Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
09/05/2017 18.10p 18.12p 18.03p 18.03p 155134
08/05/2017 17.86p 18.00p 17.86p 18.00p 3601
05/05/2017 17.61p 17.86p 17.61p 17.84p 12858
04/05/2017 17.84p 17.84p 17.69p 17.72p 24473
03/05/2017 17.49p 17.72p 17.49p 17.69p 5993
02/05/2017 17.29p 17.54p 17.29p 17.52p 50010
28/04/2017 17.99p 17.99p 17.71p 17.94p 28565
27/04/2017 17.98p 17.98p 17.90p 17.95p 4454
26/04/2017 18.04p 18.06p 17.92p 17.93p 21384
25/04/2017 17.81p 18.10p 17.81p 18.04p 72454
24/04/2017 17.22p 17.81p 17.11p 17.81p 43608
21/04/2017 17.25p 17.30p 17.11p 17.11p 5550
20/04/2017 17.50p 17.50p 17.25p 17.26p 10502
19/04/2017 17.68p 17.68p 17.43p 17.45p 4011
18/04/2017 18.05p 18.05p 17.54p 17.71p 29530
13/04/2017 18.03p 18.05p 17.93p 17.98p 34234
12/04/2017 17.97p 18.05p 17.97p 18.03p 9849
11/04/2017 17.82p 17.98p 17.82p 17.92p 35307
10/04/2017 17.84p 17.86p 17.78p 17.80p 6637
07/04/2017 17.88p 17.94p 17.88p 17.90p 6273
06/04/2017 17.50p 17.90p 17.50p 17.88p 18099
05/04/2017 17.35p 17.50p 17.35p 17.50p 3449
04/04/2017 17.35p 17.44p 17.35p 17.38p 2236
03/04/2017 17.50p 17.51p 17.34p 17.38p 1813
31/03/2017 17.00p 17.49p 16.98p 17.47p 75768
30/03/2017 17.02p 17.02p 16.92p 17.00p 7330
29/03/2017 16.98p 17.08p 16.98p 17.06p 4756
28/03/2017 17.14p 17.14p 16.94p 16.94p 5634
27/03/2017 17.25p 17.25p 17.08p 17.08p 1694
24/03/2017 17.17p 17.18p 17.15p 17.17p 3745
23/03/2017 17.09p 17.26p 17.09p 17.26p 15281
22/03/2017 17.08p 17.09p 17.05p 17.07p 17006
21/03/2017 17.01p 17.14p 17.01p 17.08p 23464
20/03/2017 16.75p 17.02p 16.75p 17.02p 21908
17/03/2017 16.78p 16.82p 16.74p 16.76p 16176
16/03/2017 16.51p 16.78p 16.51p 16.75p 23141
15/03/2017 16.72p 16.72p 16.52p 16.57p 18502
14/03/2017 16.76p 16.76p 16.71p 16.73p 16671
13/03/2017 16.91p 16.91p 16.63p 16.84p 20726
10/03/2017 17.10p 17.10p 16.97p 17.02p 5996
09/03/2017 16.95p 17.17p 16.92p 17.07p 6710
08/03/2017 16.93p 16.95p 16.88p 16.92p 11390
07/03/2017 17.15p 17.15p 16.92p 16.92p 7047
06/03/2017 17.08p 17.14p 17.01p 17.09p 4021
03/03/2017 17.02p 17.10p 16.99p 17.03p 6660
02/03/2017 17.03p 17.03p 16.85p 16.97p 23243
01/03/2017 17.06p 17.14p 16.97p 17.01p 3475
28/02/2017 17.06p 17.06p 16.92p 17.01p 64675
27/02/2017 17.18p 17.18p 17.02p 17.10p 10521
24/02/2017 17.22p 17.41p 17.05p 17.05p 36237
23/02/2017 17.35p 17.44p 17.23p 17.25p 31787
22/02/2017 17.20p 17.35p 17.10p 17.35p 43033
21/02/2017 17.63p 17.63p 17.16p 17.16p 54149
20/02/2017 18.00p 18.00p 17.62p 17.65p 24051
17/02/2017 17.81p 17.95p 17.81p 17.92p 38001
16/02/2017 18.13p 18.13p 17.86p 17.90p 22972
15/02/2017 18.25p 18.25p 18.08p 18.08p 486939
14/02/2017 18.05p 18.24p 18.00p 18.22p 16008
13/02/2017 18.07p 18.13p 18.07p 18.11p 16578
10/02/2017 18.34p 18.34p 18.09p 18.11p 42429
09/02/2017 18.45p 18.45p 18.32p 18.37p 23209
08/02/2017 18.10p 18.61p 18.00p 18.55p 105094
07/02/2017 17.90p 18.14p 17.90p 18.06p 126776
06/02/2017 18.00p 18.00p 17.93p 17.97p 13451
03/02/2017 18.08p 18.17p 17.99p 18.00p 23137
02/02/2017 18.25p 18.25p 18.07p 18.13p 37548
