Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
22/07/2016 20.05p 20.27p 20.05p 20.24p 6311
21/07/2016 20.36p 20.36p 20.03p 20.07p 798
20/07/2016 20.13p 20.36p 20.13p 20.33p 446
19/07/2016 20.30p 20.33p 20.30p 20.32p 1088
18/07/2016 20.22p 20.38p 20.22p 20.28p 481
15/07/2016 20.24p 20.27p 20.21p 20.21p 1825
14/07/2016 20.40p 20.40p 20.21p 20.25p 8098
13/07/2016 20.40p 20.40p 20.30p 20.32p 4058
12/07/2016 20.60p 20.60p 20.32p 20.32p 2654
11/07/2016 20.09p 20.58p 20.09p 20.53p 7171
08/07/2016 19.42p 20.02p 19.42p 19.98p 1516
07/07/2016 19.37p 19.42p 19.37p 19.39p 2173
06/07/2016 19.55p 19.55p 19.35p 19.39p 4188
05/07/2016 19.60p 19.60p 19.55p 19.55p 4863
04/07/2016 19.64p 19.64p 19.59p 19.59p 6431
01/07/2016 19.21p 19.57p 19.21p 19.48p 4052
30/06/2016 19.26p 19.26p 19.17p 19.17p 805
29/06/2016 18.88p 19.26p 18.88p 19.18p 5098
28/06/2016 18.41p 18.87p 18.41p 18.84p 920
27/06/2016 18.64p 18.64p 18.30p 18.31p 15114
24/06/2016 18.80p 18.80p 18.43p 18.56p 11
23/06/2016 19.44p 19.65p 19.44p 19.55p 2258
22/06/2016 19.42p 19.49p 19.42p 19.49p 330
21/06/2016 19.15p 19.43p 19.15p 19.43p 815
20/06/2016 18.92p 19.17p 18.92p 19.17p 2043
17/06/2016 18.84p 18.86p 18.82p 18.86p 21424
16/06/2016 19.10p 19.10p 18.82p 18.89p 104
15/06/2016 19.16p 19.19p 19.16p 19.19p 3701
14/06/2016 19.64p 19.64p 19.15p 19.26p 956
13/06/2016 19.84p 19.84p 19.65p 19.68p 6128
10/06/2016 20.20p 20.35p 19.75p 19.82p 0
09/06/2016 20.07p 20.24p 20.07p 20.24p 2821
08/06/2016 20.00p 20.13p 20.00p 20.13p 1840
07/06/2016 19.85p 20.00p 19.85p 20.00p 7138
06/06/2016 19.76p 19.91p 19.76p 19.84p 0
03/06/2016 19.55p 19.81p 19.55p 19.81p 4423
02/06/2016 19.50p 19.54p 19.50p 19.54p 990
01/06/2016 19.55p 19.55p 19.47p 19.47p 22523
31/05/2016 19.51p 19.55p 19.51p 19.54p 15606
27/05/2016 19.34p 19.55p 19.34p 19.43p 3086
26/05/2016 19.06p 19.33p 19.06p 19.31p 1910
25/05/2016 19.01p 19.05p 19.01p 19.05p 2790
24/05/2016 18.91p 19.00p 18.91p 19.00p 330
23/05/2016 18.98p 19.13p 18.64p 18.95p 0
20/05/2016 18.56p 18.99p 18.56p 18.99p 2305
19/05/2016 19.24p 19.24p 18.55p 18.61p 330
18/05/2016 19.39p 19.39p 19.19p 19.26p 5431
17/05/2016 19.29p 19.40p 19.29p 19.39p 389
16/05/2016 19.09p 19.31p 19.01p 19.31p 0
13/05/2016 19.06p 19.20p 19.06p 19.17p 5549
12/05/2016 19.18p 19.25p 19.17p 19.17p 541
11/05/2016 19.57p 19.57p 19.17p 19.23p 495
10/05/2016 19.62p 19.62p 19.56p 19.58p 918
09/05/2016 19.53p 19.84p 19.43p 19.59p 0
06/05/2016 19.63p 19.63p 19.25p 19.43p 3672
05/05/2016 19.22p 19.61p 19.25p 19.52p 0
04/05/2016 19.65p 19.74p 19.00p 19.25p 0
