Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
20/02/2018 16.20p 16.20p 16.08p 16.12p 67
19/02/2018 16.50p 16.50p 16.10p 16.10p 200
16/02/2018 16.52p 16.52p 16.48p 16.48p 458
15/02/2018 16.59p 16.70p 16.24p 16.33p 1745
14/02/2018 16.34p 16.72p 16.34p 16.61p 5662
13/02/2018 16.57p 16.57p 16.32p 16.34p 4656
12/02/2018 16.45p 16.57p 16.45p 16.53p 276
09/02/2018 16.49p 16.49p 16.19p 16.35p 1268
08/02/2018 16.88p 16.88p 16.36p 16.48p 2963
07/02/2018 16.80p 16.89p 16.80p 16.89p 6038
06/02/2018 17.25p 17.25p 16.65p 16.65p 605
05/02/2018 17.44p 17.44p 17.13p 17.13p 826
02/02/2018 17.93p 18.05p 17.51p 17.51p 2057
01/02/2018 18.33p 18.33p 17.83p 17.83p 85
31/01/2018 18.15p 18.31p 18.15p 18.25p 287
30/01/2018 18.28p 18.32p 18.25p 18.25p 890
29/01/2018 18.54p 18.54p 18.35p 18.38p 934
26/01/2018 18.44p 18.58p 18.44p 18.53p 420
25/01/2018 18.72p 18.72p 18.41p 18.41p 2797
24/01/2018 18.67p 18.73p 18.67p 18.73p 221
23/01/2018 18.54p 18.70p 18.54p 18.68p 1841
22/01/2018 18.49p 18.58p 18.49p 18.57p 224
19/01/2018 18.25p 18.48p 18.27p 18.48p 1331
18/01/2018 18.38p 18.40p 18.30p 18.30p 3587
17/01/2018 18.40p 18.45p 18.40p 18.42p 55
16/01/2018 18.28p 18.38p 18.28p 18.38p 1721
15/01/2018 18.25p 18.27p 18.25p 18.27p 108
12/01/2018 18.12p 18.33p 18.12p 18.32p 82
11/01/2018 18.27p 18.27p 18.11p 18.13p 120
10/01/2018 18.48p 18.61p 18.27p 18.27p 7404
09/01/2018 18.55p 18.67p 18.43p 18.48p 8976
08/01/2018 18.28p 18.65p 18.28p 18.55p 911
05/01/2018 18.54p 18.54p 18.22p 18.22p 78
04/01/2018 18.75p 18.75p 18.26p 18.50p 54237
03/01/2018 18.45p 18.69p 18.45p 18.60p 320
02/01/2018 18.50p 18.50p 18.31p 18.40p 2346
29/12/2017 18.33p 18.36p 18.33p 18.33p 1238
28/12/2017 18.28p 18.35p 18.28p 18.30p 1169
27/12/2017 18.06p 18.27p 18.06p 18.27p 3190
22/12/2017 18.18p 18.18p 18.08p 18.08p 5000
21/12/2017 18.09p 18.18p 18.06p 18.09p 32970
20/12/2017 18.10p 18.10p 18.04p 18.08p 28982
19/12/2017 18.03p 18.16p 18.01p 18.09p 7657
18/12/2017 17.91p 18.07p 17.86p 18.03p 8027
15/12/2017 17.68p 17.82p 17.61p 17.73p 16769
14/12/2017 17.72p 17.74p 17.66p 17.70p 19568
13/12/2017 17.84p 17.84p 17.70p 17.73p 25317
12/12/2017 17.91p 17.91p 17.78p 17.83p 9722
11/12/2017 18.08p 18.08p 17.89p 17.90p 14324
08/12/2017 17.90p 18.07p 17.88p 18.07p 6490
07/12/2017 17.79p 17.89p 17.74p 17.81p 11958
06/12/2017 17.81p 17.81p 17.76p 17.76p 14187
05/12/2017 17.75p 17.82p 17.73p 17.81p 2129
04/12/2017 17.56p 17.75p 17.56p 17.69p 5008
01/12/2017 17.62p 17.62p 17.51p 17.53p 37283
30/11/2017 17.42p 17.55p 17.42p 17.53p 3320
29/11/2017 17.50p 17.50p 17.41p 17.41p 12460
28/11/2017 17.38p 17.54p 17.38p 17.50p 6265
27/11/2017 17.37p 17.44p 17.35p 17.41p 14573
24/11/2017 17.45p 17.45p 17.32p 17.32p 8529
23/11/2017 17.36p 17.50p 17.36p 17.45p 5584
22/11/2017 17.41p 17.42p 17.31p 17.38p 4138
21/11/2017 17.29p 17.40p 17.26p 17.36p 6539
20/11/2017 17.34p 17.36p 17.22p 17.22p 12482
17/11/2017 17.49p 17.49p 17.27p 17.27p 133309
16/11/2017 17.22p 17.48p 17.21p 17.41p 60089
15/11/2017 17.27p 17.27p 16.99p 17.14p 24778
