Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
07/03/2014 57.49p 57.94p 56.13p 57.32p 0
06/03/2014 57.39p 57.94p 56.13p 57.33p 0
05/03/2014 57.01p 57.94p 56.13p 57.35p 0
04/03/2014 57.01p 57.13p 56.13p 56.92p 858
03/03/2014 58.51p 59.26p 56.31p 57.16p 0
28/02/2014 58.76p 59.26p 57.13p 58.36p 0
27/02/2014 58.03p 58.43p 58.03p 58.40p 68
26/02/2014 57.79p 58.24p 50.85p 57.95p 0
25/02/2014 57.76p 58.24p 50.85p 57.91p 0
24/02/2014 57.36p 58.07p 50.85p 57.83p 0
21/02/2014 56.50p 57.86p 50.85p 57.76p 0
20/02/2014 56.38p 57.17p 50.85p 56.47p 0
19/02/2014 56.50p 57.17p 50.85p 56.55p 0
18/02/2014 56.40p 57.17p 50.85p 56.72p 0
17/02/2014 56.69p 57.17p 50.85p 56.52p 0
14/02/2014 56.40p 57.11p 50.85p 56.70p 0
13/02/2014 56.40p 56.63p 50.85p 55.81p 0
12/02/2014 56.15p 56.58p 50.85p 55.78p 0
11/02/2014 56.29p 56.58p 50.85p 55.76p 0
10/02/2014 56.24p 56.58p 50.85p 55.70p 0
07/02/2014 55.71p 56.58p 50.85p 55.76p 0
06/02/2014 54.33p 55.99p 50.85p 55.56p 0
05/02/2014 53.24p 55.42p 50.85p 53.75p 14
04/02/2014 52.00p 55.42p 50.85p 52.56p 0
03/02/2014 52.26p 55.42p 50.85p 52.23p 0
31/01/2014 52.00p 55.42p 50.85p 51.93p 0
30/01/2014 52.51p 55.42p 51.20p 52.00p 0
29/01/2014 52.52p 55.42p 51.20p 52.51p 0
28/01/2014 53.28p 55.42p 51.20p 52.52p 0
27/01/2014 53.90p 55.42p 51.20p 53.77p 0
24/01/2014 55.01p 55.42p 51.20p 54.19p 0
23/01/2014 54.76p 55.28p 51.20p 55.13p 0
22/01/2014 54.99p 55.28p 51.20p 54.80p 0
21/01/2014 53.79p 54.99p 51.20p 54.99p 0
20/01/2014 53.26p 54.33p 51.20p 53.49p 0
17/01/2014 53.42p 54.33p 51.20p 53.44p 0
16/01/2014 53.15p 54.33p 51.20p 53.21p 0
15/01/2014 52.99p 54.33p 51.20p 53.06p 0
14/01/2014 53.75p 54.33p 51.20p 53.00p 0
13/01/2014 53.51p 54.33p 51.20p 53.24p 0
10/01/2014 53.27p 54.33p 51.20p 53.28p 0
09/01/2014 52.51p 54.33p 51.20p 53.10p 0
08/01/2014 53.89p 54.33p 51.20p 53.49p 0
07/01/2014 53.89p 54.33p 51.20p 53.49p 0
06/01/2014 54.10p 54.33p 51.20p 53.49p 0
03/01/2014 53.97p 54.33p 51.20p 53.58p 0
02/01/2014 54.24p 54.29p 51.20p 53.29p 0
31/12/2013 53.99p 54.28p 51.20p 53.47p 0
30/12/2013 53.22p 54.14p 51.20p 53.47p 0
27/12/2013 52.94p 53.48p 51.20p 53.23p 0
24/12/2013 52.99p 53.42p 51.20p 52.92p 0
23/12/2013 52.95p 53.42p 51.20p 53.00p 0
20/12/2013 53.01p 53.42p 51.20p 52.95p 0
19/12/2013 52.86p 53.42p 51.20p 52.95p 0
18/12/2013 52.54p 53.42p 51.20p 52.75p 0
17/12/2013 53.03p 53.42p 51.20p 52.65p 0
16/12/2013 51.58p 53.12p 51.20p 53.01p 0
13/12/2013 52.00p 52.96p 51.20p 52.08p 0
12/12/2013 52.51p 52.96p 51.20p 51.91p 0
11/12/2013 52.47p 52.96p 51.47p 52.22p 0
10/12/2013 51.90p 52.74p 51.56p 52.47p 0
09/12/2013 52.52p 52.52p 51.56p 52.25p 17
06/12/2013 52.50p 55.26p 51.78p 52.53p 0
05/12/2013 53.01p 55.26p 52.10p 52.82p 0
04/12/2013 53.33p 55.26p 52.24p 53.01p 0
03/12/2013 53.70p 55.26p 52.57p 53.65p 0
