Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
04/12/2018 12.64p 12.72p 12.44p 12.44p 368
03/12/2018 12.73p 12.90p 12.69p 12.69p 3856
30/11/2018 12.96p 13.04p 12.73p 12.76p 7302
29/11/2018 13.06p 13.19p 12.95p 13.00p 3747
28/11/2018 13.06p 13.21p 13.06p 13.06p 2464
27/11/2018 12.88p 13.11p 12.88p 13.11p 57
26/11/2018 12.77p 12.89p 12.77p 12.89p 433
23/11/2018 12.73p 12.79p 12.73p 12.76p 2280
22/11/2018 12.73p 12.79p 12.73p 12.78p 34
21/11/2018 12.69p 12.77p 12.69p 12.75p 738
20/11/2018 12.77p 12.81p 12.66p 12.66p 1073
19/11/2018 13.06p 13.06p 12.72p 12.73p 2772
16/11/2018 12.69p 12.69p 12.52p 12.65p 499
15/11/2018 12.97p 13.06p 12.58p 12.63p 625
14/11/2018 12.96p 12.97p 12.91p 12.97p 233
13/11/2018 13.10p 13.15p 12.97p 13.00p 0
12/11/2018 13.33p 13.33p 13.05p 13.06p 234
09/11/2018 13.44p 13.54p 13.34p 13.39p 2794
08/11/2018 13.66p 13.66p 13.41p 13.41p 30
07/11/2018 13.26p 13.37p 13.26p 13.36p 9935
06/11/2018 13.01p 13.26p 12.97p 13.25p 1158
05/11/2018 13.05p 13.05p 12.98p 12.98p 2255
02/11/2018 13.10p 13.10p 13.06p 13.06p 2989
01/11/2018 12.90p 13.05p 12.90p 13.05p 3880
31/10/2018 12.90p 12.98p 12.90p 12.97p 33
30/10/2018 12.70p 12.89p 12.70p 12.84p 144
29/10/2018 12.73p 12.77p 12.66p 12.68p 1002
26/10/2018 12.74p 12.74p 12.61p 12.61p 5832
25/10/2018 12.48p 12.73p 12.48p 12.72p 114
24/10/2018 12.24p 12.68p 12.24p 12.55p 133
23/10/2018 12.69p 12.69p 12.53p 12.57p 756
22/10/2018 12.73p 12.73p 12.69p 12.69p 11135
19/10/2018 12.64p 12.64p 12.55p 12.55p 273
18/10/2018 13.40p 13.44p 13.07p 13.07p 20679
17/10/2018 13.16p 13.26p 13.16p 13.26p 4081
16/10/2018 12.82p 13.10p 12.82p 13.10p 32
15/10/2018 12.85p 12.91p 12.80p 12.80p 276
12/10/2018 13.24p 13.24p 12.90p 12.90p 1138
11/10/2018 13.30p 13.30p 13.07p 13.11p 2070
10/10/2018 13.44p 13.44p 13.34p 13.35p 17532
09/10/2018 13.31p 13.56p 13.31p 13.42p 414768
08/10/2018 13.28p 13.38p 13.28p 13.32p 1649
05/10/2018 13.36p 13.48p 13.29p 13.29p 0
04/10/2018 13.67p 13.67p 13.39p 13.39p 17149
03/10/2018 13.44p 13.55p 13.44p 13.44p 3282
02/10/2018 13.90p 13.90p 13.65p 13.65p 104
01/10/2018 13.94p 13.94p 13.88p 13.90p 35
28/09/2018 13.88p 13.89p 13.85p 13.85p 385
27/09/2018 14.02p 14.02p 13.84p 13.84p 268
26/09/2018 14.01p 14.05p 14.00p 14.02p 265
25/09/2018 14.38p 14.40p 13.98p 13.98p 17801
24/09/2018 14.16p 14.24p 14.16p 14.18p 2010
21/09/2018 14.05p 14.05p 13.92p 13.94p 100
20/09/2018 14.02p 14.04p 13.99p 14.02p 24458
19/09/2018 14.02p 14.03p 14.01p 14.01p 907
18/09/2018 14.09p 14.09p 14.00p 14.01p 1840
17/09/2018 13.73p 14.08p 13.74p 14.06p 14388
14/09/2018 13.61p 13.80p 13.61p 13.80p 1616
13/09/2018 13.60p 13.60p 13.50p 13.56p 438
12/09/2018 13.47p 13.59p 13.28p 13.59p 1764
11/09/2018 13.51p 13.60p 13.31p 13.39p 0
10/09/2018 14.00p 14.00p 13.38p 13.41p 629
07/09/2018 13.94p 14.04p 13.83p 13.89p 0
06/09/2018 13.98p 14.06p 13.91p 13.91p 167
05/09/2018 14.00p 14.00p 13.95p 13.95p 16518
04/09/2018 14.24p 14.24p 13.95p 13.98p 279
