Vicat SA (0MGJ) Share Price

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

Date Open High Low Close* Volume
24/05/2013 47.63p 50.91p 42.46p 47.25p 0
23/05/2013 48.68p 50.91p 42.46p 47.25p 0
22/05/2013 48.36p 50.91p 42.46p 47.25p 0
21/05/2013 48.60p 50.91p 42.46p 47.25p 0
20/05/2013 47.78p 50.91p 42.46p 47.25p 0
17/05/2013 48.55p 50.91p 42.46p 47.25p 0
16/05/2013 48.82p 50.91p 42.46p 47.25p 0
15/05/2013 48.71p 50.91p 42.46p 47.25p 0
14/05/2013 48.51p 50.91p 42.46p 47.25p 0
13/05/2013 48.71p 50.91p 42.46p 47.25p 0
10/05/2013 47.25p 50.91p 42.46p 47.25p 0
09/05/2013 47.25p 50.91p 42.46p 47.25p 0
08/05/2013 45.25p 50.91p 42.46p 47.25p 0
07/05/2013 45.43p 50.91p 42.46p 45.25p 0
03/05/2013 45.13p 50.91p 42.46p 45.25p 0
02/05/2013 45.10p 50.91p 42.46p 45.25p 0
01/05/2013 44.67p 50.91p 42.46p 44.93p 0
30/04/2013 44.67p 50.91p 42.46p 45.25p 0
29/04/2013 43.44p 50.91p 42.46p 43.00p 0
26/04/2013 45.63p 50.91p 42.54p 46.00p 0
25/04/2013 44.74p 50.91p 42.54p 46.00p 0
24/04/2013 44.30p 50.91p 42.54p 43.60p 0
23/04/2013 44.15p 50.91p 42.54p 43.60p 0
22/04/2013 43.88p 50.91p 42.54p 43.60p 0
19/04/2013 43.69p 50.91p 42.54p 43.60p 0
18/04/2013 44.29p 50.91p 42.54p 43.60p 0
17/04/2013 45.82p 50.91p 44.08p 45.82p 0
16/04/2013 45.40p 50.91p 44.08p 45.82p 0
15/04/2013 44.54p 50.91p 44.08p 45.82p 0
12/04/2013 44.81p 50.91p 44.08p 45.82p 0
11/04/2013 45.58p 50.91p 44.08p 45.82p 0
10/04/2013 45.20p 50.91p 44.08p 45.82p 0
09/04/2013 45.94p 50.91p 44.08p 45.82p 0
08/04/2013 46.75p 50.91p 44.08p 45.82p 0
05/04/2013 48.46p 50.91p 44.08p 48.29p 0
04/04/2013 49.51p 50.91p 44.08p 49.78p 0
03/04/2013 49.72p 50.91p 44.08p 49.78p 0
02/04/2013 48.65p 50.91p 44.08p 49.78p 0
28/03/2013 48.10p 50.91p 44.08p 47.72p 0
27/03/2013 48.35p 50.91p 44.08p 47.72p 0
26/03/2013 49.92p 50.91p 44.08p 49.92p 0
25/03/2013 49.35p 50.91p 44.08p 49.92p 0
22/03/2013 49.48p 50.91p 44.08p 49.92p 0
21/03/2013 49.60p 50.91p 44.08p 49.92p 0
20/03/2013 49.49p 50.91p 44.08p 49.92p 0
19/03/2013 49.38p 50.91p 44.08p 49.92p 0
18/03/2013 49.92p 50.91p 44.08p 49.92p 0
15/03/2013 49.92p 50.91p 44.08p 49.92p 0
14/03/2013 48.80p 49.92p 44.08p 49.92p 0
13/03/2013 48.88p 49.73p 44.08p 47.79p 0
12/03/2013 47.08p 49.73p 44.08p 47.79p 0
11/03/2013 44.85p 48.85p 44.08p 47.79p 0
08/03/2013 45.72p 46.33p 44.08p 45.72p 0
07/03/2013 45.08p 46.33p 44.44p 45.72p 0
06/03/2013 45.02p 45.72p 44.93p 45.72p 8508
05/03/2013 44.85p 46.42p 44.35p 45.72p 0
04/03/2013 44.85p 46.42p 44.35p 45.72p 0
01/03/2013 45.13p 46.42p 44.39p 45.72p 0
28/02/2013 45.72p 46.42p 44.45p 45.72p 0
27/02/2013 45.10p 46.29p 44.45p 45.72p 0
26/02/2013 45.53p 45.72p 44.47p 45.72p 9145
25/02/2013 45.72p 49.49p 44.62p 45.72p 0
22/02/2013 45.13p 49.49p 44.62p 45.72p 0
21/02/2013 46.05p 49.49p 44.63p 45.72p 0
20/02/2013 46.13p 49.49p 44.73p 45.72p 0
19/02/2013 45.93p 49.49p 44.73p 45.72p 0
18/02/2013 45.65p 49.49p 44.73p 45.72p 0
15/02/2013 46.17p 49.49p 44.73p 45.72p 0
