Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 57.49p 58.50p 57.26p 58.31p 2171
06/10/2015 56.21p 57.44p 56.21p 57.26p 1131
05/10/2015 55.49p 57.09p 55.22p 56.88p 0
02/10/2015 55.47p 55.47p 55.22p 55.22p 157
01/10/2015 55.51p 55.63p 55.26p 55.33p 1014
30/09/2015 55.03p 56.07p 54.92p 55.76p 0
29/09/2015 54.51p 55.19p 54.10p 54.94p 0
28/09/2015 57.01p 57.44p 54.17p 55.09p 0
25/09/2015 56.99p 57.78p 56.40p 57.29p 422
24/09/2015 57.30p 57.63p 56.03p 56.96p 0
23/09/2015 57.99p 58.31p 57.16p 57.29p 0
22/09/2015 58.51p 58.94p 56.97p 57.69p 0
21/09/2015 58.99p 58.99p 57.72p 58.68p 3155
18/09/2015 58.50p 58.81p 57.92p 58.81p 0
17/09/2015 57.49p 58.63p 57.38p 58.38p 0
16/09/2015 56.81p 57.50p 56.81p 57.46p 927
15/09/2015 56.90p 57.33p 56.12p 56.85p 0
14/09/2015 56.93p 56.93p 56.92p 57.12p 223
11/09/2015 57.88p 57.88p 56.96p 57.10p 182
10/09/2015 58.06p 58.47p 57.02p 57.62p 0
09/09/2015 58.21p 58.22p 57.29p 57.96p 685
08/09/2015 57.37p 58.11p 57.03p 57.87p 0
07/09/2015 58.24p 58.24p 56.96p 57.24p 0
04/09/2015 58.00p 58.35p 56.74p 57.76p 0
03/09/2015 57.90p 58.21p 57.90p 58.14p 1195
02/09/2015 59.23p 59.25p 56.90p 57.83p 801
01/09/2015 59.51p 59.95p 57.90p 59.03p 0
28/08/2015 59.30p 59.30p 58.74p 58.83p 426
27/08/2015 58.45p 59.55p 58.13p 58.92p 0
26/08/2015 58.29p 58.29p 57.33p 58.13p 275
25/08/2015 57.20p 59.24p 57.12p 58.52p 0
24/08/2015 59.01p 59.43p 56.44p 57.31p 0
21/08/2015 61.90p 61.92p 58.40p 59.43p 0
20/08/2015 62.51p 62.97p 60.36p 61.17p 0
19/08/2015 63.40p 63.40p 61.76p 62.54p 274
18/08/2015 64.50p 64.83p 62.58p 63.72p 0
17/08/2015 64.29p 65.21p 63.51p 64.51p 0
14/08/2015 64.00p 64.28p 63.29p 61.37p 0
13/08/2015 64.25p 64.49p 62.68p 61.37p 0
12/08/2015 64.99p 65.47p 62.99p 61.37p 0
11/08/2015 65.50p 65.50p 64.46p 61.37p 77
10/08/2015 65.30p 65.64p 64.43p 61.37p 0
07/08/2015 66.25p 66.25p 64.80p 61.37p 497
06/08/2015 67.00p 67.50p 65.36p 61.37p 0
05/08/2015 67.00p 68.40p 66.17p 61.37p 0
04/08/2015 67.70p 68.40p 67.37p 61.37p 0
03/08/2015 68.03p 68.03p 67.49p 61.37p 27
31/07/2015 67.49p 67.80p 66.78p 61.37p 579
30/07/2015 67.00p 67.14p 66.87p 61.37p 972
29/07/2015 66.29p 66.85p 66.29p 61.37p 519
28/07/2015 65.50p 66.18p 65.50p 61.37p 403
27/07/2015 67.30p 67.65p 64.12p 61.37p 0
24/07/2015 67.07p 67.18p 66.13p 61.37p 86
23/07/2015 67.49p 68.00p 65.29p 61.37p 0
22/07/2015 68.00p 68.00p 66.49p 61.37p 461
21/07/2015 68.32p 68.32p 67.04p 61.37p 135
20/07/2015 68.00p 68.32p 68.00p 61.37p 346
17/07/2015 67.81p 68.00p 67.02p 61.37p 273
16/07/2015 66.74p 68.00p 66.74p 61.37p 1252
15/07/2015 66.25p 66.75p 65.65p 61.37p 0
14/07/2015 66.49p 66.92p 65.33p 61.37p 0
13/07/2015 64.49p 66.25p 64.49p 61.37p 348
10/07/2015 62.74p 64.37p 62.71p 61.37p 0
09/07/2015 62.21p 62.99p 61.83p 61.37p 41
08/07/2015 61.85p 62.81p 61.27p 61.37p 0
07/07/2015 62.00p 62.69p 61.13p 61.37p 0
