Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
04/12/2018 42.97p 42.97p 42.30p 42.30p 1033
03/12/2018 42.99p 43.40p 42.99p 43.10p 179
30/11/2018 43.48p 43.48p 42.38p 42.38p 28
29/11/2018 42.99p 44.20p 42.99p 43.34p 0
28/11/2018 42.97p 43.16p 42.97p 43.07p 1200
27/11/2018 43.50p 43.50p 43.04p 43.04p 12
26/11/2018 42.74p 44.00p 42.74p 43.82p 79
23/11/2018 42.99p 43.10p 42.99p 43.05p 1319
22/11/2018 43.50p 43.50p 42.98p 42.98p 20
21/11/2018 43.91p 43.91p 43.48p 43.59p 32
20/11/2018 43.50p 43.50p 43.31p 43.31p 4
19/11/2018 44.00p 44.00p 43.94p 43.98p 994
16/11/2018 43.17p 43.78p 43.17p 43.76p 81
15/11/2018 45.00p 45.57p 43.23p 43.23p 841
14/11/2018 44.49p 45.57p 44.18p 45.57p 60
13/11/2018 44.00p 44.84p 44.00p 44.84p 35
12/11/2018 44.49p 44.49p 43.90p 44.05p 609
09/11/2018 44.55p 44.92p 44.24p 44.32p 978
08/11/2018 45.49p 45.49p 44.50p 44.63p 1485
07/11/2018 46.40p 46.40p 45.06p 45.13p 1864
06/11/2018 46.99p 46.99p 46.25p 46.25p 477
05/11/2018 48.47p 48.47p 46.74p 46.74p 1446
02/11/2018 48.41p 48.80p 48.08p 48.08p 3483
01/11/2018 47.93p 48.14p 47.93p 48.14p 1590
31/10/2018 46.50p 47.70p 46.50p 47.69p 743
30/10/2018 45.39p 46.28p 45.39p 46.28p 18
29/10/2018 45.07p 45.56p 45.07p 45.56p 92
26/10/2018 44.43p 45.03p 43.57p 44.80p 180
25/10/2018 43.40p 44.28p 43.40p 44.20p 6
24/10/2018 43.50p 43.50p 43.38p 43.38p 44
23/10/2018 44.00p 44.00p 42.99p 43.08p 608
22/10/2018 45.49p 45.49p 44.47p 44.47p 23
19/10/2018 45.62p 45.89p 45.60p 45.64p 892
18/10/2018 47.50p 47.50p 45.65p 45.65p 344
17/10/2018 48.00p 48.36p 47.59p 47.67p 0
16/10/2018 46.99p 48.08p 46.96p 47.86p 221
15/10/2018 47.93p 47.93p 47.10p 47.10p 351
12/10/2018 48.00p 48.94p 47.69p 47.73p 180
11/10/2018 48.99p 48.99p 48.09p 48.09p 3328
10/10/2018 48.79p 49.25p 48.79p 48.99p 352
09/10/2018 49.48p 49.90p 48.62p 48.88p 1879
08/10/2018 50.49p 50.83p 49.58p 49.74p 0
05/10/2018 52.00p 52.00p 50.50p 50.53p 333
04/10/2018 52.05p 52.33p 51.50p 51.60p 609
03/10/2018 51.08p 52.28p 51.20p 52.08p 0
02/10/2018 51.92p 51.92p 51.28p 51.28p 22
01/10/2018 52.45p 52.85p 51.67p 52.05p 756
28/09/2018 53.53p 53.53p 52.47p 52.47p 4
27/09/2018 54.50p 54.55p 53.03p 53.60p 1417
26/09/2018 54.20p 54.60p 53.65p 53.78p 743
25/09/2018 54.95p 54.95p 54.33p 54.33p 576
24/09/2018 55.42p 55.85p 55.00p 55.05p 78
21/09/2018 53.47p 55.47p 51.85p 55.47p 661
20/09/2018 51.58p 52.38p 51.53p 51.85p 1865
19/09/2018 51.28p 51.83p 51.33p 51.63p 1058
18/09/2018 51.19p 51.78p 51.15p 51.38p 16
17/09/2018 50.94p 51.28p 50.94p 51.28p 66
14/09/2018 52.00p 52.00p 51.28p 51.28p 86
13/09/2018 51.63p 51.85p 51.63p 51.78p 918
12/09/2018 52.00p 52.00p 51.75p 51.85p 40
11/09/2018 51.47p 51.97p 51.42p 51.80p 43
10/09/2018 51.47p 51.88p 51.30p 51.42p 0
07/09/2018 52.15p 52.15p 51.58p 51.60p 17
06/09/2018 52.10p 52.40p 52.10p 52.25p 7
05/09/2018 52.00p 52.28p 52.00p 52.22p 600
04/09/2018 52.20p 52.83p 51.75p 52.55p 0
03/09/2018 51.92p 52.15p 51.92p 52.15p 835