01/02/2017 18.20p 18.32p 18.17p 18.23p 5123
31/01/2017 18.01p 18.16p 18.01p 18.16p 18778
30/01/2017 18.24p 18.24p 18.03p 18.08p 4324
27/01/2017 18.25p 18.27p 18.18p 18.20p 4000
26/01/2017 18.20p 18.32p 18.20p 18.32p 9688
25/01/2017 18.32p 18.32p 18.16p 18.22p 23801
24/01/2017 18.63p 18.63p 18.43p 18.44p 7114
23/01/2017 18.52p 18.65p 18.49p 18.63p 11829
20/01/2017 18.67p 18.67p 18.49p 18.58p 12513
19/01/2017 19.14p 19.14p 18.65p 18.75p 71191
18/01/2017 19.13p 19.13p 19.01p 19.08p 20142
17/01/2017 19.28p 19.28p 19.10p 19.10p 10791
16/01/2017 19.48p 19.48p 19.21p 19.26p 3765
13/01/2017 19.35p 19.48p 19.35p 19.45p 2949
12/01/2017 19.35p 19.44p 19.25p 19.40p 6977
11/01/2017 19.35p 19.38p 19.33p 19.36p 2009
10/01/2017 19.43p 19.43p 19.31p 19.31p 2248
09/01/2017 19.69p 19.69p 19.37p 19.38p 5493
06/01/2017 19.48p 19.65p 19.40p 19.55p 14121
05/01/2017 19.36p 19.47p 19.31p 19.44p 13050
04/01/2017 19.41p 19.41p 19.27p 19.31p 1967
03/01/2017 19.66p 19.66p 19.18p 19.18p 3267
30/12/2016 19.06p 19.14p 19.06p 19.14p 166
29/12/2016 18.73p 19.06p 18.73p 19.03p 16687
28/12/2016 18.90p 18.90p 18.71p 18.71p 691
23/12/2016 18.73p 18.90p 18.74p 18.90p 0
22/12/2016 18.75p 18.75p 18.72p 18.75p 168
21/12/2016 18.55p 18.76p 18.38p 18.76p 5719
20/12/2016 18.32p 18.63p 18.32p 18.60p 18368
19/12/2016 18.22p 18.41p 18.22p 18.36p 5824
16/12/2016 18.01p 18.25p 18.01p 18.22p 4565
15/12/2016 18.26p 18.26p 18.08p 18.08p 3188
14/12/2016 18.25p 18.42p 18.25p 18.42p 8304
13/12/2016 18.30p 18.56p 18.27p 18.56p 5869
12/12/2016 18.35p 18.35p 18.20p 18.28p 13894
09/12/2016 17.92p 18.56p 17.92p 18.48p 23354
08/12/2016 18.19p 18.19p 18.00p 18.01p 34082
07/12/2016 18.01p 18.18p 18.01p 18.18p 14990
06/12/2016 18.01p 18.01p 18.00p 18.00p 102
05/12/2016 18.28p 18.28p 18.05p 18.05p 7303
02/12/2016 18.17p 18.18p 18.08p 18.08p 19811
01/12/2016 18.34p 18.34p 18.14p 18.16p 10350
30/11/2016 18.30p 18.41p 18.29p 18.33p 1220
29/11/2016 18.30p 18.30p 18.28p 18.28p 9100
28/11/2016 18.24p 18.32p 18.24p 18.32p 9758
25/11/2016 18.12p 18.26p 18.12p 18.26p 10371
24/11/2016 18.14p 18.20p 18.10p 18.14p 108169
23/11/2016 18.26p 18.26p 18.08p 18.08p 114849
22/11/2016 17.88p 18.15p 17.88p 18.05p 8954
21/11/2016 17.84p 17.86p 17.75p 17.83p 22460
18/11/2016 18.00p 18.00p 17.83p 17.88p 3454
17/11/2016 17.95p 18.05p 17.93p 17.97p 27153
16/11/2016 18.12p 18.12p 17.97p 17.99p 17153
15/11/2016 18.02p 18.16p 18.02p 18.08p 10579
14/11/2016 18.28p 18.35p 17.90p 18.01p 17280
11/11/2016 18.24p 18.81p 18.20p 18.26p 12278
10/11/2016 18.66p 18.66p 18.15p 18.32p 5273
09/11/2016 18.75p 19.01p 18.67p 18.68p 5612
08/11/2016 18.90p 18.99p 18.90p 18.98p 2528
07/11/2016 18.85p 18.86p 18.79p 18.83p 5202
04/11/2016 18.87p 18.87p 18.74p 18.78p 1321
03/11/2016 18.66p 18.88p 18.66p 18.85p 24523
02/11/2016 18.78p 18.78p 18.67p 18.72p 4779
01/11/2016 18.88p 18.88p 18.72p 18.77p 15408
31/10/2016 19.00p 19.00p 18.87p 18.91p 7157
28/10/2016 19.17p 19.17p 18.97p 19.02p 939
27/10/2016 19.41p 19.41p 19.05p 19.10p 2577
