Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 64.75p 65.69p 64.75p 65.49p 534
08/05/2017 64.50p 64.64p 64.48p 64.64p 77
05/05/2017 64.49p 64.74p 64.38p 64.68p 226
04/05/2017 64.25p 64.67p 64.25p 64.39p 470
03/05/2017 64.50p 64.58p 64.03p 64.26p 3390
02/05/2017 65.00p 65.94p 65.00p 65.93p 4712
28/04/2017 64.98p 65.54p 64.98p 65.54p 3290
27/04/2017 64.78p 65.28p 64.78p 65.17p 8016
26/04/2017 64.59p 65.67p 64.59p 65.15p 465
25/04/2017 64.52p 65.04p 64.50p 64.92p 1560
24/04/2017 62.52p 65.12p 62.52p 64.67p 7624
21/04/2017 61.99p 62.81p 61.99p 62.60p 1740
20/04/2017 63.44p 63.44p 61.33p 62.44p 4554
19/04/2017 63.90p 64.62p 63.90p 64.56p 925
18/04/2017 65.11p 65.11p 63.90p 64.14p 429
13/04/2017 66.69p 66.69p 65.38p 65.47p 1230
12/04/2017 66.48p 66.58p 66.27p 66.39p 915
11/04/2017 66.05p 66.51p 65.74p 65.81p 1568
10/04/2017 64.50p 67.04p 64.50p 66.63p 756
07/04/2017 65.18p 65.31p 65.01p 65.24p 1080
06/04/2017 65.49p 65.49p 64.78p 65.14p 1128
05/04/2017 65.50p 65.96p 65.46p 65.61p 560
04/04/2017 65.76p 65.97p 65.71p 65.93p 705
03/04/2017 66.29p 66.56p 65.61p 65.86p 2850
31/03/2017 64.90p 66.60p 64.82p 66.56p 4445
30/03/2017 64.24p 64.79p 64.07p 64.54p 737
29/03/2017 63.70p 63.96p 63.33p 63.77p 1145
28/03/2017 62.26p 63.49p 62.26p 63.49p 3109
27/03/2017 63.01p 63.01p 62.04p 62.25p 2110
24/03/2017 62.40p 63.04p 62.40p 62.64p 727
23/03/2017 62.01p 63.15p 62.01p 63.15p 386
22/03/2017 62.51p 62.51p 61.76p 62.31p 439
21/03/2017 63.51p 63.64p 63.08p 63.34p 129
20/03/2017 63.24p 63.59p 63.24p 63.38p 120
17/03/2017 62.18p 63.15p 62.18p 63.14p 172
16/03/2017 61.76p 63.29p 61.76p 63.05p 431
15/03/2017 61.49p 61.99p 61.49p 61.85p 1743
14/03/2017 61.81p 61.81p 61.38p 61.38p 515
13/03/2017 62.29p 62.29p 61.94p 61.94p 550
10/03/2017 61.76p 62.14p 61.76p 62.10p 701
09/03/2017 62.00p 62.00p 61.75p 61.85p 297
08/03/2017 63.01p 63.01p 61.95p 61.95p 3087
07/03/2017 63.51p 63.51p 62.60p 62.60p 387
06/03/2017 63.01p 63.76p 63.01p 63.76p 1732
03/03/2017 63.65p 63.65p 62.83p 63.00p 402
02/03/2017 62.78p 64.54p 62.78p 64.46p 3103
01/03/2017 60.00p 63.76p 60.00p 63.69p 771
28/02/2017 55.94p 59.68p 55.94p 59.37p 1406
27/02/2017 56.48p 56.48p 55.26p 55.57p 134
24/02/2017 57.01p 57.27p 55.16p 55.33p 1134
23/02/2017 57.06p 57.41p 56.82p 57.06p 110
22/02/2017 57.01p 57.15p 57.01p 57.15p 168
21/02/2017 57.01p 57.01p 56.83p 56.94p 117
20/02/2017 56.50p 56.96p 56.50p 56.96p 544
17/02/2017 56.65p 56.65p 56.14p 56.14p 270
16/02/2017 56.81p 56.81p 56.50p 56.58p 348
15/02/2017 56.02p 56.63p 56.02p 56.53p 172
14/02/2017 56.26p 56.29p 56.05p 56.10p 3009
13/02/2017 56.00p 56.75p 56.00p 56.50p 663
10/02/2017 55.58p 56.21p 55.58p 56.00p 865
09/02/2017 56.00p 56.00p 55.70p 55.90p 151
08/02/2017 55.92p 55.94p 55.71p 55.94p 329
07/02/2017 56.24p 56.30p 55.92p 55.97p 8274
06/02/2017 56.22p 56.22p 55.93p 55.97p 583
03/02/2017 57.24p 57.24p 56.50p 56.50p 555
02/02/2017 56.74p 57.23p 56.74p 57.15p 931