02/12/2013 54.72p 55.26p 53.26p 54.04p 0
29/11/2013 53.79p 55.26p 53.53p 54.79p 0
28/11/2013 54.03p 55.26p 53.53p 54.35p 0
27/11/2013 54.91p 55.26p 53.65p 54.44p 0
26/11/2013 54.60p 55.01p 54.60p 55.00p 469
25/11/2013 54.71p 55.69p 53.38p 54.65p 0
22/11/2013 54.98p 55.69p 53.38p 54.71p 0
21/11/2013 54.99p 55.31p 53.38p 55.00p 0
20/11/2013 54.90p 55.31p 53.38p 54.96p 0
19/11/2013 54.93p 55.26p 53.38p 54.90p 0
18/11/2013 54.67p 55.21p 53.38p 55.00p 0
15/11/2013 54.69p 55.21p 53.38p 54.69p 0
14/11/2013 54.46p 55.21p 53.38p 54.56p 0
13/11/2013 54.78p 55.21p 53.38p 54.19p 0
12/11/2013 54.74p 55.21p 53.76p 54.56p 0
11/11/2013 54.40p 54.99p 54.15p 54.99p 0
08/11/2013 54.51p 54.51p 54.28p 54.40p 12
07/11/2013 54.99p 56.33p 53.89p 54.63p 0
06/11/2013 55.01p 56.33p 54.10p 54.88p 0
05/11/2013 55.01p 56.33p 54.16p 55.00p 0
04/11/2013 55.01p 56.33p 54.16p 54.94p 0
01/11/2013 55.01p 56.33p 54.16p 55.00p 0
31/10/2013 54.99p 56.33p 54.16p 55.05p 0
30/10/2013 55.01p 56.33p 54.16p 55.00p 0
29/10/2013 55.20p 56.33p 54.29p 55.00p 0
28/10/2013 56.00p 56.33p 54.33p 55.09p 0
25/10/2013 55.71p 56.00p 55.71p 55.79p 38
24/10/2013 55.44p 55.92p 45.19p 55.79p 0
23/10/2013 55.01p 55.46p 45.19p 55.38p 0
22/10/2013 54.99p 55.46p 45.19p 55.02p 0
21/10/2013 54.69p 55.13p 45.19p 55.08p 0
18/10/2013 54.89p 55.07p 45.19p 55.00p 0
17/10/2013 54.12p 54.48p 45.19p 53.88p 0
16/10/2013 54.00p 54.21p 45.19p 53.69p 0
15/10/2013 53.97p 54.19p 45.19p 53.63p 0
14/10/2013 52.67p 53.90p 45.19p 53.44p 0
11/10/2013 51.81p 53.80p 45.19p 52.70p 0
10/10/2013 51.63p 53.80p 45.19p 52.76p 0
09/10/2013 51.23p 53.80p 45.19p 52.76p 0
08/10/2013 51.08p 53.80p 45.19p 52.76p 0
07/10/2013 52.10p 53.80p 45.19p 52.76p 0
04/10/2013 52.01p 53.80p 45.19p 52.76p 0
03/10/2013 52.05p 53.80p 45.19p 52.76p 0
02/10/2013 51.92p 53.80p 45.19p 52.76p 48
01/10/2013 52.12p 53.80p 45.19p 50.58p 0
30/09/2013 51.83p 53.80p 45.19p 50.58p 0
27/09/2013 51.81p 53.80p 45.19p 50.58p 0
26/09/2013 51.26p 53.80p 45.19p 50.58p 0
25/09/2013 50.98p 53.80p 45.19p 50.58p 0
24/09/2013 51.70p 53.80p 45.19p 50.58p 0
23/09/2013 51.49p 53.80p 45.19p 50.58p 0
20/09/2013 51.97p 53.80p 45.19p 50.58p 0
19/09/2013 51.51p 53.80p 45.19p 50.58p 7000
18/09/2013 50.45p 53.80p 45.19p 50.58p 0
17/09/2013 51.01p 53.80p 45.19p 50.58p 0
16/09/2013 50.50p 53.80p 45.19p 50.58p 0
13/09/2013 49.81p 53.80p 45.19p 50.58p 0
12/09/2013 50.00p 53.80p 45.19p 50.58p 0
11/09/2013 50.21p 53.80p 45.19p 50.58p 0
10/09/2013 49.65p 53.80p 45.19p 50.58p 0
09/09/2013 49.88p 53.80p 45.19p 50.58p 0
06/09/2013 49.51p 53.80p 45.19p 50.58p 0
05/09/2013 49.29p 53.80p 45.19p 50.58p 0
04/09/2013 49.15p 53.80p 45.19p 50.58p 0
03/09/2013 49.01p 53.80p 45.19p 50.58p 0
02/09/2013 49.27p 53.80p 45.19p 50.58p 0
30/08/2013 49.39p 53.80p 45.19p 50.58p 0
29/08/2013 50.60p 53.80p 45.19p 50.58p 0
