Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 63.42p 67.32p 63.42p 67.32p 5000
19/02/2018 66.45p 66.72p 64.97p 64.97p 0
16/02/2018 65.03p 66.32p 65.03p 66.32p 29512
15/02/2018 64.90p 65.40p 64.90p 65.10p 5141
14/02/2018 64.05p 65.13p 63.90p 64.82p 0
13/02/2018 64.45p 64.45p 63.88p 63.92p 3
12/02/2018 63.63p 65.60p 63.50p 64.65p 919
09/02/2018 63.47p 63.97p 62.72p 63.50p 2522
08/02/2018 64.55p 64.55p 63.55p 63.55p 4
07/02/2018 65.03p 65.32p 64.63p 64.63p 260
06/02/2018 64.00p 65.05p 64.00p 64.68p 71
05/02/2018 65.53p 65.85p 64.25p 65.07p 0
02/02/2018 67.03p 67.30p 65.63p 65.82p 0
01/02/2018 66.35p 67.00p 66.35p 66.82p 155
31/01/2018 65.53p 66.65p 65.53p 66.57p 449
30/01/2018 65.63p 65.65p 65.53p 65.53p 540
29/01/2018 65.18p 65.95p 65.18p 65.95p 22
26/01/2018 65.22p 65.90p 65.22p 65.88p 42
25/01/2018 66.00p 66.35p 65.15p 65.40p 785
24/01/2018 66.30p 66.30p 66.18p 66.20p 38
23/01/2018 65.57p 66.05p 65.55p 65.90p 175
22/01/2018 65.93p 65.95p 65.65p 65.90p 90
19/01/2018 65.47p 67.78p 65.13p 65.97p 300
18/01/2018 64.55p 65.13p 64.55p 65.13p 13
17/01/2018 65.78p 66.15p 63.88p 64.70p 0
16/01/2018 68.95p 68.95p 65.45p 65.70p 45
15/01/2018 69.93p 69.93p 69.40p 69.40p 2224
12/01/2018 69.18p 70.65p 69.53p 70.40p 3057
11/01/2018 69.63p 69.63p 69.55p 69.55p 5255
10/01/2018 69.63p 69.72p 69.30p 69.72p 5110
09/01/2018 70.40p 70.85p 70.03p 70.03p 2102
08/01/2018 69.03p 70.20p 69.03p 70.20p 700
05/01/2018 68.75p 69.20p 68.60p 69.20p 155
04/01/2018 67.93p 68.93p 67.70p 68.75p 0
03/01/2018 66.30p 67.78p 66.30p 67.70p 11
02/01/2018 65.68p 66.22p 65.68p 66.22p 3415
29/12/2017 67.25p 67.76p 66.29p 66.41p 0
28/12/2017 66.90p 67.35p 66.88p 67.25p 568
27/12/2017 66.89p 66.97p 66.84p 66.93p 928
22/12/2017 67.00p 67.05p 66.99p 67.05p 25
21/12/2017 65.79p 66.92p 65.79p 66.90p 46597
20/12/2017 66.04p 66.48p 66.04p 66.13p 1233
19/12/2017 66.17p 66.26p 65.86p 65.96p 4893
18/12/2017 66.50p 66.67p 66.34p 66.49p 946
15/12/2017 66.01p 66.75p 66.01p 66.54p 2755
14/12/2017 66.17p 66.25p 65.91p 66.25p 2585
13/12/2017 66.64p 66.68p 66.48p 66.68p 2474
12/12/2017 66.81p 66.81p 66.64p 66.75p 224
11/12/2017 67.00p 67.25p 66.88p 67.01p 966
08/12/2017 67.49p 67.49p 66.84p 66.98p 4921
07/12/2017 67.61p 68.03p 67.43p 67.43p 3272
06/12/2017 67.50p 67.78p 66.60p 67.78p 2524
05/12/2017 68.29p 68.46p 67.44p 67.57p 1723
04/12/2017 68.08p 68.45p 68.08p 68.39p 741
01/12/2017 68.94p 68.94p 68.00p 68.11p 3081
30/11/2017 68.85p 68.85p 68.47p 68.71p 1844
29/11/2017 68.75p 68.89p 68.71p 68.81p 904
28/11/2017 68.79p 69.15p 68.79p 68.94p 1116
27/11/2017 69.30p 69.66p 69.00p 69.17p 2247
24/11/2017 69.03p 69.71p 69.03p 69.49p 1096
23/11/2017 69.81p 70.07p 69.23p 69.37p 1425
22/11/2017 70.10p 70.76p 69.74p 69.86p 2154
21/11/2017 70.48p 70.48p 69.84p 70.29p 2853
20/11/2017 69.35p 70.39p 69.35p 70.29p 2712
17/11/2017 68.50p 69.32p 68.50p 69.07p 1794
16/11/2017 67.50p 68.50p 67.50p 68.29p 966
15/11/2017 67.00p 67.45p 67.00p 67.42p 1928
