Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
20/09/2019 42.20p 42.50p 42.20p 42.50p 224
19/09/2019 41.47p 42.60p 41.47p 42.50p 66
18/09/2019 40.95p 41.70p 40.95p 41.70p 206
17/09/2019 41.17p 41.17p 40.85p 40.90p 45
16/09/2019 41.08p 41.45p 41.05p 41.45p 237
13/09/2019 40.10p 41.45p 40.10p 41.42p 1973
12/09/2019 40.80p 40.80p 40.25p 40.35p 805
11/09/2019 39.03p 41.00p 39.03p 40.90p 714
10/09/2019 39.13p 39.30p 39.10p 39.20p 839
09/09/2019 38.75p 39.30p 38.75p 39.05p 15
06/09/2019 39.47p 39.47p 38.80p 38.83p 40
05/09/2019 38.90p 39.90p 38.90p 39.75p 614
04/09/2019 39.08p 39.08p 38.80p 38.97p 305
03/09/2019 38.90p 39.30p 38.90p 38.97p 39
02/09/2019 40.00p 40.00p 39.25p 39.25p 197
30/08/2019 39.58p 39.90p 39.55p 39.63p 3149
29/08/2019 39.28p 39.60p 39.20p 39.58p 196
28/08/2019 39.47p 39.47p 38.85p 39.03p 2221
27/08/2019 39.58p 39.63p 39.58p 39.63p 345
23/08/2019 39.92p 40.10p 39.85p 39.85p 248
22/08/2019 39.47p 40.40p 39.47p 40.13p 155
21/08/2019 39.88p 40.17p 39.50p 39.70p 523
20/08/2019 40.00p 40.00p 39.45p 39.55p 485
19/08/2019 39.53p 40.10p 39.53p 39.83p 1768
16/08/2019 39.33p 40.03p 39.33p 40.03p 1491
15/08/2019 39.03p 39.25p 38.80p 39.25p 17
14/08/2019 39.03p 39.20p 38.55p 38.85p 363
13/08/2019 38.95p 39.03p 37.90p 39.03p 5838
12/08/2019 39.22p 39.22p 38.25p 38.63p 236
09/08/2019 39.22p 39.22p 38.92p 39.03p 2311
08/08/2019 39.22p 39.22p 39.00p 39.05p 1342
07/08/2019 39.03p 39.10p 38.33p 38.97p 0
06/08/2019 39.08p 39.45p 38.49p 38.55p 974
05/08/2019 39.53p 39.70p 38.86p 38.97p 2867
02/08/2019 40.35p 40.35p 38.35p 39.38p 9556
01/08/2019 41.03p 41.05p 40.00p 40.25p 596
31/07/2019 42.10p 42.10p 40.60p 40.88p 161
30/07/2019 42.95p 42.95p 41.75p 41.75p 1618
29/07/2019 43.28p 43.28p 42.90p 42.90p 44053
26/07/2019 43.38p 43.45p 42.90p 43.03p 0
25/07/2019 43.22p 43.28p 42.71p 43.28p 692
24/07/2019 43.72p 43.72p 43.35p 43.35p 243
23/07/2019 43.63p 43.73p 43.53p 43.53p 1941
22/07/2019 44.00p 44.08p 43.50p 43.50p 17
19/07/2019 43.83p 44.17p 43.58p 43.58p 0
18/07/2019 44.00p 44.03p 43.53p 43.58p 1276
17/07/2019 44.40p 44.70p 43.95p 43.95p 86
16/07/2019 44.00p 44.42p 44.00p 44.42p 53
15/07/2019 44.00p 44.30p 44.00p 44.28p 220
12/07/2019 44.00p 44.00p 43.65p 43.88p 23
11/07/2019 44.00p 44.45p 43.65p 43.65p 42
10/07/2019 44.20p 44.30p 44.05p 44.08p 201
09/07/2019 44.05p 44.05p 43.30p 44.05p 182
08/07/2019 44.50p 44.55p 43.60p 43.85p 755
05/07/2019 44.50p 44.53p 43.58p 43.80p 0
04/07/2019 43.17p 44.90p 43.17p 44.17p 2807
03/07/2019 43.92p 43.92p 42.95p 42.95p 2504
02/07/2019 44.20p 44.25p 43.35p 43.35p 408
01/07/2019 44.00p 44.40p 43.90p 44.10p 517
28/06/2019 44.00p 44.17p 43.55p 43.70p 1054
27/06/2019 43.92p 43.92p 43.70p 43.75p 155
26/06/2019 43.83p 44.22p 43.63p 43.78p 173
25/06/2019 43.47p 43.90p 43.35p 43.85p 745
24/06/2019 44.70p 44.70p 43.78p 43.78p 274
21/06/2019 45.53p 46.15p 44.83p 44.83p 500
20/06/2019 45.17p 45.80p 45.17p 45.30p 266