01/02/2017 56.28p 56.85p 56.28p 56.71p 192
31/01/2017 56.50p 56.50p 56.06p 56.24p 1910
30/01/2017 57.01p 57.01p 56.08p 56.35p 1245
27/01/2017 56.76p 56.81p 56.59p 56.64p 5218
26/01/2017 57.49p 57.49p 56.88p 56.93p 11389
25/01/2017 56.31p 57.49p 56.31p 57.25p 303
24/01/2017 56.50p 56.56p 56.40p 56.40p 337
23/01/2017 55.49p 56.45p 55.49p 56.22p 651
20/01/2017 55.08p 55.51p 55.07p 55.34p 691
19/01/2017 54.76p 55.14p 54.76p 54.81p 2882
18/01/2017 55.40p 55.40p 54.88p 54.88p 2335
17/01/2017 56.00p 56.00p 55.04p 55.23p 998
16/01/2017 58.76p 58.76p 56.01p 56.06p 4464
13/01/2017 58.11p 58.82p 58.11p 58.54p 9491
12/01/2017 57.81p 58.03p 57.81p 57.96p 320
11/01/2017 57.76p 58.29p 57.76p 58.29p 85
10/01/2017 57.01p 58.09p 57.01p 57.90p 194
09/01/2017 58.00p 58.00p 57.52p 57.56p 656
06/01/2017 57.66p 58.12p 57.66p 58.12p 202
05/01/2017 57.87p 57.87p 57.25p 57.25p 7
04/01/2017 58.28p 58.29p 58.01p 58.01p 144
03/01/2017 58.24p 58.55p 58.24p 58.55p 35
30/12/2016 57.76p 58.19p 57.38p 57.71p 0
29/12/2016 56.96p 58.23p 56.96p 58.02p 243
28/12/2016 56.76p 57.01p 56.76p 56.94p 17
23/12/2016 57.08p 57.46p 57.03p 57.08p 0
22/12/2016 56.98p 57.40p 56.24p 57.05p 0
21/12/2016 57.30p 57.39p 57.06p 57.10p 1307
20/12/2016 56.80p 57.37p 56.80p 57.32p 1312
19/12/2016 56.29p 57.12p 56.29p 57.12p 984
16/12/2016 56.19p 57.02p 56.19p 56.57p 527
15/12/2016 56.40p 57.00p 56.40p 56.95p 1517
14/12/2016 56.52p 56.80p 56.40p 56.53p 933
13/12/2016 56.50p 56.98p 56.50p 56.85p 1852
12/12/2016 55.99p 56.50p 55.99p 56.37p 330
09/12/2016 55.51p 56.50p 55.65p 56.42p 0
08/12/2016 55.30p 56.15p 55.22p 55.85p 0
07/12/2016 54.51p 55.59p 54.51p 55.22p 348
06/12/2016 54.49p 54.65p 54.17p 54.65p 328
05/12/2016 53.30p 54.88p 53.40p 54.38p 0
02/12/2016 54.48p 54.48p 53.48p 53.65p 656
01/12/2016 53.30p 55.33p 53.69p 54.42p 0
30/11/2016 54.50p 54.66p 54.50p 54.66p 950
29/11/2016 54.51p 54.58p 54.41p 54.48p 189
28/11/2016 55.26p 55.73p 53.94p 54.65p 0
25/11/2016 55.51p 55.56p 55.38p 55.56p 116
24/11/2016 55.51p 55.75p 55.51p 55.67p 69
23/11/2016 56.11p 56.11p 55.51p 55.65p 620
22/11/2016 55.51p 56.75p 55.51p 56.14p 376
21/11/2016 56.50p 56.50p 55.43p 55.57p 548
18/11/2016 56.24p 56.25p 56.17p 56.17p 34
17/11/2016 55.65p 56.22p 55.65p 56.04p 371
16/11/2016 56.00p 56.00p 55.54p 55.56p 213
15/11/2016 55.56p 56.16p 55.56p 55.85p 189
14/11/2016 55.26p 55.61p 55.26p 55.54p 350
11/11/2016 55.75p 55.75p 55.17p 55.17p 88
10/11/2016 55.27p 56.26p 55.27p 55.79p 67
09/11/2016 53.51p 55.95p 53.51p 55.95p 632
08/11/2016 55.20p 55.20p 54.18p 54.55p 62
07/11/2016 55.39p 55.39p 54.66p 54.94p 1
04/11/2016 55.28p 55.28p 54.10p 54.10p 1611
03/11/2016 56.76p 56.76p 55.63p 55.99p 117
02/11/2016 56.90p 56.90p 56.84p 56.84p 397
01/11/2016 57.27p 57.27p 56.69p 56.80p 1677
31/10/2016 57.26p 57.27p 57.05p 57.22p 586
28/10/2016 57.01p 57.46p 57.01p 57.40p 1556
27/10/2016 57.01p 57.31p 57.01p 57.31p 1350
26/10/2016 57.49p 57.49p 56.64p 56.77p 193
