Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 51.01p 52.00p 51.01p 51.70p 951
21/07/2016 50.76p 51.37p 50.41p 51.24p 0
20/07/2016 50.80p 51.42p 50.42p 51.28p 0
19/07/2016 52.00p 52.00p 50.72p 50.72p 89
18/07/2016 50.98p 51.99p 50.98p 51.94p 226
15/07/2016 51.01p 51.01p 50.75p 50.98p 505
14/07/2016 50.98p 51.78p 50.24p 51.13p 0
13/07/2016 51.76p 52.03p 50.85p 51.13p 0
12/07/2016 50.60p 51.74p 50.47p 51.47p 0
11/07/2016 50.00p 50.96p 49.85p 50.47p 0
08/07/2016 48.92p 49.99p 48.92p 49.85p 6
07/07/2016 48.76p 48.92p 48.76p 48.88p 6
06/07/2016 49.01p 49.01p 48.45p 48.87p 453
05/07/2016 50.85p 50.85p 49.11p 49.20p 27
04/07/2016 51.85p 51.85p 50.90p 50.90p 21
01/07/2016 50.50p 52.19p 50.50p 52.07p 1159
30/06/2016 50.72p 50.79p 50.69p 50.79p 1539
29/06/2016 49.03p 50.67p 49.03p 50.67p 326
28/06/2016 48.51p 49.98p 48.51p 48.83p 1261
27/06/2016 53.01p 53.01p 48.58p 49.15p 391
24/06/2016 53.20p 54.78p 50.79p 52.29p 0
23/06/2016 53.49p 54.96p 53.46p 54.78p 0
22/06/2016 53.75p 54.40p 52.78p 53.87p 0
21/06/2016 52.51p 53.94p 52.51p 53.60p 0
20/06/2016 51.54p 52.97p 51.54p 52.97p 186
17/06/2016 54.24p 54.24p 50.93p 52.72p 14212
16/06/2016 55.94p 55.94p 54.13p 54.13p 751
15/06/2016 53.99p 56.60p 54.07p 56.18p 0
14/06/2016 54.49p 54.85p 53.25p 54.07p 0
13/06/2016 55.75p 55.75p 54.58p 54.58p 12
10/06/2016 56.50p 56.92p 55.94p 55.94p 0
09/06/2016 56.50p 57.21p 55.64p 56.51p 0
08/06/2016 56.74p 56.74p 56.37p 56.37p 652
07/06/2016 55.76p 56.74p 55.83p 56.60p 0
06/06/2016 56.00p 56.42p 55.71p 56.22p 0
03/06/2016 57.01p 57.40p 55.19p 56.03p 0
02/06/2016 57.90p 57.90p 56.94p 56.94p 524
01/06/2016 58.94p 59.33p 57.03p 57.99p 0
31/05/2016 58.26p 58.94p 58.26p 58.82p 1042
27/05/2016 58.65p 58.65p 58.19p 58.19p 137
26/05/2016 58.42p 58.83p 58.13p 58.67p 0
25/05/2016 56.69p 58.22p 56.69p 58.22p 10
24/05/2016 56.87p 57.29p 55.90p 56.69p 0
23/05/2016 56.99p 56.99p 56.71p 56.94p 180
20/05/2016 57.01p 57.47p 57.01p 57.47p 820
19/05/2016 57.26p 57.26p 56.87p 57.06p 7
18/05/2016 57.06p 57.68p 56.87p 57.38p 0
17/05/2016 56.56p 57.11p 56.56p 57.05p 51
16/05/2016 55.76p 56.65p 55.76p 56.65p 75
13/05/2016 56.26p 56.26p 55.92p 55.94p 450
12/05/2016 57.24p 57.24p 56.37p 56.37p 63
11/05/2016 57.03p 57.12p 57.03p 57.08p 58
10/05/2016 57.21p 57.21p 56.97p 56.97p 403
09/05/2016 58.69p 58.69p 58.16p 58.18p 1193
06/05/2016 59.25p 59.25p 57.83p 58.56p 1304
05/05/2016 59.24p 59.65p 58.40p 59.10p 0
04/05/2016 59.01p 59.45p 58.31p 58.88p 0
03/05/2016 61.24p 61.24p 59.25p 59.19p 48
29/04/2016 60.74p 60.80p 60.51p 60.51p 90
28/04/2016 59.01p 60.97p 59.01p 60.83p 293
27/04/2016 58.74p 59.00p 58.74p 58.74p 69
26/04/2016 58.55p 59.28p 57.79p 58.58p 0
25/04/2016 58.01p 59.26p 57.71p 58.47p 0
22/04/2016 58.24p 58.63p 57.33p 58.15p 0
21/04/2016 58.76p 59.24p 57.37p 58.24p 0
20/04/2016 58.51p 59.46p 58.60p 59.08p 0