26/10/2016 19.61p 19.61p 19.28p 19.34p 8123
25/10/2016 19.63p 19.72p 19.59p 19.64p 29555
24/10/2016 19.51p 19.64p 19.50p 19.64p 499951
21/10/2016 19.60p 19.60p 19.37p 19.50p 1350
20/10/2016 19.41p 19.58p 19.36p 19.55p 26751
19/10/2016 19.42p 19.42p 19.30p 19.38p 17609
18/10/2016 19.29p 19.49p 19.29p 19.37p 21982
17/10/2016 19.38p 19.38p 19.24p 19.31p 17980
14/10/2016 19.41p 19.41p 19.32p 19.34p 28644
13/10/2016 19.30p 19.39p 19.30p 19.39p 9145
12/10/2016 19.42p 19.42p 19.15p 19.20p 17855
11/10/2016 19.45p 19.64p 19.41p 19.43p 20232
10/10/2016 20.05p 20.05p 19.88p 19.92p 47616
07/10/2016 20.36p 20.36p 19.95p 20.00p 3622
06/10/2016 20.55p 20.55p 20.24p 20.33p 20896
05/10/2016 21.05p 21.07p 20.56p 20.57p 83709
04/10/2016 21.42p 21.42p 21.04p 21.04p 3809
03/10/2016 21.42p 21.43p 21.41p 21.42p 3800
30/09/2016 21.38p 21.62p 21.23p 21.38p 166774
29/09/2016 21.58p 21.64p 21.41p 21.51p 5845
28/09/2016 21.58p 21.69p 21.58p 21.63p 35968
27/09/2016 21.58p 21.67p 21.58p 21.63p 14086
26/09/2016 21.84p 21.84p 21.53p 21.60p 16408
23/09/2016 21.42p 21.93p 21.42p 21.82p 14910
22/09/2016 21.00p 21.46p 21.00p 21.46p 19492
21/09/2016 21.15p 21.20p 20.95p 20.98p 2086
20/09/2016 20.90p 21.15p 20.80p 21.12p 46053
19/09/2016 20.36p 20.99p 20.36p 20.91p 118091
16/09/2016 20.60p 20.60p 20.33p 20.54p 89339
15/09/2016 20.36p 20.52p 20.36p 20.50p 65655
14/09/2016 20.43p 20.47p 20.35p 20.45p 4880
13/09/2016 20.60p 20.60p 20.38p 20.39p 80996
12/09/2016 20.88p 20.88p 20.44p 20.46p 350
09/09/2016 21.29p 21.29p 20.78p 20.81p 13220
08/09/2016 21.32p 21.32p 21.28p 21.28p 1337
07/09/2016 21.24p 21.32p 21.21p 21.31p 1357
06/09/2016 21.26p 21.42p 21.24p 21.25p 2742
05/09/2016 21.20p 21.35p 20.94p 21.27p 0
02/09/2016 20.96p 21.19p 20.96p 21.19p 5405
01/09/2016 20.80p 20.97p 20.80p 20.95p 1664
31/08/2016 20.78p 20.92p 20.78p 20.92p 352
30/08/2016 20.80p 20.83p 20.80p 20.83p 518
26/08/2016 20.89p 21.03p 20.78p 20.85p 0
25/08/2016 20.88p 20.90p 20.83p 20.90p 1722
24/08/2016 20.98p 20.98p 20.87p 20.87p 457
23/08/2016 20.97p 21.04p 20.97p 21.04p 566
22/08/2016 20.95p 20.96p 20.83p 20.96p 845
19/08/2016 21.08p 21.08p 20.95p 20.97p 2250
18/08/2016 20.93p 21.05p 20.93p 21.01p 165
17/08/2016 21.01p 21.01p 20.87p 20.90p 1314
16/08/2016 21.20p 21.20p 21.00p 21.01p 5906
15/08/2016 21.25p 21.25p 21.17p 21.19p 2907
12/08/2016 21.00p 21.24p 21.00p 21.22p 7111
11/08/2016 20.82p 21.00p 20.82p 20.98p 11651
10/08/2016 20.82p 20.87p 20.82p 20.87p 40957
09/08/2016 20.80p 20.87p 20.80p 20.83p 18480
08/08/2016 20.80p 20.81p 20.79p 20.81p 5044
05/08/2016 20.68p 20.80p 20.60p 20.72p 21680
04/08/2016 20.74p 20.74p 20.47p 20.64p 2594
03/08/2016 20.86p 20.86p 20.68p 20.68p 8667
02/08/2016 20.95p 20.95p 20.83p 20.83p 12992
01/08/2016 20.89p 20.96p 20.56p 20.92p 8463
29/07/2016 20.74p 20.90p 20.74p 20.83p 12639
28/07/2016 20.74p 20.75p 20.74p 20.75p 1979
27/07/2016 20.65p 20.74p 20.64p 20.66p 7260
26/07/2016 20.35p 20.58p 20.35p 20.52p 332
25/07/2016 20.26p 20.39p 20.26p 20.28p 447

*Close Price adjusted for both dividends and splits