Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 58.29p 58.69p 57.24p 61.37p 0
18/12/2014 58.00p 58.73p 57.42p 61.37p 0
17/12/2014 57.70p 58.08p 57.08p 61.37p 2603
16/12/2014 56.01p 58.15p 55.94p 61.37p 0
15/12/2014 57.64p 57.94p 55.46p 61.37p 1
12/12/2014 58.97p 58.97p 57.95p 61.37p 163
11/12/2014 59.30p 59.76p 58.28p 61.37p 0
10/12/2014 60.00p 60.09p 58.40p 61.37p 0
09/12/2014 61.21p 61.21p 59.48p 61.37p 324
08/12/2014 61.26p 61.63p 60.38p 61.37p 0
05/12/2014 61.94p 62.33p 60.64p 61.37p 0
04/12/2014 62.33p 62.72p 61.01p 61.37p 0
03/12/2014 61.81p 63.83p 61.31p 61.37p 0
02/12/2014 62.99p 63.31p 60.88p 61.37p 0
01/12/2014 60.52p 62.74p 59.86p 61.37p 0
28/11/2014 58.76p 60.81p 58.76p 61.37p 0
27/11/2014 59.42p 59.70p 59.08p 61.37p 485
26/11/2014 58.78p 59.59p 58.29p 61.37p 0
25/11/2014 59.04p 59.77p 58.22p 61.37p 0
24/11/2014 58.51p 59.44p 58.28p 61.37p 0
21/11/2014 57.78p 58.60p 57.69p 61.37p 1000
20/11/2014 57.24p 57.78p 56.62p 61.37p 0
19/11/2014 57.01p 57.01p 56.88p 61.37p 162
18/11/2014 55.81p 56.97p 55.46p 61.37p 0
17/11/2014 55.88p 56.21p 54.72p 61.37p 0
14/11/2014 56.24p 56.24p 55.89p 61.37p 504
13/11/2014 55.12p 56.22p 55.12p 61.37p 0
12/11/2014 56.49p 56.80p 54.35p 61.37p 0
11/11/2014 55.71p 56.46p 55.50p 61.37p 0
10/11/2014 55.31p 56.44p 54.62p 61.37p 0
07/11/2014 55.01p 55.80p 54.90p 61.37p 0
06/11/2014 54.47p 55.88p 54.15p 61.37p 0
05/11/2014 54.99p 55.21p 54.15p 61.37p 814
04/11/2014 54.72p 54.85p 53.38p 61.37p 0
03/11/2014 54.72p 54.90p 53.24p 61.37p 0
31/10/2014 53.49p 54.67p 53.30p 61.37p 0
30/10/2014 53.51p 53.91p 52.52p 61.37p 0
29/10/2014 52.26p 53.53p 52.26p 61.37p 0
28/10/2014 52.69p 52.85p 52.69p 61.37p 362
27/10/2014 53.49p 53.89p 51.97p 61.37p 0
24/10/2014 53.49p 53.90p 51.29p 61.37p 0
23/10/2014 52.10p 53.36p 51.29p 61.37p 0
22/10/2014 51.67p 52.34p 51.01p 61.37p 0
21/10/2014 51.13p 52.13p 50.47p 61.37p 0
20/10/2014 51.24p 52.03p 50.57p 61.37p 0
17/10/2014 49.76p 51.24p 49.76p 61.37p 26
16/10/2014 49.63p 50.40p 49.16p 61.37p 0
15/10/2014 51.10p 51.63p 49.49p 61.37p 0
14/10/2014 50.48p 51.20p 50.34p 61.37p 1325
13/10/2014 50.29p 51.58p 49.92p 61.37p 0
10/10/2014 50.26p 51.06p 49.58p 61.37p 0
09/10/2014 51.06p 51.51p 49.97p 61.37p 0
08/10/2014 51.01p 51.01p 50.55p 61.37p 32
07/10/2014 52.51p 52.90p 50.20p 61.37p 0
06/10/2014 52.50p 52.88p 51.29p 61.37p 0
03/10/2014 52.03p 52.03p 51.88p 61.37p 461
02/10/2014 51.65p 53.04p 51.22p 61.37p 0
01/10/2014 51.49p 51.63p 50.83p 61.37p 321
30/09/2014 49.51p 51.42p 49.51p 61.37p 0
29/09/2014 49.99p 50.36p 49.31p 61.37p 0
26/09/2014 50.46p 50.74p 49.38p 61.37p 0
25/09/2014 51.24p 51.38p 49.46p 61.37p 0
24/09/2014 51.38p 51.38p 50.90p 61.37p 100
23/09/2014 51.51p 51.89p 50.97p 61.37p 0
22/09/2014 51.83p 52.19p 51.26p 61.37p 0
19/09/2014 52.74p 53.01p 51.50p 61.37p 0
