Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
19/12/2014 58.23p 60.37p 58.23p 61.96p 1415
18/12/2014 58.71p 60.28p 58.71p 61.96p 1752
17/12/2014 58.73p 58.76p 57.88p 61.96p 217
16/12/2014 56.07p 58.10p 55.86p 61.96p 0
15/12/2014 58.31p 58.31p 56.50p 61.96p 6064
12/12/2014 59.38p 59.38p 58.22p 61.96p 378
11/12/2014 58.90p 58.90p 58.75p 61.96p 374
10/12/2014 58.79p 59.90p 58.31p 61.96p 0
09/12/2014 61.10p 61.87p 57.85p 61.96p 0
08/12/2014 61.36p 61.36p 60.66p 61.96p 23
05/12/2014 60.56p 61.44p 60.52p 61.96p 69
04/12/2014 62.00p 62.00p 60.17p 61.96p 285
03/12/2014 61.90p 62.24p 61.31p 61.96p 1136
02/12/2014 60.83p 61.81p 60.83p 61.96p 141
01/12/2014 60.97p 60.97p 59.83p 61.96p 70
28/11/2014 60.85p 60.85p 60.80p 61.96p 169
27/11/2014 60.29p 60.94p 59.92p 61.96p 1557
26/11/2014 60.25p 61.49p 59.35p 61.96p 0
25/11/2014 60.10p 60.20p 59.29p 61.96p 89
24/11/2014 59.92p 60.02p 58.94p 61.96p 429
21/11/2014 59.09p 60.00p 58.97p 61.96p 2197
20/11/2014 59.17p 60.19p 58.01p 61.96p 0
19/11/2014 59.59p 59.59p 59.30p 61.96p 322
18/11/2014 59.09p 59.47p 58.38p 61.96p 764
17/11/2014 59.90p 59.90p 59.08p 61.96p 80
14/11/2014 59.02p 59.43p 59.02p 61.96p 16
13/11/2014 59.45p 59.45p 58.18p 61.96p 227
12/11/2014 59.71p 59.71p 58.61p 61.96p 146
11/11/2014 59.79p 59.79p 59.66p 61.96p 64
10/11/2014 59.67p 59.71p 58.81p 61.96p 1048
07/11/2014 59.28p 60.36p 58.52p 61.96p 0
06/11/2014 57.49p 59.23p 57.49p 61.96p 808
05/11/2014 56.51p 57.87p 56.41p 61.96p 0
04/11/2014 56.67p 56.67p 55.72p 61.96p 1164
03/11/2014 56.20p 56.82p 55.94p 61.96p 160
31/10/2014 56.73p 57.21p 56.73p 61.96p 8238
30/10/2014 56.76p 56.76p 55.85p 61.96p 1351
29/10/2014 56.04p 56.88p 55.10p 61.96p 0
28/10/2014 55.71p 55.71p 54.64p 61.96p 491
27/10/2014 57.54p 57.54p 54.62p 61.96p 4138
24/10/2014 55.78p 56.06p 54.74p 61.96p 5764
23/10/2014 55.22p 56.03p 54.92p 61.96p 513
22/10/2014 53.74p 55.33p 53.74p 61.96p 1120
21/10/2014 53.38p 54.72p 53.38p 61.96p 1578
20/10/2014 52.90p 53.40p 52.90p 61.96p 386
17/10/2014 51.93p 53.15p 51.93p 61.96p 1006
16/10/2014 51.51p 51.83p 51.05p 61.96p 14727
15/10/2014 54.51p 54.51p 51.24p 61.96p 1068
14/10/2014 54.02p 54.28p 53.53p 61.96p 202
13/10/2014 54.00p 54.17p 53.34p 61.96p 120
10/10/2014 54.13p 54.97p 52.84p 61.96p 0
09/10/2014 55.17p 55.17p 53.78p 61.96p 490
08/10/2014 56.85p 56.85p 54.78p 61.96p 209
07/10/2014 56.51p 56.69p 55.87p 61.96p 1289
06/10/2014 57.61p 57.61p 56.06p 61.96p 941
03/10/2014 56.51p 56.99p 56.38p 61.96p 622
02/10/2014 58.38p 58.38p 55.78p 61.96p 80
01/10/2014 58.49p 59.47p 56.97p 61.96p 0
30/09/2014 58.03p 58.58p 58.03p 61.96p 10
29/09/2014 57.42p 57.96p 56.92p 61.96p 349
26/09/2014 57.26p 57.28p 56.99p 61.96p 862
25/09/2014 58.09p 58.09p 57.26p 61.96p 232
24/09/2014 57.74p 57.75p 56.82p 61.96p 596
23/09/2014 58.76p 59.62p 56.71p 61.96p 0
22/09/2014 59.90p 59.90p 58.68p 61.96p 72
19/09/2014 60.10p 60.10p 59.03p 61.96p 11039