14/02/2013 47.01p 49.49p 44.91p 48.00p 0
13/02/2013 47.28p 49.49p 44.91p 48.00p 0
12/02/2013 47.25p 49.49p 44.91p 48.00p 0
11/02/2013 47.36p 49.49p 44.91p 48.00p 0
08/02/2013 48.00p 49.49p 44.91p 48.00p 0
07/02/2013 46.13p 49.49p 44.91p 48.00p 0
06/02/2013 46.13p 49.49p 44.91p 46.13p 0
05/02/2013 47.28p 49.49p 44.91p 46.13p 0
04/02/2013 46.13p 49.49p 44.91p 46.13p 0
01/02/2013 46.83p 49.49p 44.91p 46.13p 0
31/01/2013 46.13p 49.49p 44.91p 46.13p 0
30/01/2013 45.89p 49.49p 44.91p 46.13p 0
29/01/2013 48.20p 49.49p 44.91p 46.13p 0
28/01/2013 46.72p 49.49p 45.48p 48.20p 0
25/01/2013 46.44p 49.49p 45.48p 48.20p 0
24/01/2013 48.20p 49.49p 45.48p 48.20p 0
23/01/2013 48.20p 49.49p 45.48p 48.20p 0
22/01/2013 47.03p 49.49p 45.48p 48.20p 0
21/01/2013 48.20p 49.49p 45.48p 48.20p 0
18/01/2013 48.20p 49.49p 45.48p 48.20p 0
17/01/2013 47.11p 49.49p 45.48p 48.20p 0
16/01/2013 48.20p 49.49p 45.48p 48.20p 0
15/01/2013 48.20p 49.49p 45.48p 48.20p 0
14/01/2013 48.20p 49.49p 45.48p 48.20p 0
11/01/2013 48.20p 49.49p 45.48p 48.20p 0
10/01/2013 48.20p 49.49p 45.48p 48.20p 0
09/01/2013 48.20p 49.49p 45.48p 48.20p 0
08/01/2013 48.20p 49.49p 45.48p 48.20p 0
07/01/2013 48.20p 49.49p 45.48p 48.20p 0
04/01/2013 48.20p 49.49p 45.48p 48.20p 0
03/01/2013 48.20p 49.49p 45.48p 48.20p 0
02/01/2013 46.05p 49.42p 45.48p 48.20p 0
31/12/2012 46.05p 47.50p 45.48p 47.24p 0
28/12/2012 46.05p 47.50p 45.63p 46.05p 0
27/12/2012 46.05p 47.50p 45.65p 46.05p 0
24/12/2012 47.35p 47.49p 45.72p 46.05p 0
21/12/2012 46.05p 47.45p 46.05p 46.05p 151
20/12/2012 46.05p 47.51p 41.04p 46.05p 0
19/12/2012 46.05p 47.51p 41.04p 46.05p 0
18/12/2012 46.05p 47.51p 41.04p 46.05p 0
17/12/2012 46.05p 47.51p 41.04p 46.05p 0
14/12/2012 46.05p 47.51p 41.04p 46.05p 0
13/12/2012 46.05p 47.51p 41.04p 46.05p 0
12/12/2012 46.05p 47.51p 41.04p 46.05p 0
11/12/2012 44.00p 47.26p 41.04p 46.05p 0
10/12/2012 44.00p 45.45p 41.04p 44.00p 0
07/12/2012 44.00p 45.45p 41.04p 44.00p 0
06/12/2012 42.00p 45.42p 41.04p 44.00p 0
05/12/2012 42.00p 43.53p 41.04p 42.00p 0
04/12/2012 42.00p 43.00p 41.04p 42.00p 0
03/12/2012 42.00p 42.83p 41.04p 42.00p 0
30/11/2012 42.00p 42.00p 41.63p 42.00p 674
29/11/2012 42.00p 43.35p 40.68p 42.00p 0
28/11/2012 42.00p 43.35p 40.68p 42.00p 0
27/11/2012 42.00p 43.35p 40.68p 42.00p 0
26/11/2012 42.00p 43.35p 40.68p 42.00p 0
23/11/2012 42.00p 43.35p 40.68p 42.00p 0
22/11/2012 42.00p 42.60p 40.68p 42.00p 0
21/11/2012 42.00p 42.50p 40.68p 42.00p 0
20/11/2012 41.80p 42.00p 41.62p 42.00p 278
19/11/2012 42.00p 43.16p 40.75p 42.00p 0
16/11/2012 42.00p 43.16p 40.75p 42.00p 0
15/11/2012 42.00p 43.16p 40.75p 42.00p 0
14/11/2012 41.92p 43.16p 40.79p 42.00p 0
13/11/2012 42.00p 43.16p 40.98p 42.00p 0
12/11/2012 42.00p 43.16p 40.98p 42.00p 0
09/11/2012 42.00p 43.16p 41.06p 42.00p 0
08/11/2012 42.00p 42.96p 41.28p 42.00p 0
07/11/2012 42.00p 42.02p 42.00p 42.00p 88

*Close Price adjusted for both dividends and splits