Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
09/05/2017 76.99p 77.28p 76.34p 77.17p 1919
08/05/2017 79.00p 79.00p 77.85p 77.89p 4910
05/05/2017 78.18p 78.81p 77.86p 78.64p 4835
04/05/2017 78.27p 78.65p 78.17p 78.39p 6454
03/05/2017 79.00p 79.02p 77.88p 78.52p 151449
02/05/2017 79.20p 79.40p 78.89p 79.00p 7022
28/04/2017 80.85p 80.85p 78.96p 79.07p 13076
27/04/2017 80.29p 81.53p 80.29p 80.88p 5570
26/04/2017 80.46p 80.93p 80.29p 80.49p 7396
25/04/2017 81.04p 81.04p 80.23p 80.60p 4710
24/04/2017 78.20p 81.32p 78.20p 81.24p 15019
21/04/2017 77.38p 77.87p 76.85p 77.41p 18470
20/04/2017 76.78p 77.68p 76.78p 77.68p 4257
19/04/2017 76.93p 77.41p 76.93p 77.06p 3253
18/04/2017 78.06p 78.77p 77.18p 77.42p 4273
13/04/2017 78.84p 78.84p 78.12p 78.42p 7069
12/04/2017 78.93p 79.24p 78.47p 78.50p 13359
11/04/2017 79.31p 79.57p 78.86p 78.97p 16305
10/04/2017 79.79p 79.84p 79.22p 79.67p 11507
07/04/2017 79.21p 79.88p 78.98p 79.71p 1404
06/04/2017 79.18p 79.64p 78.63p 79.32p 9666
05/04/2017 79.08p 79.79p 78.98p 79.36p 1112
04/04/2017 78.71p 79.35p 78.71p 79.11p 28248
03/04/2017 79.28p 79.70p 78.42p 78.54p 6803
31/03/2017 78.50p 79.70p 78.31p 79.50p 12051
30/03/2017 77.23p 78.70p 77.23p 78.35p 10546
29/03/2017 77.00p 77.35p 77.00p 77.11p 4143
28/03/2017 77.00p 77.01p 76.54p 76.91p 77576
27/03/2017 76.00p 76.71p 76.00p 76.40p 3465
24/03/2017 76.31p 76.85p 75.97p 76.27p 7847
23/03/2017 75.09p 76.23p 75.09p 75.89p 8574
22/03/2017 74.31p 75.43p 74.03p 75.23p 14866
21/03/2017 75.60p 75.94p 74.92p 75.00p 5070
20/03/2017 75.80p 75.80p 75.31p 75.64p 5125
17/03/2017 75.25p 75.66p 75.25p 75.53p 1468
16/03/2017 74.80p 75.40p 74.80p 75.05p 12251
15/03/2017 73.90p 74.46p 73.90p 74.31p 32697
14/03/2017 73.80p 74.01p 73.68p 73.68p 32021
13/03/2017 74.25p 74.88p 74.22p 74.31p 61993
10/03/2017 74.35p 74.62p 74.06p 74.60p 2874
09/03/2017 74.46p 74.66p 73.87p 74.36p 6521
08/03/2017 74.40p 74.64p 74.02p 74.37p 3250
07/03/2017 75.11p 75.18p 74.81p 75.07p 6267
06/03/2017 76.24p 76.36p 75.72p 75.89p 1289
03/03/2017 76.20p 76.87p 76.20p 76.57p 10956
02/03/2017 78.00p 78.00p 77.03p 77.06p 4150
01/03/2017 76.27p 78.00p 75.63p 78.00p 6286
28/02/2017 75.61p 76.24p 75.34p 75.82p 37333
27/02/2017 75.07p 75.60p 74.96p 75.51p 11802
24/02/2017 75.50p 76.04p 74.95p 75.11p 17681
23/02/2017 76.51p 77.29p 76.43p 76.58p 13968
22/02/2017 77.31p 77.53p 76.67p 77.12p 12879
21/02/2017 76.68p 77.47p 76.68p 77.29p 9130
20/02/2017 76.71p 77.14p 76.71p 76.91p 14701
17/02/2017 74.75p 76.91p 74.75p 76.67p 4230
16/02/2017 76.96p 78.07p 76.74p 77.00p 10351
15/02/2017 75.18p 76.57p 75.18p 76.46p 8983
14/02/2017 74.61p 75.18p 74.61p 75.10p 5162
13/02/2017 73.44p 74.80p 73.44p 74.71p 4829
10/02/2017 73.03p 74.13p 73.03p 73.97p 15784
09/02/2017 73.31p 73.52p 72.82p 73.24p 30405
08/02/2017 73.85p 73.85p 73.21p 73.50p 2623
07/02/2017 73.51p 74.05p 73.34p 73.46p 16270
06/02/2017 74.40p 74.40p 73.85p 74.06p 2590
03/02/2017 75.14p 75.14p 74.55p 74.93p 7753
02/02/2017 74.43p 75.05p 74.43p 74.82p 7032