19/04/2016 58.78p 59.54p 58.02p 58.94p 0
18/04/2016 58.55p 59.10p 57.92p 58.96p 0
15/04/2016 59.01p 59.33p 57.97p 58.80p 0
14/04/2016 59.01p 59.01p 58.85p 58.78p 730
13/04/2016 57.49p 59.14p 56.99p 58.86p 0
12/04/2016 57.26p 57.26p 56.99p 56.99p 162
11/04/2016 56.74p 58.13p 56.53p 57.60p 0
08/04/2016 56.00p 56.71p 56.00p 56.53p 324
07/04/2016 55.26p 56.74p 55.46p 55.83p 0
06/04/2016 56.93p 56.93p 55.46p 55.59p 584
05/04/2016 57.22p 57.22p 56.84p 56.85p 357
04/04/2016 57.74p 58.12p 56.40p 57.22p 0
01/04/2016 57.01p 57.49p 57.01p 57.36p 324
31/03/2016 57.76p 58.19p 56.17p 57.06p 0
30/03/2016 55.49p 58.00p 55.49p 58.10p 345
29/03/2016 55.26p 55.38p 55.26p 55.31p 162
24/03/2016 56.26p 56.69p 54.67p 55.47p 0
23/03/2016 56.51p 57.31p 55.78p 56.52p 0
22/03/2016 55.51p 56.70p 54.81p 56.46p 0
21/03/2016 55.79p 56.51p 54.96p 55.87p 0
18/03/2016 55.51p 56.00p 55.51p 55.89p 162
17/03/2016 55.71p 56.14p 54.86p 55.49p 0
16/03/2016 54.76p 55.71p 54.76p 55.53p 2777
15/03/2016 56.69p 56.93p 54.20p 55.02p 0
14/03/2016 56.50p 57.17p 55.90p 56.83p 0
11/03/2016 54.80p 56.67p 54.78p 56.28p 0
10/03/2016 56.00p 56.00p 54.95p 55.19p 324
09/03/2016 55.53p 55.84p 55.53p 55.82p 379
08/03/2016 54.40p 56.01p 54.40p 55.57p 488
07/03/2016 54.24p 54.46p 54.24p 54.28p 1886
04/03/2016 53.74p 54.26p 53.40p 54.24p 0
03/03/2016 53.76p 54.77p 52.66p 53.51p 0
02/03/2016 54.00p 54.17p 53.15p 53.93p 0
01/03/2016 53.73p 54.19p 53.09p 53.87p 0
29/02/2016 51.10p 53.67p 50.66p 53.31p 0
26/02/2016 50.37p 51.84p 50.35p 51.56p 0
25/02/2016 51.01p 52.41p 49.69p 50.35p 0
24/02/2016 50.62p 51.33p 49.81p 51.05p 0
23/02/2016 51.70p 52.19p 50.83p 50.85p 0
22/02/2016 52.00p 52.49p 51.57p 51.69p 0
19/02/2016 52.51p 52.77p 50.58p 51.64p 0
18/02/2016 51.97p 53.04p 51.88p 52.58p 0
17/02/2016 50.26p 52.20p 50.35p 52.06p 0
16/02/2016 50.72p 50.72p 50.45p 50.35p 1467
15/02/2016 48.24p 50.71p 48.15p 50.68p 0
12/02/2016 48.50p 48.81p 48.18p 48.15p 535
11/02/2016 48.50p 49.24p 47.33p 48.33p 0
10/02/2016 47.01p 49.63p 46.22p 48.82p 0
09/02/2016 47.10p 47.10p 45.58p 46.22p 3893
08/02/2016 50.00p 50.19p 46.53p 47.18p 0
05/02/2016 48.00p 50.24p 48.00p 49.79p 290
04/02/2016 48.28p 48.65p 47.13p 48.08p 0
03/02/2016 49.44p 49.74p 47.57p 48.10p 0
02/02/2016 50.50p 50.68p 48.74p 49.13p 0
01/02/2016 49.99p 50.74p 49.46p 50.26p 0
29/01/2016 48.29p 49.83p 48.40p 49.46p 0
28/01/2016 48.95p 49.10p 47.63p 48.50p 0
27/01/2016 48.05p 49.16p 47.66p 48.88p 0
26/01/2016 47.76p 47.90p 47.70p 47.78p 568
25/01/2016 49.74p 49.99p 47.26p 47.84p 0
22/01/2016 47.01p 49.04p 47.01p 49.23p 65
21/01/2016 48.00p 48.00p 46.62p 46.83p 279
20/01/2016 47.76p 47.76p 47.51p 47.63p 652
19/01/2016 47.53p 48.51p 47.65p 48.38p 0
18/01/2016 48.50p 48.50p 46.83p 47.65p 3478
15/01/2016 50.26p 50.69p 48.04p 48.81p 0
14/01/2016 51.01p 51.01p 50.42p 50.65p 106
13/01/2016 51.01p 51.16p 51.01p 51.08p 7