18/09/2014 58.68p 59.76p 58.68p 61.96p 2769
17/09/2014 59.63p 59.63p 58.76p 61.96p 1907
16/09/2014 59.74p 59.74p 58.62p 61.96p 11009
15/09/2014 60.71p 60.71p 58.78p 61.96p 758
12/09/2014 60.35p 60.35p 58.95p 61.96p 741
11/09/2014 61.02p 61.02p 59.13p 61.96p 96
10/09/2014 61.25p 61.25p 60.53p 61.96p 752
09/09/2014 60.76p 61.73p 59.97p 61.96p 0
08/09/2014 61.72p 61.72p 60.70p 61.96p 240
05/09/2014 61.68p 61.68p 60.34p 61.96p 459
04/09/2014 61.22p 61.85p 61.22p 61.96p 1614
03/09/2014 61.44p 61.44p 60.26p 61.96p 751
02/09/2014 60.80p 61.11p 60.74p 61.96p 556
01/09/2014 61.71p 61.71p 59.90p 61.96p 240
29/08/2014 61.15p 61.15p 59.90p 61.96p 784
28/08/2014 61.78p 62.92p 59.98p 61.96p 0
27/08/2014 61.68p 61.76p 61.39p 61.96p 711
26/08/2014 60.72p 62.46p 60.32p 61.96p 0
22/08/2014 60.96p 61.65p 59.88p 61.96p 0
21/08/2014 59.68p 60.83p 59.68p 61.96p 304
20/08/2014 60.40p 61.11p 58.90p 61.96p 0
19/08/2014 60.63p 60.63p 60.36p 61.96p 38
18/08/2014 60.56p 61.74p 59.67p 61.96p 0
15/08/2014 58.92p 60.07p 58.92p 61.96p 1898
14/08/2014 58.75p 60.10p 57.75p 61.96p 0
13/08/2014 59.51p 59.63p 58.71p 61.96p 18
12/08/2014 58.74p 59.57p 58.66p 61.96p 1289
11/08/2014 59.99p 59.99p 58.98p 61.96p 619
08/08/2014 58.03p 59.04p 58.03p 61.96p 19
07/08/2014 59.09p 59.50p 57.63p 61.96p 677
06/08/2014 57.45p 58.79p 57.45p 61.96p 2062
05/08/2014 59.03p 59.03p 56.78p 61.96p 3423
04/08/2014 57.75p 57.75p 56.49p 61.96p 1342
01/08/2014 57.99p 57.99p 56.16p 61.96p 8463
31/07/2014 57.80p 58.33p 57.19p 61.96p 1544
30/07/2014 58.04p 58.04p 56.85p 61.96p 161
29/07/2014 57.47p 58.53p 57.47p 61.96p 580
28/07/2014 59.07p 59.07p 56.40p 61.96p 1611
25/07/2014 60.00p 61.96p 56.67p 61.96p 0
24/07/2014 60.15p 60.15p 58.81p 61.96p 918
23/07/2014 58.53p 59.63p 58.53p 61.96p 430
22/07/2014 60.26p 60.26p 58.58p 61.96p 387
21/07/2014 60.62p 60.62p 59.00p 61.96p 6
18/07/2014 60.60p 60.60p 59.21p 61.96p 46
17/07/2014 60.83p 60.83p 59.56p 61.96p 2731
16/07/2014 60.81p 61.05p 60.81p 61.96p 763
15/07/2014 61.38p 61.38p 59.93p 61.96p 2540
14/07/2014 60.94p 62.01p 60.94p 61.96p 581
11/07/2014 61.00p 65.26p 59.78p 61.96p 0
10/07/2014 62.96p 65.26p 60.10p 61.96p 0
09/07/2014 62.97p 65.26p 61.66p 61.96p 0
08/07/2014 63.81p 65.26p 61.89p 61.96p 0
07/07/2014 64.00p 65.26p 61.96p 61.96p 0
04/07/2014 63.28p 64.39p 63.28p 61.96p 18
03/07/2014 63.49p 64.64p 61.51p 61.96p 0
02/07/2014 61.51p 63.62p 61.51p 61.96p 1279
01/07/2014 61.51p 62.33p 61.35p 61.96p 288
30/06/2014 61.40p 62.58p 60.47p 61.96p 0
27/06/2014 61.48p 61.51p 60.47p 61.96p 189
26/06/2014 60.78p 61.84p 60.78p 61.96p 1370
25/06/2014 62.26p 62.26p 59.94p 61.96p 100
24/06/2014 63.78p 63.78p 61.83p 61.96p 196
23/06/2014 63.42p 63.42p 62.87p 61.96p 3701
20/06/2014 63.81p 64.94p 61.79p 61.96p 0
19/06/2014 63.82p 64.85p 61.96p 61.96p 0
18/06/2014 64.00p 64.00p 63.26p 61.96p 61
17/06/2014 63.46p 64.00p 63.04p 61.96p 1075