01/02/2017 74.27p 75.03p 74.27p 74.74p 24571
31/01/2017 74.21p 75.00p 74.21p 74.39p 6716
30/01/2017 75.80p 75.82p 75.02p 75.14p 6897
27/01/2017 76.35p 76.99p 75.99p 76.04p 14248
26/01/2017 77.00p 77.24p 76.72p 76.94p 25106
25/01/2017 75.62p 76.68p 75.62p 76.47p 3955
24/01/2017 74.74p 75.89p 74.74p 75.64p 9350
23/01/2017 74.60p 75.84p 74.60p 74.96p 22090
20/01/2017 73.14p 75.03p 73.14p 74.58p 23676
19/01/2017 73.49p 73.92p 72.59p 73.38p 29524
18/01/2017 74.03p 74.22p 73.63p 73.68p 5546
17/01/2017 74.44p 74.44p 73.70p 74.22p 8674
16/01/2017 73.50p 74.54p 73.06p 74.46p 34364
13/01/2017 71.78p 73.31p 71.78p 73.09p 1238
12/01/2017 73.00p 73.12p 72.30p 72.39p 9680
11/01/2017 72.11p 73.39p 72.11p 73.24p 37342
10/01/2017 72.31p 72.60p 71.72p 72.17p 8131
09/01/2017 72.05p 72.05p 71.54p 71.81p 1917
06/01/2017 72.27p 72.35p 71.84p 71.97p 18357
05/01/2017 71.93p 72.13p 71.49p 71.76p 5163
04/01/2017 72.71p 72.71p 71.50p 71.73p 4092
03/01/2017 72.57p 72.78p 72.30p 72.30p 2710
30/12/2016 71.80p 72.00p 71.59p 72.00p 275
29/12/2016 71.40p 72.17p 71.40p 71.97p 1311
28/12/2016 71.82p 72.08p 71.47p 71.65p 2762
23/12/2016 71.05p 71.33p 71.05p 71.33p 1
22/12/2016 71.00p 71.20p 70.81p 70.81p 3556
21/12/2016 71.00p 71.19p 71.00p 71.10p 6905
20/12/2016 71.46p 71.46p 71.11p 71.18p 7958
19/12/2016 72.00p 72.00p 71.25p 71.35p 1660
16/12/2016 71.89p 71.96p 71.27p 71.46p 14701
15/12/2016 71.40p 71.92p 71.18p 71.92p 4107
14/12/2016 71.40p 71.70p 71.17p 71.50p 3468
13/12/2016 70.25p 71.72p 70.25p 71.70p 4258
12/12/2016 70.50p 70.74p 69.88p 70.18p 5821
09/12/2016 68.11p 70.69p 68.11p 70.08p 3886
08/12/2016 67.33p 70.63p 67.33p 70.19p 4137
07/12/2016 66.97p 69.34p 66.63p 69.11p 5939
06/12/2016 64.82p 66.96p 64.82p 66.96p 4375
05/12/2016 64.54p 66.12p 64.54p 65.74p 3722
02/12/2016 65.11p 65.53p 65.00p 65.49p 9735
01/12/2016 65.80p 66.16p 65.49p 66.00p 7735
30/11/2016 64.50p 66.10p 64.50p 65.68p 18548
29/11/2016 65.20p 65.94p 65.20p 65.66p 2586
28/11/2016 64.87p 65.69p 64.87p 65.57p 202
25/11/2016 65.26p 66.18p 65.26p 66.10p 682
24/11/2016 65.32p 66.39p 65.32p 66.31p 1244
23/11/2016 66.44p 66.44p 65.74p 65.81p 1972
22/11/2016 64.51p 66.48p 64.51p 66.36p 6789
21/11/2016 64.11p 64.76p 64.05p 64.55p 5484
18/11/2016 64.50p 65.31p 64.50p 64.96p 4664
17/11/2016 64.11p 64.92p 64.11p 64.66p 15903
16/11/2016 64.89p 64.89p 64.52p 64.58p 2224
15/11/2016 65.61p 65.61p 64.70p 65.02p 2846
14/11/2016 65.26p 66.27p 65.26p 65.64p 682
11/11/2016 65.92p 65.92p 64.89p 65.05p 911
10/11/2016 65.33p 67.80p 65.33p 66.07p 2808
09/11/2016 61.72p 65.56p 61.72p 65.56p 6766
08/11/2016 63.51p 63.51p 62.80p 63.31p 2520
07/11/2016 62.38p 63.63p 62.38p 63.03p 1919
04/11/2016 62.10p 62.36p 61.91p 61.93p 1423
03/11/2016 62.31p 62.53p 62.25p 62.34p 3607
02/11/2016 62.01p 62.31p 62.01p 62.28p 10764
01/11/2016 63.31p 63.31p 62.40p 62.46p 4890
31/10/2016 62.71p 63.54p 62.55p 63.16p 9392
28/10/2016 63.35p 64.28p 59.81p 62.88p 28962
27/10/2016 67.90p 67.90p 67.19p 67.25p 255
26/10/2016 67.33p 68.08p 67.18p 68.08p 2793