31/08/2018 51.47p 51.88p 51.05p 51.72p 45
30/08/2018 52.50p 52.78p 51.45p 51.75p 119
29/08/2018 52.25p 52.78p 52.25p 52.38p 0
28/08/2018 52.50p 52.78p 52.10p 52.35p 612
24/08/2018 52.30p 52.70p 51.80p 52.20p 609
23/08/2018 52.10p 52.60p 52.08p 52.35p 1549
22/08/2018 52.00p 52.42p 52.00p 52.28p 605
21/08/2018 51.14p 52.17p 51.05p 51.92p 0
20/08/2018 51.47p 51.75p 50.85p 51.15p 700
17/08/2018 53.17p 53.47p 51.10p 51.20p 177
16/08/2018 52.75p 53.22p 52.63p 53.13p 0
15/08/2018 53.47p 53.78p 52.33p 52.65p 1318
14/08/2018 53.17p 53.78p 52.33p 53.17p 63
13/08/2018 53.22p 53.53p 52.50p 53.03p 1651
10/08/2018 54.70p 55.05p 52.90p 53.13p 817
09/08/2018 55.92p 56.22p 54.78p 54.85p 406
08/08/2018 55.03p 56.35p 55.03p 56.00p 26
07/08/2018 55.72p 56.72p 54.08p 54.90p 3193
06/08/2018 54.40p 54.58p 54.05p 54.08p 0
03/08/2018 54.30p 54.63p 53.97p 54.25p 1473
02/08/2018 55.08p 55.08p 54.30p 54.30p 8
01/08/2018 55.03p 55.19p 55.03p 55.10p 644
31/07/2018 55.58p 55.97p 55.22p 55.65p 440
30/07/2018 56.00p 56.38p 55.67p 55.92p 0
27/07/2018 55.88p 56.05p 55.88p 56.03p 49
26/07/2018 55.47p 56.22p 55.03p 55.95p 411
25/07/2018 54.70p 55.13p 54.70p 55.03p 6
24/07/2018 54.80p 55.58p 54.65p 55.03p 0
23/07/2018 55.47p 55.90p 54.67p 54.78p 480
20/07/2018 55.53p 55.97p 55.05p 55.47p 0
19/07/2018 56.00p 56.67p 55.67p 55.70p 1563
18/07/2018 56.10p 56.70p 55.70p 56.30p 496
17/07/2018 56.00p 56.00p 55.58p 55.70p 191
16/07/2018 55.42p 56.42p 55.33p 56.25p 169
13/07/2018 55.03p 55.80p 55.08p 55.42p 142
12/07/2018 54.70p 55.59p 54.70p 55.08p 239
11/07/2018 57.03p 57.03p 54.99p 55.50p 1357
10/07/2018 57.17p 57.17p 56.95p 56.95p 11
09/07/2018 57.03p 57.15p 56.90p 57.15p 3
06/07/2018 57.03p 57.33p 56.90p 57.28p 105
05/07/2018 57.03p 57.03p 56.75p 56.80p 660
04/07/2018 57.03p 58.25p 54.95p 56.88p 3384
03/07/2018 54.50p 55.03p 54.50p 54.95p 71
02/07/2018 56.10p 56.10p 54.75p 54.78p 835
29/06/2018 56.50p 56.53p 56.17p 56.17p 112
28/06/2018 56.25p 57.85p 55.60p 56.00p 0
27/06/2018 56.00p 57.85p 55.90p 57.85p 225
26/06/2018 56.35p 56.38p 55.92p 56.08p 125
25/06/2018 55.92p 57.13p 55.92p 55.95p 584
22/06/2018 56.55p 57.45p 56.17p 56.28p 531
21/06/2018 57.33p 57.33p 56.75p 56.85p 302
20/06/2018 57.22p 57.45p 57.10p 57.10p 677
19/06/2018 57.47p 57.60p 57.22p 57.47p 1369
18/06/2018 59.28p 59.28p 57.80p 57.95p 112
15/06/2018 59.38p 59.63p 59.38p 59.63p 22
14/06/2018 59.03p 59.63p 58.58p 59.63p 1065
13/06/2018 59.28p 59.72p 58.60p 59.17p 1271
12/06/2018 59.28p 59.28p 58.60p 58.60p 16
11/06/2018 58.55p 59.40p 57.28p 59.03p 1959
08/06/2018 58.95p 59.05p 58.72p 58.72p 31
07/06/2018 59.47p 59.47p 59.13p 59.13p 49
06/06/2018 59.03p 59.03p 58.83p 58.83p 1261
05/06/2018 59.83p 60.17p 59.05p 59.05p 396
04/06/2018 60.00p 60.30p 59.65p 59.65p 121
01/06/2018 58.90p 59.85p 58.90p 59.75p 1137
31/05/2018 59.03p 59.58p 58.88p 59.28p 549
30/05/2018 56.75p 58.90p 56.75p 58.83p 1164
