Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
24/05/2013 49.29p 52.81p 47.69p 49.29p 0
23/05/2013 49.81p 52.81p 47.97p 49.29p 0
22/05/2013 50.53p 52.81p 49.65p 51.81p 0
21/05/2013 51.81p 52.81p 49.65p 51.81p 0
20/05/2013 50.03p 52.81p 49.65p 51.81p 0
17/05/2013 50.43p 52.81p 49.81p 51.81p 0
16/05/2013 51.81p 52.81p 50.14p 51.81p 0
15/05/2013 51.81p 52.81p 50.25p 51.81p 0
14/05/2013 50.38p 51.81p 50.25p 51.81p 1800
13/05/2013 50.22p 52.35p 49.64p 51.81p 0
10/05/2013 50.76p 52.35p 49.64p 51.81p 0
09/05/2013 50.38p 52.35p 49.87p 51.81p 0
08/05/2013 51.81p 51.81p 50.76p 51.81p 2100
07/05/2013 51.33p 52.90p 47.33p 51.81p 0
03/05/2013 49.58p 51.60p 47.33p 49.50p 0
02/05/2013 49.65p 51.01p 47.33p 49.50p 0
01/05/2013 50.12p 51.01p 47.33p 49.03p 0
30/04/2013 50.12p 51.01p 47.33p 49.50p 0
29/04/2013 49.60p 50.70p 47.33p 49.50p 0
26/04/2013 48.98p 49.80p 47.33p 47.80p 0
25/04/2013 47.33p 49.49p 47.33p 47.80p 626
24/04/2013 46.64p 47.80p 46.07p 47.80p 1316
23/04/2013 45.92p 48.08p 45.92p 47.80p 979
22/04/2013 46.00p 50.10p 45.74p 47.80p 0
19/04/2013 47.06p 50.10p 45.85p 47.80p 0
18/04/2013 47.16p 50.10p 46.06p 47.80p 0
17/04/2013 48.04p 50.10p 46.17p 47.80p 0
16/04/2013 48.15p 50.10p 47.92p 50.00p 0
15/04/2013 48.88p 50.00p 48.08p 50.00p 331
12/04/2013 49.31p 50.00p 48.96p 50.00p 266
11/04/2013 50.73p 50.95p 48.08p 49.31p 0
10/04/2013 49.59p 50.90p 48.08p 49.31p 0
09/04/2013 49.60p 50.78p 48.08p 49.31p 0
08/04/2013 49.03p 50.78p 48.13p 49.60p 0
05/04/2013 50.19p 50.19p 48.94p 49.60p 144
04/04/2013 51.72p 53.84p 49.96p 52.00p 0
03/04/2013 51.40p 53.84p 50.19p 52.00p 0
02/04/2013 52.00p 53.84p 50.19p 52.00p 0
28/03/2013 50.90p 53.84p 50.19p 52.00p 0
27/03/2013 51.65p 53.84p 50.32p 52.00p 0
26/03/2013 51.56p 53.84p 50.54p 52.00p 0
25/03/2013 52.10p 53.84p 50.54p 52.00p 0
22/03/2013 52.16p 53.84p 50.54p 52.00p 0
21/03/2013 52.36p 53.84p 50.72p 52.00p 0
20/03/2013 52.63p 53.84p 51.13p 52.00p 0
19/03/2013 53.31p 53.84p 51.14p 52.00p 0
18/03/2013 52.00p 53.84p 51.32p 52.00p 0
15/03/2013 52.00p 53.23p 52.00p 52.00p 6135
14/03/2013 53.40p 54.19p 50.36p 52.00p 0
13/03/2013 54.19p 54.19p 50.36p 52.00p 0
12/03/2013 53.10p 54.12p 50.36p 52.00p 0
11/03/2013 52.00p 53.92p 50.36p 52.00p 0
08/03/2013 52.00p 53.92p 50.36p 52.00p 0
07/03/2013 53.60p 53.85p 50.36p 52.00p 0
06/03/2013 52.77p 53.75p 50.36p 52.00p 0
05/03/2013 51.00p 53.56p 50.36p 52.00p 0
04/03/2013 52.00p 52.86p 50.36p 52.00p 0
01/03/2013 51.72p 52.86p 50.36p 52.00p 0
28/02/2013 51.00p 52.00p 51.00p 52.00p 406
27/02/2013 51.40p 53.63p 50.33p 52.00p 0
26/02/2013 50.78p 53.63p 50.33p 52.00p 0
25/02/2013 52.00p 53.63p 50.51p 52.00p 0
22/02/2013 52.00p 53.63p 50.51p 52.00p 0
21/02/2013 52.00p 53.63p 50.51p 52.00p 0
20/02/2013 51.92p 53.63p 50.76p 52.00p 0
19/02/2013 52.01p 53.63p 50.87p 52.00p 0
18/02/2013 52.00p 53.63p 50.93p 52.00p 0
15/02/2013 52.00p 53.63p 50.93p 52.00p 0
