12.61p 12.64p 110
17/04/2019 12.89p 12.89p 12.62p 12.68p 26308
16/04/2019 12.72p 12.85p 12.72p 12.85p 485162
15/04/2019 12.65p 12.72p 12.65p 12.69p 8126
12/04/2019 12.55p 12.73p 12.55p 12.68p 4640
11/04/2019 12.54p 12.74p 12.50p 12.63p 66424
10/04/2019 12.41p 12.67p 12.41p 12.57p 60262
09/04/2019 12.54p 12.54p 12.48p 12.51p 5520
08/04/2019 12.65p 12.67p 12.56p 12.56p 64
05/04/2019 12.90p 12.90p 12.70p 12.70p 1813
04/04/2019 12.90p 13.01p 12.89p 12.89p 4422
03/04/2019 12.81p 13.12p 12.81p 12.97p 13458
02/04/2019 12.69p 12.88p 12.68p 12.81p 8400
01/04/2019 12.57p 12.69p 12.57p 12.65p 2169
29/03/2019 12.56p 12.57p 12.49p 12.49p 2159
28/03/2019 12.60p 12.60p 12.52p 12.52p 7
27/03/2019 12.60p 12.66p 12.51p 12.64p 214
26/03/2019 12.54p 12.60p 12.54p 12.60p 1044
25/03/2019 12.59p 12.59p 12.44p 12.51p 6972
22/03/2019 12.63p 12.63p 12.56p 12.56p 90
21/03/2019 12.55p 12.66p 12.54p 12.62p 4615
20/03/2019 12.76p 12.78p 12.59p 12.59p 2006
19/03/2019 12.77p 12.77p 12.72p 12.72p 306
18/03/2019 12.65p 12.76p 12.52p 12.72p 4417
15/03/2019 12.90p 12.90p 12.54p 12.57p 7001
14/03/2019 12.98p 13.11p 12.98p 13.03p 28
13/03/2019 13.01p 13.01p 12.93p 12.99p 444
12/03/2019 12.90p 13.10p 12.90p 13.04p 58807
11/03/2019 13.02p 13.17p 12.92p 12.94p 5081
08/03/2019 12.80p 13.09p 12.72p 13.02p 31749
07/03/2019 12.85p 12.85p 12.72p 12.77p 633
06/03/2019 12.81p 12.84p 12.81p 12.84p 242
05/03/2019 12.86p 12.92p 12.78p 12.78p 673
04/03/2019 13.01p 13.01p 12.85p 12.88p 1749
01/03/2019 12.90p 13.10p 12.90p 12.94p 258
28/02/2019 12.80p 12.88p 12.70p 12.85p 374
27/02/2019 12.85p 12.94p 12.79p 12.79p 10952
26/02/2019 12.69p 12.90p 12.69p 12.86p 4020
25/02/2019 12.85p 12.85p 12.62p 12.64p 13182
22/02/2019 12.99p 12.99p 12.82p 12.82p 1263
21/02/2019 12.74p 12.83p 12.74p 12.80p 766
20/02/2019 12.74p 12.78p 12.69p 12.76p 187
19/02/2019 12.73p 12.74p 12.65p 12.65p 91
18/02/2019 12.73p 12.73p 12.59p 12.68p 2618
15/02/2019 12.60p 12.60p 12.49p 12.51p 1691
14/02/2019 13.01p 13.09p 12.56p 12.60p 4026
13/02/2019 12.70p 12.76p 12.70p 12.74p 342
12/02/2019 12.88p 12.88p 12.65p 12.69p 1969
11/02/2019 12.88p 12.93p 12.77p 12.77p 1817
08/02/2019 13.05p 13.05p 12.83p 12.89p 10337
07/02/2019 13.20p 13.30p 13.05p 13.10p 2400
06/02/2019 13.24p 13.32p 13.15p 13.20p 1523
05/02/2019 13.32p 13.38p 13.14p 13.15p 2000
04/02/2019 13.49p 13.49p 13.22p 13.22p 2684
01/02/2019 13.35p 13.46p 13.32p 13.40p 4826
31/01/2019 13.75p 13.75p 13.40p 13.40p 282
30/01/2019 13.40p 13.78p 13.40p 13.77p 735
29/01/2019 13.28p 13.41p 13.26p 13.39p 146580
28/01/2019 13.01p 13.23p 13.01p 13.19p 2241
25/01/2019 12.90p 12.99p 12.90p 12.92p 15271
24/01/2019 13.07p 13.07p 12.95p 12.98p 1069
23/01/2019 12.80p 13.12p 12.80p 13.02p 0
22/01/2019 12.80p 12.87p 12.80p 12.86p 47
21/01/2019 13.20p 13.20p 12.89p 12.90p 40
18/01/2019 12.88p 13.16p 12.88p 13.02p 34215
17/01/2019 12.69p 12.92p 12.69p 12.85p 38481
16/01/2019 12.50p 12.80p 12.50p 12.80p 618
15/01/2019 12.40p 12.50p 12.38p 12.47p 1259
14/01/2019 12.50p 12.50p 12.41p 12.41p 3491
11/01/2019 12.22p 12.47p 12.22p 12.46p 1292
10/01/2019 12.60p 12.60p 12.13p 12.13p 2631
09/01/2019 12.77p 12.83p 12.34p 12.34p 324
08/01/2019 12.42p 12.79p 12.42p 12.78p 1185
07/01/2019 12.45p 12.55p 12.35p 12.45p 7989
04/01/2019 12.27p 12.46p 12.27p 12.44p 25699
03/01/2019 12.07p 12.18p 12.05p 12.14p 35498
02/01/2019 12.05p 12.08p 11.83p 12.06p 1989
31/12/2018 12.03p 12.03p 11.97p 11.98p 25
28/12/2018 12.00p 12.13p 11.82p 11.94p 9600
27/12/2018 12.10p 12.10p 11.80p 11.82p 167
24/12/2018 12.38p 12.44p 11.98p 12.02p 0
21/12/2018 12.55p 12.55p 12.35p 12.37p 2920
20/12/2018 12.76p 12.76p 12.56p 12.65p 1226
19/12/2018 12.92p 12.92p 12.75p 12.75p 507
18/12/2018 12.93p 12.95p 12.79p 12.92p 6486
17/12/2018 13.02p 13.02p 12.91p 12.91p 39
14/12/2018 12.90p 13.03p 12.90p 12.99p 4374
13/12/2018 12.90p 13.03p 12.82p 12.87p 29553
12/12/2018 12.69p 13.08p 12.69p 12.91p 2680
11/12/2018 12.55p 12.81p 12.55p 12.63p 3227
10/12/2018 12.40p 12.68p 12.40p 12.57p 269
07/12/2018 12.31p 12.46p 12.31p 12.45p 38
06/12/2018 12.17p 12.22p 12.09p 12.22p 1023
05/12/2018 12.41p 12.41p 12.19p 12.19p 866

*Close Price adjusted for both dividends and splits