29/05/2018 58.80p 58.92p 56.90p 56.90p 1023
25/05/2018 60.30p 60.85p 59.95p 60.10p 1635
24/05/2018 61.33p 62.15p 60.45p 60.45p 1808
23/05/2018 62.00p 62.00p 61.47p 61.47p 4
22/05/2018 62.90p 62.90p 62.25p 62.25p 31
21/05/2018 62.65p 63.05p 62.65p 63.05p 9
18/05/2018 63.47p 63.59p 62.47p 62.47p 787
17/05/2018 62.40p 63.35p 62.40p 63.33p 293
16/05/2018 62.65p 62.97p 62.15p 62.33p 624
15/05/2018 64.00p 64.00p 62.63p 62.63p 1749
14/05/2018 64.30p 64.30p 64.05p 64.15p 4564
11/05/2018 64.00p 64.35p 64.00p 64.32p 471
10/05/2018 64.40p 64.40p 64.05p 64.10p 1309
09/05/2018 63.58p 64.45p 63.58p 64.25p 2950
08/05/2018 64.55p 64.55p 64.00p 64.13p 173
04/05/2018 64.70p 64.80p 63.50p 64.63p 8681
03/05/2018 62.00p 65.65p 62.00p 64.70p 1274
02/05/2018 61.03p 61.92p 60.92p 61.67p 278
01/05/2018 61.03p 61.22p 61.22p 61.22p 0
30/04/2018 61.03p 61.30p 61.03p 61.22p 442
27/04/2018 60.60p 61.72p 60.60p 61.30p 520
26/04/2018 60.00p 61.17p 59.97p 60.78p 1724
25/04/2018 60.75p 60.75p 59.97p 59.97p 32
24/04/2018 61.03p 61.03p 60.86p 61.00p 573
23/04/2018 59.88p 61.51p 59.88p 61.28p 415
20/04/2018 60.50p 60.95p 59.71p 60.28p 6203
19/04/2018 61.47p 62.42p 61.63p 62.22p 1613
18/04/2018 61.47p 62.45p 61.47p 61.70p 569
17/04/2018 61.53p 62.20p 61.53p 61.90p 15
16/04/2018 61.47p 62.00p 61.47p 61.90p 95
13/04/2018 61.92p 62.22p 61.67p 61.83p 19
12/04/2018 61.33p 61.95p 61.33p 61.95p 25
11/04/2018 62.40p 62.40p 61.45p 61.47p 1733
10/04/2018 63.38p 63.38p 62.65p 62.80p 338
09/04/2018 62.80p 63.35p 62.63p 63.03p 515
06/04/2018 62.95p 63.38p 62.10p 62.78p 465
05/04/2018 61.47p 62.90p 61.47p 62.78p 391
04/04/2018 61.47p 61.97p 60.83p 61.05p 300
03/04/2018 60.90p 62.25p 60.85p 61.67p 300
29/03/2018 61.53p 61.78p 61.53p 61.58p 73
28/03/2018 60.50p 61.70p 60.50p 61.65p 63
27/03/2018 61.22p 61.30p 60.65p 60.95p 197
26/03/2018 62.85p 62.85p 60.70p 60.72p 25
23/03/2018 62.50p 62.90p 62.50p 62.83p 86
22/03/2018 63.03p 63.51p 62.78p 62.78p 1570
21/03/2018 63.42p 63.80p 63.35p 63.35p 16595
20/03/2018 63.33p 63.47p 63.22p 63.22p 128
19/03/2018 63.53p 63.53p 63.15p 63.15p 525
16/03/2018 64.10p 64.32p 63.81p 63.88p 7685
15/03/2018 64.50p 64.68p 64.00p 64.30p 20305
14/03/2018 64.65p 65.15p 64.57p 64.57p 127
13/03/2018 65.28p 65.74p 64.70p 64.72p 4328
12/03/2018 64.95p 65.55p 64.82p 65.50p 2101
09/03/2018 65.03p 65.70p 65.03p 65.03p 0
08/03/2018 64.60p 65.45p 64.60p 65.38p 2554
07/03/2018 64.60p 64.85p 64.43p 64.43p 3640
06/03/2018 64.95p 65.50p 64.78p 64.93p 291
05/03/2018 63.17p 64.75p 63.17p 64.75p 5982
02/03/2018 65.47p 65.47p 63.58p 63.58p 50
01/03/2018 65.57p 65.97p 65.25p 65.80p 7293
28/02/2018 65.28p 65.80p 65.28p 65.57p 8776
27/02/2018 65.47p 66.00p 65.47p 65.57p 2730
26/02/2018 66.45p 66.45p 65.95p 65.95p 875
23/02/2018 67.93p 68.03p 67.30p 67.30p 4900
22/02/2018 67.47p 68.15p 67.47p 67.90p 3986
21/02/2018 67.47p 67.85p 67.47p 67.63p 211

*Close Price adjusted for both dividends and splits