14/11/2017 17.15p 17.27p 17.15p 17.20p 18419
13/11/2017 17.17p 17.17p 17.03p 17.05p 14808
10/11/2017 17.22p 17.24p 17.08p 17.13p 12075
09/11/2017 17.18p 17.24p 17.16p 17.16p 25708
08/11/2017 17.09p 17.20p 17.09p 17.15p 145770
07/11/2017 16.95p 17.07p 16.91p 17.03p 50584
06/11/2017 16.93p 16.93p 16.90p 16.92p 15670
03/11/2017 16.75p 16.93p 16.75p 16.85p 23453
02/11/2017 16.75p 16.87p 16.74p 16.75p 11643
01/11/2017 16.74p 16.88p 16.74p 16.77p 29193
31/10/2017 16.69p 16.75p 16.65p 16.75p 28792
30/10/2017 16.80p 16.80p 16.68p 16.70p 6688
27/10/2017 16.59p 16.81p 16.59p 16.80p 29194
26/10/2017 16.63p 16.67p 16.59p 16.63p 12098
25/10/2017 16.69p 16.69p 16.58p 16.58p 21920
24/10/2017 16.75p 16.79p 16.67p 16.69p 13441
23/10/2017 16.80p 16.87p 16.72p 16.73p 10679
20/10/2017 16.92p 16.92p 16.82p 16.83p 38645
19/10/2017 17.20p 17.23p 16.86p 16.89p 22698
18/10/2017 17.27p 17.60p 17.20p 17.51p 16237
17/10/2017 17.26p 17.26p 17.20p 17.25p 5898
16/10/2017 17.35p 17.35p 17.24p 17.28p 24863
13/10/2017 17.35p 17.44p 17.08p 17.34p 18712
12/10/2017 17.18p 17.32p 17.10p 17.32p 32248
11/10/2017 17.24p 17.36p 17.16p 17.16p 6088
10/10/2017 17.00p 17.25p 16.99p 17.25p 15078
09/10/2017 17.05p 17.17p 17.00p 17.07p 423
06/10/2017 17.11p 17.25p 17.00p 17.00p 50980
05/10/2017 17.11p 17.23p 17.08p 17.13p 8240
04/10/2017 17.10p 17.24p 16.84p 17.08p 5586
03/10/2017 17.00p 17.18p 16.98p 17.14p 6361
02/10/2017 16.87p 17.07p 16.74p 16.98p 10649
29/09/2017 16.83p 16.96p 16.66p 16.92p 9407
28/09/2017 16.80p 16.92p 16.73p 16.81p 25677
27/09/2017 16.85p 16.97p 16.76p 16.81p 3828
26/09/2017 16.78p 16.92p 16.77p 16.86p 991
25/09/2017 16.75p 16.86p 16.68p 16.77p 1213
22/09/2017 16.77p 16.91p 16.75p 16.78p 7044
21/09/2017 16.83p 16.95p 16.75p 16.75p 13942
20/09/2017 16.92p 17.05p 16.58p 16.84p 2533
19/09/2017 16.91p 17.03p 16.65p 16.90p 3092
18/09/2017 16.98p 17.09p 16.85p 16.85p 2146
15/09/2017 16.97p 17.09p 16.83p 16.93p 13273
14/09/2017 16.99p 17.12p 16.92p 17.00p 5242
13/09/2017 17.00p 17.13p 17.00p 17.00p 3361
12/09/2017 17.11p 17.25p 17.01p 17.01p 10240
11/09/2017 17.10p 17.23p 17.10p 17.11p 1352
08/09/2017 17.00p 17.14p 17.01p 17.10p 9417
07/09/2017 16.99p 17.11p 16.93p 17.01p 1125
06/09/2017 16.95p 17.00p 16.74p 17.00p 4103
05/09/2017 16.99p 17.11p 16.60p 16.86p 9565
04/09/2017 16.91p 17.04p 16.73p 16.99p 23631
01/09/2017 16.97p 17.07p 16.91p 17.00p 38997
31/08/2017 16.89p 16.98p 16.82p 16.91p 62
30/08/2017 16.67p 16.84p 16.66p 16.84p 6049
29/08/2017 16.68p 16.80p 16.51p 16.66p 7483
25/08/2017 16.61p 16.74p 16.61p 16.66p 4817
24/08/2017 16.66p 16.77p 16.40p 16.65p 1664
23/08/2017 16.75p 16.86p 16.63p 16.63p 1595
22/08/2017 16.75p 16.86p 16.69p 16.71p 5159
21/08/2017 16.75p 16.86p 16.68p 16.71p 6804
18/08/2017 16.82p 16.95p 16.67p 16.70p 2183
17/08/2017 16.83p 16.94p 16.66p 16.84p 8739
16/08/2017 16.75p 16.91p 16.78p 16.85p 4452
15/08/2017 16.87p 16.98p 16.78p 16.78p 1914
14/08/2017 16.69p 16.89p 16.70p 16.84p 33525
11/08/2017 16.90p 17.02p 16.70p 16.70p 3041