19/06/2019 45.03p 45.90p 45.03p 45.10p 388
18/06/2019 44.75p 45.25p 44.60p 44.72p 851
17/06/2019 43.78p 44.75p 43.78p 44.60p 567
14/06/2019 44.75p 44.90p 44.38p 44.38p 1085
13/06/2019 44.20p 44.70p 43.90p 44.67p 265
12/06/2019 44.50p 44.50p 43.90p 44.08p 1004
11/06/2019 44.20p 44.95p 44.20p 44.72p 896
10/06/2019 44.15p 44.30p 44.15p 44.20p 1158
07/06/2019 45.03p 45.03p 44.22p 44.22p 721
06/06/2019 44.70p 44.70p 44.30p 44.40p 1391
05/06/2019 45.03p 45.03p 44.30p 44.65p 471
04/06/2019 44.95p 44.95p 44.25p 44.60p 55
03/06/2019 44.75p 44.75p 44.10p 44.67p 22
31/05/2019 44.95p 44.95p 44.45p 44.50p 237
30/05/2019 44.30p 44.75p 44.05p 44.63p 716
29/05/2019 44.30p 44.30p 43.60p 44.13p 567
28/05/2019 43.47p 44.20p 43.47p 43.75p 808
24/05/2019 43.78p 43.90p 43.78p 43.90p 520
23/05/2019 44.00p 44.35p 43.45p 43.75p 3703
22/05/2019 44.10p 44.40p 43.80p 43.80p 502
21/05/2019 44.00p 44.45p 44.00p 44.33p 193
20/05/2019 44.50p 44.50p 43.60p 43.78p 1695
17/05/2019 44.30p 44.30p 43.95p 44.28p 539
16/05/2019 44.20p 44.50p 43.95p 44.35p 675
15/05/2019 43.47p 43.78p 43.47p 43.78p 426
14/05/2019 43.33p 43.33p 42.75p 43.10p 242
13/05/2019 44.65p 44.65p 43.03p 43.03p 357
10/05/2019 44.35p 44.65p 44.35p 44.40p 1466
09/05/2019 45.53p 45.53p 44.50p 44.50p 9
08/05/2019 45.47p 45.75p 45.47p 45.65p 575
07/05/2019 47.03p 47.33p 44.85p 45.88p 157
03/05/2019 47.17p 47.17p 46.65p 46.85p 699
02/05/2019 47.03p 47.05p 46.75p 46.97p 696
01/05/2019 48.00p 47.00p 47.00p 47.00p 0
30/04/2019 48.00p 48.00p 46.70p 47.00p 1938
29/04/2019 48.00p 48.00p 47.60p 47.60p 868
26/04/2019 48.25p 48.25p 47.51p 47.78p 3798
25/04/2019 48.00p 48.70p 47.78p 47.78p 856
24/04/2019 49.47p 49.47p 48.78p 48.78p 235
23/04/2019 51.03p 51.03p 48.95p 49.30p 118
18/04/2019 47.38p 49.90p 47.38p 49.72p 888
17/04/2019 46.35p 47.20p 46.35p 47.05p 18
16/04/2019 46.00p 46.95p 46.00p 46.75p 1587
15/04/2019 46.00p 46.45p 45.67p 45.88p 0
12/04/2019 44.85p 46.25p 44.85p 46.13p 1031
11/04/2019 45.47p 45.47p 44.45p 44.50p 85
10/04/2019 45.47p 46.05p 44.42p 44.42p 1800
09/04/2019 45.88p 46.15p 45.60p 45.75p 1460
08/04/2019 45.38p 45.55p 44.70p 45.40p 255
05/04/2019 44.45p 45.60p 44.45p 45.38p 131
04/04/2019 43.88p 45.28p 43.50p 45.17p 1673
03/04/2019 43.17p 43.58p 43.17p 43.58p 323
02/04/2019 43.08p 43.70p 43.08p 43.28p 3919
01/04/2019 42.05p 43.48p 42.05p 43.15p 189
29/03/2019 42.50p 43.20p 42.50p 42.86p 2055
28/03/2019 42.99p 42.99p 42.78p 42.87p 2184
27/03/2019 43.48p 43.86p 42.84p 42.94p 773
26/03/2019 42.60p 43.21p 42.60p 43.21p 338
25/03/2019 42.78p 42.78p 42.65p 42.65p 10
22/03/2019 42.81p 42.94p 42.81p 42.92p 22
21/03/2019 43.13p 43.26p 43.03p 43.03p 795
20/03/2019 42.81p 43.26p 42.81p 43.22p 1239
19/03/2019 42.83p 43.15p 42.24p 43.15p 507
18/03/2019 41.70p 42.50p 41.70p 42.40p 331
15/03/2019 42.15p 42.28p 41.93p 41.93p 288
14/03/2019 41.78p 42.30p 41.78p 42.30p 3157
13/03/2019 41.88p 41.94p 41.68p 41.74p 869
12/03/2019 41.31p 41.92p 41.18p 41.77p 2551