14/11/2017 67.85p 67.85p 67.10p 67.18p 842
13/11/2017 68.03p 68.39p 67.47p 67.79p 3162
10/11/2017 68.09p 68.29p 68.02p 68.25p 1292
09/11/2017 67.75p 68.02p 67.75p 67.92p 735
08/11/2017 66.74p 67.71p 66.42p 67.65p 1851
07/11/2017 66.29p 66.59p 65.84p 65.87p 696
06/11/2017 65.76p 65.79p 65.75p 65.75p 313
03/11/2017 65.79p 66.01p 65.79p 65.89p 2143
02/11/2017 66.41p 66.41p 65.96p 65.96p 3
01/11/2017 66.80p 67.26p 66.76p 66.76p 2164
31/10/2017 66.40p 66.51p 66.34p 66.51p 484
30/10/2017 66.65p 66.65p 66.19p 66.32p 3460
27/10/2017 65.50p 66.41p 65.50p 66.41p 5022
26/10/2017 64.79p 65.81p 64.79p 65.75p 1545
25/10/2017 65.00p 65.17p 64.84p 64.84p 2495
24/10/2017 64.75p 65.39p 64.75p 65.17p 3078
23/10/2017 64.59p 65.24p 64.59p 65.24p 2962
20/10/2017 64.00p 64.87p 64.00p 64.76p 886
19/10/2017 64.25p 64.47p 63.73p 63.99p 1073
18/10/2017 64.49p 64.59p 64.45p 64.59p 231
17/10/2017 64.71p 64.71p 64.39p 64.60p 755
16/10/2017 64.76p 64.93p 64.75p 64.85p 1098
13/10/2017 65.00p 65.47p 63.87p 64.81p 651
12/10/2017 65.36p 65.81p 65.29p 65.38p 1014
11/10/2017 64.97p 65.66p 65.18p 65.52p 1736
10/10/2017 65.00p 65.35p 64.79p 65.32p 1814
09/10/2017 64.69p 65.33p 64.59p 64.93p 322
06/10/2017 64.52p 65.13p 64.54p 64.68p 1119
05/10/2017 65.00p 65.38p 64.73p 64.88p 4276
04/10/2017 65.31p 65.64p 64.05p 65.00p 3281
03/10/2017 64.19p 65.18p 64.21p 65.18p 462
02/10/2017 64.59p 65.07p 63.21p 64.24p 1877
29/09/2017 63.81p 64.56p 63.60p 64.56p 2046
28/09/2017 63.90p 64.32p 63.26p 63.76p 2483
27/09/2017 63.25p 63.68p 62.98p 63.63p 3341
26/09/2017 62.50p 63.44p 61.20p 62.98p 2631
25/09/2017 61.01p 61.51p 60.83p 61.20p 1694
22/09/2017 60.76p 61.17p 60.72p 61.17p 833
21/09/2017 60.50p 61.00p 59.96p 60.90p 778
20/09/2017 60.06p 60.97p 59.60p 60.51p 756
19/09/2017 60.49p 60.81p 59.74p 60.65p 180
18/09/2017 59.97p 60.44p 59.65p 60.29p 560
15/09/2017 59.51p 60.14p 59.56p 59.65p 1811
14/09/2017 59.51p 60.04p 59.36p 60.04p 642
13/09/2017 59.37p 59.92p 59.37p 59.63p 669
12/09/2017 59.60p 60.00p 59.37p 59.37p 1363
11/09/2017 59.49p 60.18p 58.97p 59.87p 368
08/09/2017 59.01p 59.44p 58.81p 59.40p 1431
07/09/2017 59.01p 59.33p 58.75p 58.96p 716
06/09/2017 58.89p 59.21p 58.32p 58.75p 1237
05/09/2017 58.58p 59.03p 57.56p 58.42p 1981
04/09/2017 58.00p 58.58p 57.70p 58.33p 2295
01/09/2017 57.96p 58.33p 57.67p 58.03p 1560
31/08/2017 57.15p 57.70p 56.84p 57.67p 753
30/08/2017 56.50p 57.02p 56.30p 57.02p 205
29/08/2017 56.51p 57.21p 55.81p 56.31p 1186
25/08/2017 57.25p 57.69p 57.21p 57.21p 197
24/08/2017 57.51p 57.94p 56.47p 57.32p 3062
23/08/2017 58.00p 58.22p 57.54p 57.54p 366
22/08/2017 57.49p 58.06p 57.36p 57.92p 960
21/08/2017 57.42p 57.84p 57.15p 57.36p 402
18/08/2017 58.11p 58.49p 57.28p 57.54p 3379
17/08/2017 58.78p 59.23p 58.08p 58.20p 1404
16/08/2017 57.97p 59.15p 57.85p 58.75p 640
15/08/2017 58.00p 58.36p 56.96p 57.85p 2374
14/08/2017 58.00p 58.44p 57.80p 58.10p 2865
11/08/2017 58.50p 58.88p 56.97p 57.85p 2789