10/08/2017 16.92p 17.04p 16.64p 16.89p 11519
09/08/2017 17.00p 17.12p 16.92p 16.94p 14061
08/08/2017 17.15p 17.25p 17.00p 17.00p 48157
07/08/2017 17.21p 17.33p 17.10p 17.16p 37432
04/08/2017 17.15p 17.27p 17.12p 17.23p 8080
03/08/2017 17.21p 17.34p 17.12p 17.20p 13086
02/08/2017 17.30p 17.33p 17.14p 17.25p 14416
01/08/2017 17.15p 17.26p 17.07p 17.26p 8478
31/07/2017 17.26p 17.43p 17.13p 17.13p 63090
28/07/2017 17.56p 17.68p 17.18p 17.22p 5235
27/07/2017 17.25p 17.52p 17.23p 17.52p 21239
26/07/2017 17.23p 17.35p 17.16p 17.23p 5323
25/07/2017 17.32p 17.43p 17.18p 17.22p 604
24/07/2017 17.33p 17.45p 17.02p 17.27p 4702
21/07/2017 17.43p 17.57p 17.21p 17.30p 25788
20/07/2017 17.32p 17.53p 17.32p 17.41p 5191
19/07/2017 17.32p 17.44p 17.17p 17.34p 1736
18/07/2017 17.22p 17.36p 17.19p 17.33p 591
17/07/2017 17.17p 17.29p 17.13p 17.22p 2242
14/07/2017 17.09p 17.23p 17.02p 17.15p 7062
13/07/2017 17.02p 17.15p 16.84p 17.11p 13163
12/07/2017 16.85p 17.10p 16.82p 17.05p 4207
11/07/2017 17.09p 17.21p 16.79p 16.85p 2441
10/07/2017 17.08p 17.20p 17.03p 17.10p 13141
07/07/2017 16.85p 17.03p 16.84p 17.03p 29823
06/07/2017 17.00p 17.12p 16.72p 16.84p 6088
05/07/2017 17.00p 17.15p 16.89p 16.97p 9404
04/07/2017 17.02p 17.16p 16.91p 17.00p 3906
03/07/2017 17.15p 17.27p 16.79p 17.05p 16662
30/06/2017 17.23p 17.33p 17.13p 17.14p 4626
29/06/2017 17.61p 17.75p 16.92p 17.15p 22053
28/06/2017 17.77p 17.94p 17.67p 17.67p 4887
27/06/2017 18.17p 18.29p 17.75p 17.82p 3442
26/06/2017 18.10p 18.31p 18.08p 18.18p 7160
23/06/2017 18.24p 18.33p 17.90p 18.16p 8014
22/06/2017 18.19p 18.33p 18.15p 18.16p 0
21/06/2017 18.17p 18.31p 18.07p 18.17p 0
20/06/2017 18.09p 18.32p 17.92p 18.19p 0
19/06/2017 18.23p 18.35p 18.08p 18.08p 0
16/06/2017 18.25p 18.25p 18.18p 18.20p 1397
15/06/2017 18.35p 18.35p 18.12p 18.12p 10350
14/06/2017 18.04p 18.32p 18.04p 18.25p 417
13/06/2017 17.94p 18.13p 17.94p 18.08p 3364
12/06/2017 18.05p 18.05p 17.84p 17.97p 14699
09/06/2017 17.41p 18.19p 17.41p 18.03p 21620
08/06/2017 17.53p 17.58p 17.41p 17.43p 1681
07/06/2017 17.49p 17.65p 17.49p 17.51p 876
06/06/2017 17.60p 17.60p 17.43p 17.43p 5549
05/06/2017 17.79p 17.79p 17.47p 17.49p 2450
02/06/2017 17.60p 17.82p 17.60p 17.75p 27343
01/06/2017 17.42p 17.66p 17.42p 17.61p 3754
31/05/2017 17.49p 17.49p 17.42p 17.44p 10274
30/05/2017 17.62p 17.67p 17.46p 17.50p 34701
26/05/2017 17.51p 17.58p 17.50p 17.53p 13194
25/05/2017 17.56p 17.56p 17.50p 17.51p 3175
24/05/2017 17.57p 17.59p 17.55p 17.58p 8260
23/05/2017 17.78p 17.78p 17.55p 17.62p 5257
22/05/2017 17.43p 17.77p 17.43p 17.77p 6310
19/05/2017 17.58p 17.58p 17.42p 17.44p 9287
18/05/2017 17.85p 17.85p 17.52p 17.57p 8711
17/05/2017 17.92p 17.92p 17.77p 17.88p 747
16/05/2017 17.91p 18.05p 17.89p 17.89p 6117
15/05/2017 18.01p 18.01p 17.88p 17.88p 2398
12/05/2017 17.98p 18.01p 17.98p 17.98p 2789
11/05/2017 18.01p 18.01p 17.97p 18.00p 6911
10/05/2017 18.00p 18.05p 18.00p 18.02p 12529

*Close Price adjusted for both dividends and splits