11/03/2019 40.69p 41.34p 40.42p 41.24p 1203
08/03/2019 41.55p 41.70p 40.74p 40.88p 1948
07/03/2019 42.99p 42.99p 41.81p 41.81p 2792
06/03/2019 43.89p 43.89p 42.76p 42.76p 0
05/03/2019 44.10p 44.10p 43.42p 43.49p 295
04/03/2019 43.50p 44.06p 43.50p 43.92p 734
01/03/2019 42.50p 43.51p 42.50p 43.51p 2550
28/02/2019 41.70p 42.98p 41.70p 42.09p 2763
27/02/2019 42.01p 42.01p 41.37p 41.37p 117
26/02/2019 42.01p 42.08p 41.49p 41.89p 823
25/02/2019 42.64p 42.64p 41.97p 41.97p 393
22/02/2019 42.09p 42.96p 42.09p 42.67p 1371
21/02/2019 42.46p 42.74p 41.88p 42.67p 836
20/02/2019 44.00p 44.00p 41.16p 41.40p 520
19/02/2019 44.30p 44.30p 43.86p 43.96p 566
18/02/2019 43.61p 44.20p 43.61p 44.16p 101
15/02/2019 44.00p 44.10p 43.99p 43.99p 538
14/02/2019 43.36p 44.00p 43.36p 43.87p 239
13/02/2019 44.00p 44.00p 43.40p 43.41p 243
12/02/2019 43.40p 43.40p 43.22p 43.24p 131
11/02/2019 43.69p 43.90p 43.38p 43.55p 596
08/02/2019 43.87p 43.88p 43.16p 43.42p 626
07/02/2019 44.49p 44.49p 43.76p 43.80p 722
06/02/2019 43.61p 44.50p 43.61p 44.40p 476
05/02/2019 43.97p 44.50p 43.79p 43.79p 2263
04/02/2019 43.81p 44.10p 43.81p 43.86p 35
01/02/2019 44.00p 44.00p 43.62p 43.64p 185
31/01/2019 44.00p 44.00p 43.18p 43.66p 21
30/01/2019 44.00p 44.00p 43.92p 43.92p 339
29/01/2019 43.89p 44.06p 43.84p 43.84p 37
28/01/2019 44.10p 44.48p 44.04p 44.04p 84
25/01/2019 43.95p 44.42p 43.95p 44.32p 55
24/01/2019 44.00p 44.62p 44.00p 44.45p 551
23/01/2019 44.57p 44.78p 43.87p 43.95p 0
22/01/2019 44.90p 44.90p 44.29p 44.29p 155
21/01/2019 43.36p 44.66p 43.36p 44.46p 1021
18/01/2019 43.30p 44.20p 43.29p 43.29p 739
17/01/2019 43.32p 43.32p 43.24p 43.24p 290
16/01/2019 42.95p 43.36p 42.95p 43.25p 117
15/01/2019 43.24p 43.26p 42.80p 42.98p 1702
14/01/2019 43.13p 43.18p 42.88p 43.09p 546
11/01/2019 43.30p 43.30p 43.16p 43.16p 226
10/01/2019 43.28p 43.28p 43.04p 43.12p 757
09/01/2019 43.61p 43.61p 42.90p 43.24p 414
08/01/2019 42.81p 43.29p 42.81p 43.29p 146
07/01/2019 42.27p 42.80p 42.27p 42.41p 63
04/01/2019 41.76p 42.02p 41.66p 41.88p 222
03/01/2019 41.92p 41.92p 41.52p 41.65p 189
02/01/2019 41.29p 41.98p 41.06p 41.98p 26
31/12/2018 41.49p 41.80p 41.49p 41.56p 147
28/12/2018 41.00p 41.76p 40.70p 41.43p 0
27/12/2018 40.80p 40.80p 40.56p 40.70p 76
24/12/2018 41.90p 42.01p 40.66p 40.76p 0
21/12/2018 40.51p 42.00p 40.51p 41.86p 418
20/12/2018 41.35p 41.35p 40.58p 40.90p 1024
19/12/2018 40.77p 41.72p 40.77p 41.61p 410
18/12/2018 41.47p 41.83p 40.73p 40.73p 2550
17/12/2018 41.04p 41.56p 41.04p 41.50p 238
14/12/2018 41.21p 41.38p 41.14p 41.14p 357
13/12/2018 42.01p 42.01p 41.12p 41.12p 110
12/12/2018 40.20p 41.88p 40.20p 41.83p 187
11/12/2018 38.99p 40.55p 38.99p 40.55p 43
10/12/2018 41.98p 41.98p 38.04p 39.82p 57
07/12/2018 41.57p 43.41p 41.57p 42.96p 400
06/12/2018 41.90p 42.14p 41.58p 41.58p 49
05/12/2018 42.05p 42.34p 41.70p 41.93p 2210

*Close Price adjusted for both dividends and splits