06/07/2015 61.51p 61.67p 60.71p 61.37p 879
03/07/2015 62.01p 62.78p 61.15p 61.37p 0
02/07/2015 62.50p 62.93p 61.25p 61.37p 0
01/07/2015 62.00p 62.63p 61.32p 61.37p 0
30/06/2015 62.67p 63.10p 60.56p 61.37p 0
29/06/2015 63.76p 64.29p 61.78p 61.37p 0
26/06/2015 64.00p 64.55p 63.44p 61.37p 0
25/06/2015 63.71p 64.18p 63.19p 61.37p 1504
24/06/2015 63.49p 63.92p 62.31p 61.37p 0
23/06/2015 63.01p 63.46p 62.53p 61.37p 570
22/06/2015 61.24p 62.80p 61.07p 61.37p 0
19/06/2015 60.00p 61.56p 59.82p 61.37p 0
18/06/2015 60.07p 60.49p 58.94p 61.37p 0
17/06/2015 60.67p 61.22p 59.06p 61.37p 0
16/06/2015 60.86p 61.26p 59.83p 61.37p 0
15/06/2015 61.74p 62.20p 59.98p 61.37p 0
12/06/2015 62.50p 62.50p 60.68p 61.37p 2753
11/06/2015 63.24p 63.62p 61.31p 61.37p 0
10/06/2015 61.69p 63.21p 61.62p 61.37p 0
09/06/2015 61.49p 61.69p 61.49p 61.37p 8
08/06/2015 62.50p 62.88p 60.68p 61.37p 0
05/06/2015 62.60p 63.03p 61.36p 61.37p 0
04/06/2015 63.24p 63.69p 61.93p 61.37p 0
03/06/2015 63.20p 63.27p 62.24p 61.37p 188
02/06/2015 64.00p 64.00p 62.17p 61.37p 10000
01/06/2015 64.50p 64.79p 62.78p 61.37p 0
29/05/2015 64.99p 64.99p 63.14p 61.37p 1
28/05/2015 65.49p 65.86p 63.76p 61.37p 0
27/05/2015 64.80p 65.31p 64.18p 61.37p 0
26/05/2015 64.80p 64.80p 63.17p 61.37p 9
22/05/2015 64.01p 64.40p 64.01p 61.37p 145
21/05/2015 63.73p 64.02p 63.73p 61.37p 348
20/05/2015 64.11p 64.11p 63.34p 61.37p 4025
19/05/2015 63.46p 63.96p 63.46p 61.37p 528
18/05/2015 63.60p 63.60p 62.70p 61.37p 3587
15/05/2015 62.50p 62.50p 61.38p 61.37p 633
14/05/2015 62.21p 62.58p 61.44p 61.37p 0
13/05/2015 62.35p 63.65p 62.35p 61.37p 3499
12/05/2015 62.15p 62.40p 62.15p 61.37p 348
11/05/2015 62.26p 62.72p 61.53p 61.37p 0
08/05/2015 62.00p 62.62p 61.57p 61.37p 0
07/05/2015 63.30p 63.65p 60.16p 61.37p 0
06/05/2015 63.81p 63.81p 62.13p 61.37p 512
05/05/2015 64.25p 64.25p 62.81p 61.37p 976
01/05/2015 64.19p 64.22p 63.89p 61.37p 0
30/04/2015 63.60p 64.22p 63.26p 61.37p 1840
29/04/2015 65.26p 65.88p 62.60p 61.37p 0
28/04/2015 66.58p 66.58p 65.47p 61.37p 348
27/04/2015 66.00p 66.75p 65.08p 61.37p 0
24/04/2015 65.24p 66.18p 64.93p 61.37p 0
23/04/2015 66.00p 66.21p 64.07p 61.37p 0
22/04/2015 65.81p 66.14p 64.51p 61.37p 183
21/04/2015 66.50p 66.77p 65.80p 61.37p 580
20/04/2015 66.00p 66.47p 65.23p 61.37p 0
17/04/2015 66.44p 66.47p 65.58p 61.37p 55
16/04/2015 66.80p 66.80p 66.56p 61.37p 532
15/04/2015 66.50p 67.29p 66.50p 61.37p 610
14/04/2015 66.50p 66.62p 65.39p 61.37p 1
13/04/2015 66.49p 66.99p 65.58p 61.37p 0
10/04/2015 67.15p 67.57p 65.49p 61.37p 0
09/04/2015 66.68p 67.22p 66.18p 61.37p 0
08/04/2015 66.61p 67.10p 65.42p 61.37p 0
07/04/2015 67.35p 67.89p 65.54p 61.37p 0
02/04/2015 66.55p 67.35p 66.33p 61.37p 289
01/04/2015 68.00p 68.00p 65.68p 61.37p 423
31/03/2015 67.00p 68.54p 67.00p 61.37p 0
30/03/2015 65.44p 68.17p 65.30p 61.37p 0
27/03/2015 63.99p 65.30p 63.99p 61.37p 0