12/01/2016 51.25p 51.70p 51.04p 51.04p 0
11/01/2016 51.81p 52.17p 50.82p 51.19p 0
08/01/2016 53.25p 53.25p 51.91p 51.91p 1141
07/01/2016 53.24p 53.64p 52.45p 53.18p 0
06/01/2016 54.10p 54.51p 52.42p 53.13p 0
05/01/2016 55.01p 55.01p 53.58p 54.08p 815
04/01/2016 55.30p 55.69p 53.74p 54.55p 0
31/12/2015 55.04p 55.51p 54.17p 55.27p 0
30/12/2015 56.00p 56.00p 54.31p 55.26p 1011
29/12/2015 54.76p 56.00p 54.76p 55.90p 324
24/12/2015 54.80p 55.66p 54.58p 54.80p 0
23/12/2015 54.00p 55.48p 53.83p 55.20p 0
22/12/2015 54.00p 54.00p 53.87p 53.83p 1
21/12/2015 54.01p 54.48p 52.83p 53.75p 0
18/12/2015 54.88p 55.10p 53.25p 54.24p 0
17/12/2015 54.52p 56.35p 54.06p 54.78p 0
16/12/2015 53.54p 54.50p 53.54p 54.39p 43
15/12/2015 53.66p 53.87p 53.03p 53.87p 2
14/12/2015 54.50p 54.50p 53.66p 53.71p 300
11/12/2015 55.01p 55.35p 53.93p 54.69p 0
10/12/2015 55.20p 56.34p 54.04p 54.99p 0
09/12/2015 56.00p 56.00p 55.06p 55.13p 67
08/12/2015 56.51p 56.51p 55.92p 55.87p 162
07/12/2015 56.69p 56.69p 56.31p 56.31p 113
04/12/2015 57.20p 57.20p 56.58p 56.62p 3
03/12/2015 59.01p 59.01p 57.42p 57.42p 665
02/12/2015 58.11p 59.17p 57.85p 58.78p 0
01/12/2015 58.29p 58.74p 57.24p 58.10p 0
30/11/2015 57.37p 58.43p 57.19p 58.26p 0
27/11/2015 56.74p 57.72p 56.40p 57.32p 0
26/11/2015 56.00p 56.66p 55.81p 56.65p 0
25/11/2015 56.26p 56.90p 55.24p 56.08p 0
24/11/2015 56.26p 56.85p 55.49p 56.31p 0
23/11/2015 56.72p 57.11p 55.96p 56.85p 0
20/11/2015 57.01p 57.44p 55.78p 56.62p 0
19/11/2015 56.33p 57.15p 56.33p 56.97p 174
18/11/2015 56.00p 56.92p 55.51p 56.53p 0
17/11/2015 54.81p 56.93p 54.81p 56.92p 0
16/11/2015 55.01p 55.80p 55.01p 55.78p 87
13/11/2015 55.60p 56.07p 54.81p 55.20p 0
12/11/2015 56.50p 56.50p 55.66p 55.94p 130
11/11/2015 56.00p 56.63p 55.51p 56.49p 446
10/11/2015 56.26p 56.69p 55.14p 55.85p 0
09/11/2015 57.25p 57.25p 56.18p 56.30p 496
06/11/2015 57.17p 57.17p 57.01p 57.10p 172
05/11/2015 57.40p 57.84p 56.36p 57.04p 0
04/11/2015 58.90p 58.90p 56.79p 57.62p 21
03/11/2015 59.23p 59.67p 58.94p 58.94p 0
02/11/2015 58.00p 59.15p 58.00p 59.15p 266
30/10/2015 58.00p 58.30p 58.00p 58.31p 525
29/10/2015 59.01p 59.01p 56.99p 57.79p 65
28/10/2015 58.40p 58.88p 57.99p 58.78p 0
27/10/2015 59.90p 59.90p 58.26p 58.26p 277
26/10/2015 58.01p 60.22p 58.01p 59.75p 0
23/10/2015 57.70p 58.92p 57.70p 58.92p 1670
22/10/2015 57.13p 57.69p 56.83p 57.64p 0
21/10/2015 57.49p 57.49p 57.14p 57.28p 525
20/10/2015 57.81p 58.13p 56.51p 57.31p 0
19/10/2015 57.81p 58.26p 56.88p 57.85p 0
16/10/2015 58.21p 58.41p 57.90p 57.90p 132
15/10/2015 58.00p 58.67p 57.48p 58.16p 0
14/10/2015 57.81p 58.47p 57.17p 57.99p 0
13/10/2015 58.59p 59.03p 57.62p 57.78p 0
12/10/2015 59.49p 59.72p 57.78p 58.72p 0
09/10/2015 58.00p 59.62p 58.00p 58.92p 0
08/10/2015 58.00p 59.26p 58.00p 59.08p 174

*Close Price adjusted for both dividends and splits