25/10/2016 57.49p 57.64p 57.33p 57.33p 696
24/10/2016 57.49p 57.63p 57.42p 57.55p 322
21/10/2016 58.01p 58.33p 57.58p 57.69p 39
20/10/2016 58.12p 58.23p 58.11p 58.11p 1
19/10/2016 58.26p 58.26p 57.71p 58.24p 207
18/10/2016 56.76p 58.26p 56.76p 58.26p 3394
17/10/2016 57.26p 57.26p 56.45p 56.95p 210
14/10/2016 56.76p 57.69p 56.76p 57.69p 43
13/10/2016 57.38p 57.38p 56.74p 56.74p 4614
12/10/2016 56.94p 57.17p 56.94p 57.09p 144
11/10/2016 57.08p 57.17p 56.80p 56.85p 3827
10/10/2016 56.94p 57.16p 56.77p 57.01p 1352
07/10/2016 57.26p 57.26p 56.94p 57.00p 42
06/10/2016 58.00p 58.00p 57.37p 57.37p 5231
05/10/2016 58.01p 58.01p 57.52p 57.65p 3667
04/10/2016 58.00p 58.22p 57.86p 57.94p 366
03/10/2016 57.70p 57.99p 57.13p 57.75p 0
30/09/2016 57.26p 57.48p 56.31p 57.29p 4746
29/09/2016 57.01p 57.69p 57.01p 57.36p 24
28/09/2016 56.55p 57.79p 56.55p 57.74p 1884
27/09/2016 57.28p 57.28p 56.22p 56.38p 4001
26/09/2016 57.49p 57.81p 56.42p 57.13p 0
23/09/2016 57.04p 57.58p 57.04p 57.58p 14
22/09/2016 56.82p 58.03p 56.82p 57.88p 1512
21/09/2016 56.40p 56.81p 56.40p 56.71p 3
20/09/2016 56.53p 56.53p 56.44p 56.44p 31
19/09/2016 56.50p 56.73p 56.50p 56.66p 1
16/09/2016 56.49p 56.74p 56.49p 56.63p 1688
15/09/2016 56.13p 56.44p 56.13p 56.44p 38
14/09/2016 55.94p 56.60p 55.94p 56.15p 1601
13/09/2016 56.99p 56.99p 56.04p 56.04p 5626
12/09/2016 57.26p 57.26p 56.57p 56.90p 583
09/09/2016 58.76p 58.76p 57.52p 57.56p 593
08/09/2016 58.26p 58.95p 58.26p 58.88p 71
07/09/2016 58.00p 58.93p 58.00p 58.92p 752
06/09/2016 57.99p 57.99p 57.94p 57.94p 492
05/09/2016 57.94p 58.43p 57.94p 58.28p 1367
02/09/2016 58.00p 58.15p 57.19p 58.03p 0
01/09/2016 57.01p 57.93p 57.01p 57.79p 20
31/08/2016 57.10p 57.10p 56.80p 56.80p 472
30/08/2016 56.80p 56.95p 56.72p 56.95p 653
26/08/2016 57.01p 57.70p 57.01p 57.59p 151
25/08/2016 55.99p 56.84p 55.99p 56.84p 44
24/08/2016 56.52p 56.52p 56.12p 56.15p 5979
23/08/2016 57.01p 57.01p 56.63p 56.63p 5304
22/08/2016 56.76p 57.88p 56.85p 56.93p 0
19/08/2016 57.24p 57.37p 57.18p 57.18p 152
18/08/2016 56.99p 57.24p 56.99p 57.07p 1767
17/08/2016 56.90p 56.90p 56.47p 56.56p 1487
16/08/2016 57.40p 57.62p 57.00p 57.13p 4632
15/08/2016 56.99p 57.28p 56.99p 57.28p 1110
12/08/2016 57.51p 57.51p 56.36p 57.03p 3114
11/08/2016 56.78p 57.47p 56.78p 57.47p 490
10/08/2016 55.94p 56.66p 55.94p 56.40p 2007
09/08/2016 55.01p 55.68p 55.01p 55.56p 831
08/08/2016 54.35p 54.89p 54.35p 54.78p 534
05/08/2016 54.49p 54.49p 53.72p 54.08p 1607
04/08/2016 53.01p 56.80p 53.01p 54.37p 265
03/08/2016 52.80p 52.80p 52.30p 52.44p 1349
02/08/2016 52.80p 52.80p 52.52p 52.56p 188
01/08/2016 53.40p 53.92p 52.80p 52.80p 344
29/07/2016 53.24p 53.49p 52.56p 53.32p 0
28/07/2016 53.49p 53.97p 52.10p 53.07p 0
27/07/2016 52.00p 53.62p 51.71p 53.33p 0
26/07/2016 51.51p 52.10p 50.94p 51.71p 0
25/07/2016 51.51p 52.15p 51.33p 51.71p 0

*Close Price adjusted for both dividends and splits