26/03/2015 65.00p 65.33p 63.35p 61.37p 0
25/03/2015 64.75p 65.05p 64.11p 61.37p 740
24/03/2015 64.74p 65.10p 64.74p 61.37p 174
23/03/2015 64.69p 64.69p 64.17p 61.37p 82
20/03/2015 65.00p 65.50p 63.72p 61.37p 0
19/03/2015 65.30p 65.58p 64.25p 61.37p 0
18/03/2015 63.68p 65.09p 63.68p 61.37p 394
17/03/2015 65.40p 65.40p 63.68p 61.37p 199
16/03/2015 65.00p 65.61p 64.30p 61.37p 0
13/03/2015 64.56p 64.86p 63.88p 61.37p 350
12/03/2015 63.49p 64.97p 63.20p 61.37p 0
11/03/2015 62.50p 63.85p 62.28p 61.37p 0
10/03/2015 62.89p 63.29p 61.57p 61.37p 0
09/03/2015 63.53p 63.53p 62.72p 61.37p 348
06/03/2015 63.99p 64.46p 62.65p 61.37p 0
05/03/2015 63.51p 64.33p 63.12p 61.37p 0
04/03/2015 63.94p 63.94p 62.65p 61.37p 927
03/03/2015 63.49p 63.76p 63.49p 61.37p 478
02/03/2015 64.00p 64.00p 62.37p 61.37p 174
27/02/2015 64.00p 64.40p 62.60p 61.37p 0
26/02/2015 63.90p 64.39p 63.07p 61.37p 0
25/02/2015 63.51p 64.00p 63.03p 61.37p 0
24/02/2015 63.79p 63.89p 63.54p 61.37p 141
23/02/2015 63.30p 63.88p 62.78p 61.37p 0
20/02/2015 63.20p 63.49p 63.13p 61.37p 140
19/02/2015 63.26p 63.62p 62.68p 61.37p 565
18/02/2015 62.78p 64.28p 62.63p 61.37p 0
17/02/2015 63.25p 63.54p 62.12p 61.37p 0
16/02/2015 63.30p 63.30p 63.25p 61.37p 174
13/02/2015 63.26p 63.94p 63.26p 61.37p 62
12/02/2015 62.65p 63.61p 62.42p 61.37p 229
11/02/2015 62.88p 63.40p 61.83p 61.37p 0
10/02/2015 61.99p 62.95p 61.99p 61.37p 178
09/02/2015 63.01p 63.04p 61.34p 61.37p 0
06/02/2015 63.26p 63.74p 62.12p 61.37p 0
05/02/2015 62.50p 63.81p 62.26p 61.37p 120
04/02/2015 61.49p 62.66p 61.05p 61.37p 0
03/02/2015 61.01p 61.26p 60.29p 61.37p 58
02/02/2015 61.99p 62.73p 60.06p 61.37p 0
30/01/2015 61.90p 62.42p 61.38p 61.37p 0
29/01/2015 61.51p 62.24p 60.81p 61.37p 0
28/01/2015 61.81p 61.88p 60.89p 61.37p 0
27/01/2015 62.76p 62.76p 61.50p 61.37p 41
26/01/2015 61.92p 62.89p 61.60p 61.37p 0
23/01/2015 60.26p 61.98p 60.25p 61.37p 0
22/01/2015 58.10p 60.40p 58.08p 61.37p 0
21/01/2015 58.05p 58.29p 57.22p 61.37p 23
20/01/2015 57.83p 58.60p 57.15p 61.37p 0
19/01/2015 57.76p 57.93p 57.04p 61.37p 40
16/01/2015 57.99p 58.03p 57.99p 61.37p 43
15/01/2015 57.97p 59.08p 56.62p 61.37p 0
14/01/2015 58.26p 58.26p 56.83p 61.37p 1353
13/01/2015 57.99p 59.15p 57.69p 61.37p 0
12/01/2015 59.01p 59.22p 57.55p 61.37p 0
09/01/2015 58.78p 58.78p 58.55p 61.37p 586
08/01/2015 57.99p 59.49p 57.99p 61.37p 29
07/01/2015 58.15p 58.55p 57.04p 61.37p 0
06/01/2015 57.28p 58.15p 56.95p 61.37p 0
05/01/2015 59.23p 59.23p 57.42p 61.37p 408
02/01/2015 59.81p 59.81p 57.57p 61.37p 10
31/12/2014 59.27p 59.88p 58.71p 61.37p 0
30/12/2014 59.49p 59.80p 58.49p 61.37p 0
29/12/2014 59.97p 59.97p 58.58p 61.37p 139
24/12/2014 59.92p 60.24p 59.08p 61.37p 0
23/12/2014 59.58p 59.97p 58.94p 61.37p 0
22/12/2014 58.50p 59.57p 58.50p 61.37p 200

*Close Price adjusted for both dividends and splits