18/09/2014 52.00p 52.56p 51.76p 61.37p 0
17/09/2014 51.20p 52.28p 51.03p 61.37p 0
16/09/2014 52.00p 52.39p 50.98p 61.37p 0
15/09/2014 53.49p 53.49p 51.60p 61.37p 47
12/09/2014 53.01p 53.40p 52.04p 61.37p 0
11/09/2014 54.09p 54.50p 53.28p 61.37p 0
10/09/2014 54.72p 55.02p 53.69p 61.37p 0
09/09/2014 55.28p 55.69p 53.99p 61.37p 0
08/09/2014 55.81p 56.22p 54.52p 61.37p 0
05/09/2014 55.99p 56.29p 55.17p 61.37p 0
04/09/2014 55.90p 55.99p 55.10p 61.37p 162
03/09/2014 55.76p 56.39p 55.17p 61.37p 0
02/09/2014 56.00p 56.24p 55.19p 61.37p 0
01/09/2014 55.26p 55.71p 54.85p 61.37p 20
29/08/2014 55.92p 56.26p 54.64p 61.37p 0
28/08/2014 56.08p 56.39p 55.08p 61.37p 0
27/08/2014 56.01p 56.43p 55.16p 61.37p 0
26/08/2014 55.49p 56.63p 55.13p 61.37p 0
22/08/2014 55.81p 56.08p 54.39p 61.37p 0
21/08/2014 56.00p 56.30p 54.85p 61.37p 0
20/08/2014 57.00p 57.00p 55.02p 61.37p 327
19/08/2014 56.48p 57.08p 55.62p 61.37p 0
18/08/2014 55.71p 56.44p 55.29p 61.37p 0
15/08/2014 56.47p 56.84p 54.70p 61.37p 0
14/08/2014 55.79p 56.44p 55.31p 61.37p 0
13/08/2014 55.81p 55.81p 54.90p 61.37p 101
12/08/2014 55.74p 55.74p 54.79p 61.37p 11
11/08/2014 54.24p 55.94p 53.95p 61.37p 0
08/08/2014 55.01p 55.01p 53.63p 61.37p 193
07/08/2014 55.81p 56.22p 54.21p 61.37p 0
06/08/2014 56.26p 56.26p 55.16p 61.37p 162
05/08/2014 56.50p 56.92p 56.13p 61.37p 227
04/08/2014 57.03p 61.37p 56.89p 61.37p 0
01/08/2014 59.72p 59.72p 57.04p 61.37p 1260
31/07/2014 60.00p 61.37p 58.86p 61.37p 0
30/07/2014 59.94p 61.37p 59.44p 61.37p 0
29/07/2014 59.88p 61.37p 59.49p 61.37p 0
28/07/2014 60.49p 61.37p 59.49p 61.37p 0
25/07/2014 61.17p 61.17p 60.20p 61.37p 257
24/07/2014 60.60p 61.37p 58.88p 61.37p 0
23/07/2014 59.75p 61.37p 58.88p 61.37p 0
22/07/2014 59.81p 61.37p 58.88p 61.37p 0
21/07/2014 59.40p 61.37p 58.88p 61.37p 0
18/07/2014 59.85p 61.37p 58.99p 61.37p 0
17/07/2014 60.48p 60.48p 59.51p 61.37p 170
16/07/2014 59.74p 61.37p 59.44p 61.37p 0
15/07/2014 60.58p 60.58p 59.44p 61.37p 230
14/07/2014 59.90p 65.69p 59.19p 61.37p 0
11/07/2014 59.83p 65.69p 59.19p 61.37p 0
10/07/2014 61.42p 65.69p 59.60p 61.37p 0
09/07/2014 60.11p 65.69p 59.65p 61.37p 0
08/07/2014 62.60p 65.69p 59.65p 61.37p 0
07/07/2014 63.28p 65.69p 61.07p 61.37p 0
04/07/2014 63.01p 65.69p 61.07p 61.37p 0
03/07/2014 63.49p 65.69p 61.07p 61.37p 0
02/07/2014 63.40p 65.69p 61.07p 61.37p 0
01/07/2014 63.26p 65.69p 61.07p 61.37p 0
30/06/2014 62.99p 65.69p 61.07p 61.37p 0
27/06/2014 62.83p 65.69p 61.07p 61.37p 0
26/06/2014 63.62p 65.69p 61.07p 61.37p 0
25/06/2014 62.71p 65.69p 61.07p 61.37p 0
24/06/2014 63.56p 65.69p 61.07p 61.37p 0
23/06/2014 65.42p 65.69p 61.07p 61.37p 0
20/06/2014 62.19p 65.21p 61.07p 61.37p 0
19/06/2014 62.02p 63.46p 61.07p 61.37p 0
18/06/2014 61.94p 63.46p 61.07p 61.37p 0
17/06/2014 62.04p 63.46p 61.12p 61.37p 0