03/09/2018 14.73p 14.73p 14.22p 14.22p 33955
31/08/2018 14.66p 14.77p 14.58p 14.69p 1329
30/08/2018 14.88p 14.88p 14.60p 14.69p 874
29/08/2018 14.89p 14.89p 14.86p 14.86p 2107
28/08/2018 15.02p 15.02p 14.88p 14.90p 3815
24/08/2018 15.05p 15.05p 14.99p 15.01p 1066
23/08/2018 14.99p 15.09p 14.99p 15.05p 427
22/08/2018 14.97p 15.00p 14.97p 14.97p 352
21/08/2018 14.96p 14.98p 14.95p 14.95p 109
20/08/2018 14.95p 15.00p 14.94p 14.94p 1066
17/08/2018 14.85p 14.94p 14.84p 14.94p 5516
16/08/2018 14.74p 14.86p 14.72p 14.86p 2085
15/08/2018 14.65p 14.74p 14.65p 14.72p 996
14/08/2018 14.82p 14.82p 14.56p 14.61p 210
13/08/2018 14.93p 15.00p 14.73p 14.78p 1134
10/08/2018 15.05p 15.05p 14.86p 14.89p 9743
09/08/2018 15.06p 15.18p 15.03p 15.03p 1255
08/08/2018 15.05p 15.10p 15.04p 15.06p 3422
07/08/2018 15.10p 15.10p 15.07p 15.07p 48
06/08/2018 15.22p 15.32p 15.03p 15.11p 1880
03/08/2018 15.06p 15.19p 15.06p 15.19p 1527
02/08/2018 15.18p 15.27p 14.99p 15.06p 2179
01/08/2018 15.29p 15.29p 15.15p 15.15p 1094
31/07/2018 14.88p 15.37p 14.88p 15.35p 826
30/07/2018 14.95p 14.95p 14.80p 14.85p 1859
27/07/2018 15.29p 15.29p 14.97p 14.97p 148
26/07/2018 15.40p 15.56p 15.31p 15.31p 66
25/07/2018 15.29p 15.46p 15.30p 15.44p 0
24/07/2018 15.34p 15.43p 15.31p 15.34p 1080
23/07/2018 15.27p 15.41p 15.24p 15.32p 0
20/07/2018 15.07p 15.24p 15.07p 15.24p 0
19/07/2018 15.13p 15.20p 15.05p 15.09p 0
18/07/2018 14.98p 15.11p 14.97p 15.07p 1732
17/07/2018 15.02p 15.14p 14.97p 14.97p 0
16/07/2018 14.94p 15.02p 14.94p 15.02p 625
13/07/2018 15.03p 15.15p 14.94p 14.94p 2365
12/07/2018 15.10p 15.10p 15.03p 15.03p 9
11/07/2018 15.25p 15.25p 15.09p 15.10p 9625
10/07/2018 15.41p 15.41p 15.28p 15.28p 486
09/07/2018 15.47p 15.47p 15.39p 15.40p 136
06/07/2018 15.21p 15.49p 15.21p 15.49p 56
05/07/2018 15.22p 15.26p 15.19p 15.26p 5163
04/07/2018 15.16p 15.23p 15.16p 15.22p 19
03/07/2018 14.95p 15.22p 14.95p 15.22p 4953
02/07/2018 14.91p 14.98p 14.91p 14.97p 3514
29/06/2018 14.77p 14.91p 14.77p 14.90p 7582
28/06/2018 14.83p 14.83p 14.67p 14.77p 44
27/06/2018 14.82p 14.83p 14.82p 14.82p 109
26/06/2018 14.91p 15.02p 14.74p 14.77p 8453
25/06/2018 15.09p 15.09p 14.92p 14.92p 438
22/06/2018 14.94p 15.12p 14.95p 15.06p 2292
21/06/2018 14.94p 15.05p 14.91p 14.98p 10600
20/06/2018 15.13p 15.13p 14.93p 14.93p 1566
19/06/2018 15.30p 15.30p 15.14p 15.15p 2610
18/06/2018 15.45p 15.56p 15.29p 15.29p 220
15/06/2018 15.43p 15.64p 15.40p 15.48p 2625
14/06/2018 15.40p 15.40p 15.32p 15.40p 729
13/06/2018 15.49p 15.49p 15.44p 15.44p 48
12/06/2018 15.41p 15.51p 15.41p 15.48p 39
11/06/2018 15.48p 15.60p 15.27p 15.44p 6814
08/06/2018 15.70p 15.73p 15.50p 15.50p 714
07/06/2018 15.99p 15.99p 15.70p 15.73p 86
06/06/2018 15.98p 16.08p 15.93p 15.98p 5734
05/06/2018 15.84p 15.97p 15.82p 15.93p 2685
04/06/2018 15.67p 15.94p 15.67p 15.77p 1433
01/06/2018 15.65p 15.66p 15.59p 15.63p 7044
31/05/2018 15.59p 15.65p 15.59p 15.63p 20879
30/05/2018 15.44p 15.56p 15.44p 15.55p 687