14/02/2013 50.95p 52.06p 50.95p 52.00p 500
13/02/2013 49.92p 51.32p 46.99p 49.72p 0
12/02/2013 50.01p 50.99p 46.99p 49.72p 0
11/02/2013 49.72p 50.99p 46.99p 49.72p 0
08/02/2013 47.72p 50.92p 46.99p 49.72p 0
07/02/2013 49.51p 49.68p 46.99p 47.72p 0
06/02/2013 47.72p 49.44p 46.99p 47.72p 0
05/02/2013 48.81p 49.44p 46.99p 47.72p 0
04/02/2013 47.72p 49.42p 46.99p 47.72p 0
01/02/2013 48.75p 49.36p 47.02p 47.72p 0
31/01/2013 49.00p 49.00p 47.28p 47.72p 928
30/01/2013 50.20p 51.30p 46.67p 50.20p 0
29/01/2013 48.88p 51.30p 46.67p 50.20p 0
28/01/2013 50.20p 51.30p 46.67p 50.20p 0
25/01/2013 50.08p 51.30p 46.67p 50.20p 0
24/01/2013 50.20p 51.30p 46.67p 50.20p 0
23/01/2013 50.20p 51.30p 46.67p 50.20p 0
22/01/2013 49.87p 51.30p 46.67p 50.20p 0
21/01/2013 48.13p 50.11p 46.67p 48.13p 0
18/01/2013 48.13p 50.11p 46.67p 48.13p 0
17/01/2013 47.38p 50.11p 46.67p 48.13p 0
16/01/2013 48.13p 50.11p 46.67p 48.13p 0
15/01/2013 48.13p 50.11p 46.67p 48.13p 0
14/01/2013 48.13p 50.11p 46.81p 48.13p 0
11/01/2013 48.13p 50.11p 46.81p 48.13p 0
10/01/2013 48.13p 50.11p 46.81p 48.13p 0
09/01/2013 48.13p 50.11p 46.81p 48.13p 0
08/01/2013 48.13p 50.11p 46.81p 48.13p 0
07/01/2013 48.13p 50.11p 46.81p 48.13p 0
04/01/2013 48.13p 50.11p 46.81p 48.13p 0
03/01/2013 48.13p 50.09p 46.81p 48.13p 0
02/01/2013 48.39p 49.93p 46.81p 48.13p 0
31/12/2012 48.13p 49.28p 46.81p 48.15p 0
28/12/2012 48.13p 49.28p 46.81p 48.13p 0
27/12/2012 48.13p 49.28p 46.81p 48.13p 0
24/12/2012 47.67p 49.19p 46.81p 48.13p 0
21/12/2012 48.13p 48.13p 48.02p 48.13p 500
20/12/2012 48.13p 49.24p 46.98p 48.13p 0
19/12/2012 48.13p 49.24p 47.03p 48.13p 0
18/12/2012 48.13p 48.13p 48.10p 48.13p 600
17/12/2012 48.13p 48.97p 46.00p 48.13p 0
14/12/2012 46.00p 48.91p 46.00p 48.13p 0
13/12/2012 46.00p 47.00p 46.00p 46.00p 727
12/12/2012 46.00p 47.49p 43.30p 46.00p 0
11/12/2012 46.00p 47.46p 43.30p 46.00p 0
10/12/2012 46.00p 47.03p 43.30p 46.00p 0
07/12/2012 46.00p 47.01p 43.30p 46.00p 0
06/12/2012 46.00p 46.87p 43.30p 46.00p 0
05/12/2012 46.00p 46.87p 43.30p 46.00p 0
04/12/2012 46.00p 46.87p 43.30p 46.00p 0
03/12/2012 46.00p 46.87p 43.30p 46.00p 0
30/11/2012 46.00p 46.82p 43.30p 46.00p 0
29/11/2012 44.00p 46.80p 43.30p 46.00p 0
28/11/2012 44.00p 45.42p 43.30p 44.00p 0
27/11/2012 44.00p 45.42p 43.30p 44.00p 0
26/11/2012 44.00p 45.42p 43.30p 44.00p 0
23/11/2012 44.00p 45.42p 43.30p 44.00p 0
22/11/2012 44.00p 45.10p 43.30p 44.00p 0
21/11/2012 44.00p 45.10p 43.30p 44.00p 0
20/11/2012 44.17p 44.20p 44.00p 44.00p 286
19/11/2012 44.00p 44.98p 42.92p 44.00p 0
16/11/2012 44.00p 44.29p 44.00p 44.00p 14
15/11/2012 44.00p 46.26p 42.95p 44.00p 0
14/11/2012 44.16p 46.26p 42.95p 44.00p 0
13/11/2012 44.00p 46.26p 42.95p 44.00p 0
12/11/2012 44.00p 46.26p 43.13p 44.00p 0
09/11/2012 45.75p 46.26p 43.13p 44.00p 0
08/11/2012 45.75p 46.26p 44.11p 45.75p 0
07/11/2012 45.75p 45.75p 44.47p 45.75p 93

*Close Price adjusted for both dividends and splits