16/06/2014 62.53p 63.46p 61.37p 61.37p 0
13/06/2014 62.99p 63.46p 61.37p 61.37p 0
12/06/2014 62.29p 63.40p 62.18p 61.37p 2702
11/06/2014 62.76p 63.41p 61.20p 61.37p 0
10/06/2014 62.76p 63.41p 61.20p 61.37p 0
09/06/2014 62.37p 63.38p 61.20p 61.37p 0
06/06/2014 62.50p 62.75p 61.20p 61.37p 0
05/06/2014 62.00p 62.54p 61.20p 61.37p 0
04/06/2014 61.83p 62.42p 61.20p 61.37p 0
03/06/2014 61.75p 62.25p 61.28p 61.37p 0
02/06/2014 62.51p 63.70p 57.76p 61.37p 0
30/05/2014 61.29p 63.70p 57.76p 61.37p 0
29/05/2014 61.70p 63.70p 57.76p 61.37p 0
28/05/2014 61.35p 63.70p 57.76p 61.37p 0
27/05/2014 60.97p 63.70p 57.76p 61.37p 0
23/05/2014 60.03p 63.70p 57.76p 61.37p 0
22/05/2014 58.80p 63.70p 57.76p 61.37p 0
21/05/2014 58.76p 63.70p 57.76p 61.37p 0
20/05/2014 58.99p 63.70p 57.76p 61.37p 0
19/05/2014 58.33p 63.70p 57.76p 61.37p 0
16/05/2014 60.00p 63.70p 57.76p 61.37p 0
15/05/2014 61.44p 63.70p 59.73p 61.37p 0
14/05/2014 61.40p 63.70p 59.73p 61.37p 0
13/05/2014 60.99p 63.70p 59.73p 61.40p 0
12/05/2014 62.21p 63.70p 59.73p 62.30p 0
09/05/2014 62.62p 63.70p 59.73p 62.31p 0
08/05/2014 62.99p 63.70p 59.73p 62.79p 0
07/05/2014 62.33p 63.70p 59.73p 62.75p 0
06/05/2014 62.49p 63.70p 59.73p 62.40p 0
02/05/2014 62.74p 63.70p 59.73p 60.83p 0
01/05/2014 62.20p 63.10p 59.73p 60.83p 0
30/04/2014 62.94p 63.10p 59.73p 60.83p 0
29/04/2014 61.01p 62.83p 59.73p 60.83p 0
28/04/2014 60.40p 62.83p 59.73p 60.83p 0
25/04/2014 60.89p 62.83p 59.73p 60.83p 0
24/04/2014 60.99p 62.83p 59.73p 61.29p 0
23/04/2014 61.49p 62.83p 59.73p 61.30p 0
22/04/2014 61.10p 62.83p 59.73p 61.47p 0
17/04/2014 60.58p 62.83p 59.73p 61.40p 0
16/04/2014 60.96p 62.83p 59.73p 61.13p 0
15/04/2014 60.98p 62.83p 59.73p 61.24p 0
14/04/2014 61.20p 62.83p 59.73p 61.28p 0
11/04/2014 61.26p 62.83p 59.76p 61.44p 0
10/04/2014 62.18p 62.83p 60.76p 61.60p 0
09/04/2014 61.62p 62.81p 60.76p 62.15p 0
08/04/2014 61.90p 62.78p 60.76p 61.62p 0
07/04/2014 61.64p 62.78p 60.92p 61.90p 0
04/04/2014 61.61p 62.78p 60.92p 61.80p 0
03/04/2014 62.42p 62.78p 60.97p 61.90p 0
02/04/2014 61.15p 62.40p 61.15p 62.40p 15000
01/04/2014 60.78p 61.35p 56.13p 60.72p 0
31/03/2014 60.40p 61.07p 56.13p 60.65p 0
28/03/2014 59.30p 60.65p 56.13p 60.28p 0
27/03/2014 59.01p 59.44p 56.13p 58.51p 0
26/03/2014 58.62p 59.38p 56.13p 58.33p 0
25/03/2014 58.24p 59.38p 56.13p 58.22p 0
24/03/2014 58.10p 58.96p 56.13p 57.97p 0
21/03/2014 58.54p 58.96p 56.13p 57.96p 0
20/03/2014 58.17p 58.72p 56.13p 58.09p 0
19/03/2014 57.76p 58.57p 56.13p 57.95p 0
18/03/2014 57.51p 58.57p 56.13p 57.73p 0
17/03/2014 56.80p 58.57p 56.13p 57.69p 0
14/03/2014 57.99p 58.57p 56.13p 57.16p 0
13/03/2014 58.00p 58.57p 56.13p 57.83p 0
12/03/2014 58.00p 58.57p 56.13p 57.80p 0
11/03/2014 57.10p 58.57p 56.13p 57.79p 0
10/03/2014 57.12p 57.94p 56.13p 57.23p 0

*Close Price adjusted for both dividends and splits