25/10/2016 68.49p 68.68p 67.78p 67.81p 9296
24/10/2016 67.20p 68.17p 67.20p 68.03p 7557
21/10/2016 67.20p 67.90p 67.16p 67.29p 2151
20/10/2016 66.87p 67.50p 66.87p 67.41p 1858
19/10/2016 67.31p 67.54p 66.95p 67.35p 3430
18/10/2016 66.46p 67.59p 66.46p 67.54p 9877
17/10/2016 66.74p 66.74p 65.89p 66.06p 5909
14/10/2016 65.05p 67.04p 65.05p 66.79p 5559
13/10/2016 64.14p 65.60p 64.14p 65.54p 12223
12/10/2016 63.74p 66.02p 63.74p 65.72p 3981
11/10/2016 63.78p 64.05p 63.54p 63.75p 10433
10/10/2016 62.88p 63.80p 62.88p 63.58p 12613
07/10/2016 63.51p 63.51p 63.02p 63.15p 1882
06/10/2016 64.60p 64.60p 64.17p 64.51p 1078
05/10/2016 64.21p 64.53p 64.21p 64.42p 4490
04/10/2016 64.08p 65.37p 64.08p 65.06p 3395
03/10/2016 63.86p 64.53p 63.86p 64.36p 3563
30/09/2016 64.49p 64.49p 63.26p 64.18p 9303
29/09/2016 64.07p 64.24p 63.85p 63.85p 9604
28/09/2016 63.74p 63.91p 63.74p 63.80p 768
27/09/2016 62.99p 63.12p 62.49p 62.90p 2682
26/09/2016 63.80p 63.80p 62.80p 62.90p 6393
23/09/2016 63.72p 63.91p 63.72p 63.83p 1803
22/09/2016 63.44p 64.28p 63.44p 64.26p 6552
21/09/2016 62.29p 63.47p 62.29p 63.28p 1815
20/09/2016 62.51p 62.99p 62.51p 62.99p 2275
19/09/2016 62.92p 63.02p 62.40p 62.84p 4844
16/09/2016 62.20p 62.54p 62.04p 62.35p 7453
15/09/2016 62.31p 62.70p 62.31p 62.49p 500
14/09/2016 62.40p 63.01p 62.39p 62.53p 3239
13/09/2016 63.31p 63.56p 62.43p 62.58p 5329
12/09/2016 64.13p 64.13p 63.24p 63.28p 4510
09/09/2016 64.64p 65.09p 64.64p 64.76p 3502
08/09/2016 65.31p 65.42p 64.89p 64.89p 4655
07/09/2016 64.50p 65.31p 64.50p 65.11p 531
06/09/2016 64.50p 64.79p 64.50p 64.56p 2616
05/09/2016 64.93p 65.13p 64.54p 64.54p 220
02/09/2016 64.89p 64.89p 63.99p 64.51p 2112
01/09/2016 63.20p 64.93p 63.20p 64.61p 17313
31/08/2016 63.71p 63.76p 63.17p 63.28p 3242
30/08/2016 62.51p 63.49p 62.51p 63.46p 15686
26/08/2016 62.64p 62.99p 62.64p 62.97p 7399
25/08/2016 63.00p 63.00p 62.40p 62.84p 7085
24/08/2016 62.62p 63.20p 62.62p 63.06p 2247
23/08/2016 62.90p 63.55p 62.90p 62.94p 13188
22/08/2016 64.18p 64.18p 63.22p 63.26p 1166
19/08/2016 63.51p 63.51p 63.08p 63.24p 1647
18/08/2016 63.12p 63.67p 63.12p 63.67p 12523
17/08/2016 63.21p 63.72p 63.10p 63.18p 1258
16/08/2016 64.56p 64.56p 64.05p 64.25p 2099
15/08/2016 64.71p 64.89p 64.11p 64.53p 988
12/08/2016 64.90p 64.90p 64.35p 64.67p 2019
11/08/2016 64.50p 64.91p 64.50p 64.69p 6980
10/08/2016 64.00p 64.35p 64.00p 64.06p 4931
09/08/2016 62.71p 64.19p 62.71p 64.03p 9314
08/08/2016 63.29p 63.88p 63.29p 63.49p 3645
05/08/2016 62.66p 63.69p 62.66p 63.39p 1715
04/08/2016 62.76p 63.00p 62.58p 62.69p 1708
03/08/2016 62.46p 62.46p 62.06p 62.15p 2896
02/08/2016 63.51p 63.51p 62.17p 62.61p 3514
01/08/2016 64.18p 64.18p 63.01p 63.15p 17338
29/07/2016 64.40p 64.40p 63.21p 63.37p 10343
28/07/2016 61.17p 63.72p 61.17p 63.72p 13626
27/07/2016 59.82p 60.63p 59.82p 60.49p 5718
26/07/2016 59.20p 59.47p 59.20p 59.47p 2316
25/07/2016 59.51p 59.51p 59.14p 59.24p 4512

*Close Price adjusted for both dividends and splits