16/06/2014 63.06p 64.35p 61.96p 61.96p 0
13/06/2014 63.60p 63.79p 62.67p 61.96p 9
12/06/2014 63.66p 64.31p 62.96p 61.96p 5219
11/06/2014 64.59p 66.71p 61.96p 61.96p 0
10/06/2014 64.13p 66.71p 61.96p 61.96p 0
09/06/2014 65.50p 66.71p 61.96p 61.96p 0
06/06/2014 63.94p 65.44p 63.94p 61.96p 11
05/06/2014 63.90p 64.99p 61.96p 61.96p 0
04/06/2014 62.86p 63.83p 62.69p 61.96p 3
03/06/2014 63.31p 63.31p 61.83p 61.96p 161
02/06/2014 61.94p 64.90p 61.31p 61.96p 0
30/05/2014 63.72p 64.90p 61.31p 61.96p 0
29/05/2014 63.49p 63.49p 62.54p 61.96p 58
28/05/2014 63.00p 63.32p 62.39p 61.96p 207
27/05/2014 62.03p 63.30p 59.88p 61.96p 0
23/05/2014 61.46p 62.48p 59.88p 61.96p 0
22/05/2014 61.55p 62.35p 59.88p 61.96p 0
21/05/2014 61.13p 62.08p 59.88p 61.96p 0
20/05/2014 61.11p 61.11p 59.88p 61.96p 35
19/05/2014 61.00p 61.00p 59.94p 61.96p 4
16/05/2014 60.97p 62.95p 58.94p 61.96p 0
15/05/2014 61.88p 62.95p 60.26p 61.96p 126
14/05/2014 63.20p 63.96p 61.43p 61.96p 0
13/05/2014 61.83p 62.35p 61.43p 61.88p 267
12/05/2014 61.61p 62.04p 61.61p 61.77p 22
09/05/2014 61.18p 61.18p 60.15p 61.07p 710
08/05/2014 61.22p 61.22p 59.29p 60.17p 200
07/05/2014 63.31p 65.18p 60.11p 61.02p 0
06/05/2014 63.99p 65.18p 61.58p 63.00p 0
02/05/2014 64.00p 64.00p 63.59p 61.58p 1010
01/05/2014 63.59p 64.59p 59.91p 61.58p 0
30/04/2014 63.62p 64.59p 59.91p 61.58p 0
29/04/2014 61.64p 64.59p 59.91p 61.58p 0
28/04/2014 61.74p 63.06p 59.91p 61.58p 0
25/04/2014 61.58p 63.06p 60.82p 61.58p 0
24/04/2014 61.86p 63.06p 61.32p 61.84p 0
23/04/2014 61.39p 62.65p 61.39p 62.02p 125
22/04/2014 61.35p 62.50p 60.65p 61.76p 0
17/04/2014 61.26p 62.50p 60.65p 61.47p 0
16/04/2014 60.92p 61.68p 60.92p 61.51p 64
15/04/2014 61.21p 63.05p 59.73p 60.65p 0
14/04/2014 61.10p 63.05p 60.85p 61.71p 0
11/04/2014 63.05p 63.05p 61.55p 62.46p 848
10/04/2014 63.66p 63.83p 62.25p 63.12p 377
09/04/2014 63.17p 65.06p 62.83p 63.79p 0
08/04/2014 65.06p 65.06p 63.12p 64.01p 23140
07/04/2014 65.04p 65.65p 63.47p 64.32p 0
04/04/2014 65.14p 65.65p 63.47p 64.68p 0
03/04/2014 64.49p 65.27p 64.19p 64.57p 419
02/04/2014 65.00p 65.44p 63.08p 63.98p 0
01/04/2014 64.00p 65.32p 63.47p 64.45p 0
31/03/2014 64.02p 64.57p 63.58p 64.30p 284
28/03/2014 63.53p 63.68p 63.53p 63.67p 36
27/03/2014 64.46p 65.65p 62.82p 63.78p 0
26/03/2014 63.85p 64.47p 63.35p 64.16p 252
25/03/2014 62.48p 63.91p 62.48p 63.91p 448
24/03/2014 63.46p 63.46p 61.63p 62.50p 363
21/03/2014 63.31p 64.21p 61.87p 63.26p 0
20/03/2014 62.53p 63.17p 61.87p 62.92p 714
19/03/2014 63.97p 63.97p 62.06p 62.94p 349
18/03/2014 63.60p 63.90p 63.60p 63.76p 79
17/03/2014 62.45p 63.67p 62.45p 63.47p 53
14/03/2014 63.21p 63.67p 61.65p 62.87p 0
13/03/2014 63.51p 63.51p 62.86p 63.00p 253
12/03/2014 63.99p 65.50p 62.71p 63.59p 0
11/03/2014 65.50p 65.50p 63.98p 63.98p 232
10/03/2014 65.94p 65.94p 64.71p 65.64p 380

*Close Price adjusted for both dividends and splits