29/05/2018 15.74p 15.74p 15.41p 15.47p 3243
25/05/2018 15.62p 15.69p 15.62p 15.69p 1341
24/05/2018 15.69p 15.69p 15.61p 15.65p 3252
23/05/2018 15.79p 15.79p 15.70p 15.70p 908
22/05/2018 15.75p 15.86p 15.74p 15.78p 0
21/05/2018 15.73p 15.90p 15.72p 15.81p 327
18/05/2018 15.82p 15.93p 15.69p 15.80p 517
17/05/2018 15.91p 16.02p 15.83p 15.83p 2376
16/05/2018 15.81p 15.94p 15.81p 15.90p 4685
15/05/2018 16.04p 16.04p 15.91p 15.94p 4148
14/05/2018 16.08p 16.08p 15.98p 15.99p 16584
11/05/2018 16.00p 16.10p 15.98p 16.10p 2315
10/05/2018 15.94p 16.02p 15.94p 15.97p 2943
09/05/2018 15.90p 15.94p 15.88p 15.93p 6962
08/05/2018 15.86p 15.98p 15.84p 15.88p 5546
04/05/2018 16.01p 16.01p 15.90p 15.90p 5048
03/05/2018 15.90p 16.00p 15.90p 15.99p 411
02/05/2018 15.84p 15.96p 15.84p 15.91p 6334
01/05/2018 15.81p 15.87p 15.87p 15.87p 0
30/04/2018 15.81p 15.93p 15.81p 15.87p 432
27/04/2018 16.46p 16.56p 16.38p 16.42p 154
26/04/2018 16.08p 16.42p 16.07p 16.40p 3511
25/04/2018 16.08p 16.17p 16.07p 16.07p 3843
24/04/2018 15.79p 16.15p 15.79p 16.05p 694
23/04/2018 15.78p 15.93p 15.69p 15.73p 4194
20/04/2018 15.74p 15.89p 15.72p 15.76p 3359
19/04/2018 15.52p 15.77p 15.52p 15.76p 33157
18/04/2018 15.51p 15.52p 15.49p 15.52p 168
17/04/2018 15.48p 15.61p 15.48p 15.56p 1637
16/04/2018 15.59p 15.66p 15.40p 15.40p 11487
13/04/2018 15.44p 15.61p 15.44p 15.51p 14335
12/04/2018 15.44p 15.50p 15.44p 15.44p 949
11/04/2018 15.44p 15.44p 15.42p 15.42p 1450
10/04/2018 15.49p 15.49p 15.33p 15.40p 3065
09/04/2018 15.56p 15.60p 15.46p 15.46p 278
06/04/2018 15.62p 15.62p 15.49p 15.52p 1038
05/04/2018 15.56p 15.68p 15.56p 15.65p 967
04/04/2018 15.43p 15.54p 15.31p 15.51p 548
03/04/2018 15.66p 15.74p 15.38p 15.38p 7496
29/03/2018 15.52p 15.62p 15.52p 15.62p 939
28/03/2018 15.37p 15.44p 15.37p 15.44p 1986
27/03/2018 15.44p 15.55p 15.32p 15.36p 0
26/03/2018 15.60p 15.60p 15.32p 15.32p 320
23/03/2018 15.90p 16.01p 15.54p 15.62p 3952
22/03/2018 15.94p 15.94p 15.84p 15.86p 314
21/03/2018 16.02p 16.05p 15.97p 15.97p 5372
20/03/2018 16.30p 16.30p 16.02p 16.02p 441
19/03/2018 16.06p 16.29p 16.06p 16.25p 1134
16/03/2018 16.28p 16.28p 15.98p 15.98p 4759
15/03/2018 16.25p 16.39p 16.25p 16.30p 4296
14/03/2018 16.25p 16.29p 16.25p 16.29p 3106
13/03/2018 16.33p 16.44p 16.20p 16.20p 4217
12/03/2018 16.35p 16.37p 16.28p 16.32p 3538
09/03/2018 16.51p 16.64p 16.32p 16.32p 4351
08/03/2018 16.28p 16.57p 16.28p 16.57p 1106
07/03/2018 15.98p 16.27p 15.97p 16.22p 9930
06/03/2018 15.98p 16.09p 15.86p 15.97p 3117
05/03/2018 15.90p 15.93p 15.90p 15.92p 260
02/03/2018 15.90p 15.91p 15.82p 15.90p 1183
01/03/2018 16.06p 16.06p 15.90p 15.94p 1717
28/02/2018 15.95p 16.06p 15.95p 16.03p 45
27/02/2018 16.18p 16.30p 15.93p 15.93p 1290
26/02/2018 16.17p 16.20p 16.11p 16.16p 1900
23/02/2018 15.98p 16.14p 15.94p 16.14p 41733
22/02/2018 15.85p 16.00p 15.71p 15.98p 31312
21/02/2018 16.19p 16.19p 15.88p 15.89p 62598

*Close Price adjusted for both dividends and splits