10/08/2017 58.60p 59.04p 57.72p 58.58p 1333
09/08/2017 59.27p 59.58p 58.03p 58.59p 1508
08/08/2017 59.01p 59.53p 58.92p 59.35p 1379
07/08/2017 59.99p 60.35p 58.18p 59.21p 1821
04/08/2017 60.99p 62.86p 58.95p 59.76p 1709
03/08/2017 62.00p 62.92p 62.05p 62.86p 378
02/08/2017 62.60p 63.03p 62.20p 62.20p 2825
01/08/2017 61.96p 62.52p 61.85p 62.44p 5515
31/07/2017 63.01p 63.28p 61.92p 61.92p 3831
28/07/2017 62.99p 63.37p 62.31p 62.97p 1219
27/07/2017 63.13p 63.58p 62.29p 62.96p 1506
26/07/2017 62.50p 63.35p 62.01p 63.15p 2234
25/07/2017 62.12p 62.53p 61.90p 62.19p 537
24/07/2017 62.74p 62.92p 61.20p 61.90p 2181
21/07/2017 62.58p 63.03p 62.35p 62.37p 2297
20/07/2017 62.99p 63.25p 62.48p 62.63p 2538
19/07/2017 62.21p 62.95p 62.09p 62.72p 1477
18/07/2017 62.76p 63.11p 62.09p 62.09p 409
17/07/2017 62.50p 63.21p 62.21p 62.87p 576
14/07/2017 62.03p 62.63p 62.01p 62.21p 1323
13/07/2017 62.00p 62.53p 61.20p 62.21p 1426
12/07/2017 62.01p 62.67p 61.66p 61.82p 7622
11/07/2017 62.00p 62.37p 61.57p 62.17p 2810
10/07/2017 62.00p 62.37p 61.15p 61.57p 1501
07/07/2017 61.97p 62.24p 61.30p 61.47p 1282
06/07/2017 62.10p 62.51p 61.15p 61.72p 400
05/07/2017 62.00p 62.44p 61.63p 62.17p 470
04/07/2017 62.29p 62.76p 61.71p 62.15p 894
03/07/2017 62.02p 62.51p 61.42p 62.40p 1634
30/06/2017 61.49p 62.32p 61.18p 61.63p 1083
29/06/2017 63.24p 63.65p 60.53p 61.48p 1597
28/06/2017 63.47p 63.85p 62.56p 63.06p 2877
27/06/2017 63.94p 64.32p 63.20p 63.20p 1702
26/06/2017 64.21p 64.61p 63.33p 63.44p 2507
23/06/2017 64.56p 65.04p 62.63p 63.58p 3775
22/06/2017 64.72p 65.05p 63.45p 64.41p 0
21/06/2017 64.00p 64.43p 63.40p 64.22p 0
20/06/2017 63.75p 64.58p 63.13p 64.13p 0
19/06/2017 64.26p 64.63p 62.67p 63.63p 0
16/06/2017 62.74p 63.97p 62.74p 63.54p 2929
15/06/2017 63.47p 63.47p 62.47p 62.79p 4064
14/06/2017 63.75p 63.75p 63.65p 63.68p 41
13/06/2017 64.00p 64.00p 63.51p 63.66p 288
12/06/2017 64.21p 64.21p 63.59p 63.62p 3087
09/06/2017 64.21p 64.26p 64.06p 64.14p 409
08/06/2017 64.10p 64.45p 64.04p 64.17p 1228
07/06/2017 64.98p 64.98p 64.10p 64.22p 2489
06/06/2017 66.08p 66.08p 64.74p 64.74p 762
05/06/2017 66.50p 66.50p 65.93p 65.93p 762
02/06/2017 66.98p 66.98p 65.53p 66.10p 1756
01/06/2017 65.53p 66.95p 65.53p 66.82p 246
31/05/2017 64.78p 65.61p 64.78p 65.56p 4459
30/05/2017 64.75p 64.75p 64.17p 64.50p 519
26/05/2017 64.99p 64.99p 64.39p 64.52p 2468
25/05/2017 64.71p 65.00p 64.55p 64.55p 2986
24/05/2017 64.75p 64.83p 64.54p 64.54p 262
23/05/2017 64.48p 64.93p 64.48p 64.79p 3467
22/05/2017 63.99p 64.66p 63.99p 64.29p 293
19/05/2017 63.01p 64.14p 63.01p 64.10p 498
18/05/2017 63.40p 63.72p 62.43p 63.53p 364
17/05/2017 64.75p 64.75p 62.79p 62.79p 106
16/05/2017 64.86p 65.14p 64.79p 64.79p 2293
15/05/2017 64.19p 64.99p 64.19p 64.92p 1231
12/05/2017 64.29p 64.29p 63.93p 63.96p 378
11/05/2017 65.00p 65.00p 64.31p 64.43p 640
10/05/2017 65.00p 65.00p 64.56p 64.90p 800

*Close Price adjusted for both dividends and splits