28/08/2013 50.98p 53.80p 45.19p 50.58p 0
27/08/2013 52.50p 53.80p 45.19p 51.17p 0
23/08/2013 51.70p 53.80p 45.19p 52.50p 0
22/08/2013 51.90p 53.80p 45.19p 52.50p 0
21/08/2013 51.90p 53.80p 45.19p 52.50p 0
20/08/2013 53.01p 53.80p 45.19p 52.50p 0
19/08/2013 53.04p 53.80p 45.19p 52.50p 0
16/08/2013 52.80p 53.80p 45.19p 52.50p 0
15/08/2013 53.01p 53.80p 45.19p 52.50p 0
14/08/2013 53.04p 53.80p 45.19p 52.50p 0
13/08/2013 53.49p 53.80p 45.19p 52.50p 0
12/08/2013 53.01p 53.44p 45.19p 52.50p 0
09/08/2013 51.70p 53.44p 45.19p 52.50p 0
08/08/2013 50.00p 51.51p 45.19p 49.50p 0
07/08/2013 49.65p 51.51p 45.19p 49.50p 0
06/08/2013 51.22p 51.51p 45.19p 49.50p 0
05/08/2013 50.26p 51.51p 45.19p 49.50p 0
02/08/2013 50.86p 51.37p 45.19p 49.50p 0
01/08/2013 50.65p 51.37p 45.19p 49.50p 0
31/07/2013 49.50p 50.71p 45.19p 49.50p 0
30/07/2013 49.70p 50.60p 45.19p 49.50p 0
29/07/2013 50.00p 50.60p 45.19p 49.50p 0
26/07/2013 49.27p 50.60p 45.19p 49.50p 0
25/07/2013 49.31p 50.60p 45.19p 49.50p 0
24/07/2013 48.56p 50.60p 45.19p 49.50p 0
23/07/2013 48.51p 50.60p 45.19p 46.90p 0
22/07/2013 47.99p 50.60p 45.19p 46.90p 0
19/07/2013 47.90p 50.60p 45.19p 46.90p 0
18/07/2013 48.00p 50.60p 45.19p 46.90p 0
17/07/2013 47.51p 50.60p 45.19p 46.90p 0
16/07/2013 47.24p 50.60p 45.19p 46.90p 0
15/07/2013 46.69p 50.60p 45.19p 46.90p 0
12/07/2013 46.51p 50.60p 45.19p 46.90p 0
11/07/2013 46.40p 50.60p 45.19p 46.90p 0
10/07/2013 47.01p 50.60p 45.19p 46.90p 0
09/07/2013 46.58p 50.60p 45.19p 46.90p 0
08/07/2013 46.65p 50.60p 45.19p 46.90p 0
05/07/2013 46.71p 50.60p 45.19p 46.90p 0
04/07/2013 46.50p 50.60p 45.19p 46.90p 139
03/07/2013 45.53p 50.60p 45.19p 46.90p 0
02/07/2013 47.99p 50.60p 45.19p 46.90p 0
01/07/2013 47.81p 50.60p 45.19p 46.90p 0
28/06/2013 47.49p 50.60p 45.19p 46.90p 0
27/06/2013 46.83p 50.60p 45.19p 46.90p 0
26/06/2013 46.51p 50.60p 45.19p 46.90p 0
25/06/2013 45.58p 50.60p 45.19p 46.90p 0
24/06/2013 46.33p 50.60p 45.19p 46.90p 0
21/06/2013 46.90p 50.60p 45.19p 46.90p 0
20/06/2013 47.77p 50.60p 45.19p 46.90p 0
19/06/2013 47.90p 50.60p 45.19p 46.90p 0
18/06/2013 47.51p 50.60p 45.19p 46.90p 0
17/06/2013 47.01p 50.60p 45.19p 46.90p 0
14/06/2013 46.38p 50.60p 45.19p 46.90p 0
13/06/2013 47.28p 50.60p 45.19p 46.90p 0
12/06/2013 48.26p 50.60p 45.84p 46.90p 0
11/06/2013 48.33p 50.60p 47.03p 49.21p 0
10/06/2013 48.59p 50.60p 47.03p 49.21p 0
07/06/2013 48.90p 50.60p 47.03p 49.21p 0
06/06/2013 49.21p 50.60p 47.03p 49.21p 0
05/06/2013 49.76p 50.60p 47.03p 49.21p 0
04/06/2013 48.90p 50.60p 47.03p 49.21p 0
03/06/2013 47.25p 49.01p 47.03p 47.25p 0
31/05/2013 48.90p 49.01p 47.25p 47.25p 543
30/05/2013 47.25p 50.91p 42.46p 47.25p 0
29/05/2013 48.13p 50.91p 42.46p 47.25p 0
28/05/2013 47.76p 50.91p 42.46p 47.25p 0

*Close Price adjusted for both dividends and splits