03/05/2016 19.56p 19.56p 19.54p 19.53p 70
29/04/2016 19.37p 19.45p 19.37p 19.44p 2487
28/04/2016 19.41p 19.42p 19.40p 19.38p 22672
27/04/2016 19.35p 19.35p 19.24p 19.27p 12202
26/04/2016 19.28p 19.34p 19.04p 19.36p 1887
25/04/2016 19.20p 19.27p 19.20p 19.25p 44
22/04/2016 19.18p 19.72p 18.93p 19.19p 40
21/04/2016 20.00p 20.10p 19.40p 19.72p 0
20/04/2016 20.01p 20.14p 19.97p 20.01p 10597
19/04/2016 19.91p 20.06p 19.71p 20.06p 0
18/04/2016 20.27p 20.27p 19.58p 19.92p 4000
15/04/2016 20.40p 20.40p 20.27p 20.36p 3614
14/04/2016 20.56p 20.56p 20.14p 20.41p 7412
13/04/2016 20.43p 20.54p 20.43p 20.44p 1226
12/04/2016 20.80p 20.80p 20.43p 20.43p 13300
11/04/2016 20.83p 20.84p 20.82p 20.82p 13132
08/04/2016 20.41p 20.83p 20.41p 20.81p 914
07/04/2016 20.50p 20.50p 20.11p 20.42p 166
06/04/2016 20.32p 20.59p 20.19p 20.50p 0
05/04/2016 20.27p 20.35p 20.05p 20.28p 104
04/04/2016 20.22p 20.49p 19.98p 20.27p 0
01/04/2016 20.38p 20.38p 19.92p 20.16p 914
31/03/2016 20.46p 20.46p 20.38p 20.38p 1223
30/03/2016 20.22p 20.46p 20.22p 20.42p 332
29/03/2016 19.81p 20.20p 19.81p 20.18p 729
24/03/2016 19.77p 19.77p 19.73p 19.73p 4410
23/03/2016 19.81p 19.90p 19.57p 19.85p 0
22/03/2016 19.69p 19.78p 19.48p 19.71p 448
21/03/2016 19.77p 19.77p 19.39p 19.64p 5864
18/03/2016 19.77p 19.77p 19.69p 19.69p 457
17/03/2016 19.69p 19.78p 19.69p 19.74p 1804
16/03/2016 19.42p 19.68p 19.38p 19.67p 7720
15/03/2016 19.71p 19.72p 19.71p 19.71p 7490
14/03/2016 19.63p 19.76p 19.47p 19.67p 2191
11/03/2016 19.20p 19.65p 19.20p 19.63p 469
10/03/2016 19.18p 19.20p 18.92p 19.19p 1707
09/03/2016 19.23p 19.38p 18.90p 19.19p 0
08/03/2016 19.41p 19.41p 19.24p 19.22p 656
07/03/2016 19.79p 19.79p 19.15p 19.50p 1179
04/03/2016 19.79p 19.91p 19.51p 19.79p 3271
03/03/2016 20.30p 20.30p 19.40p 19.66p 30222
02/03/2016 20.30p 20.42p 19.92p 20.22p 0
01/03/2016 20.30p 20.30p 20.17p 20.20p 164
29/02/2016 20.34p 20.50p 19.93p 20.28p 0
26/02/2016 20.32p 20.55p 20.28p 20.41p 0
25/02/2016 19.92p 20.32p 19.86p 20.28p 0
24/02/2016 20.00p 20.15p 19.59p 19.86p 0
23/02/2016 20.01p 20.01p 19.93p 19.93p 686
22/02/2016 19.71p 19.97p 19.66p 19.97p 0
19/02/2016 19.60p 19.75p 19.43p 19.66p 0
18/02/2016 19.41p 19.52p 19.41p 19.52p 114
17/02/2016 18.96p 19.61p 18.85p 19.53p 11197
16/02/2016 18.70p 18.94p 18.64p 18.85p 10157
15/02/2016 18.39p 18.69p 18.35p 18.64p 0
12/02/2016 18.14p 18.35p 18.14p 18.35p 1869
11/02/2016 18.41p 18.47p 17.75p 18.22p 0
10/02/2016 18.00p 18.24p 18.00p 18.24p 1232
09/02/2016 18.11p 18.11p 17.89p 17.93p 11641
08/02/2016 18.56p 18.56p 18.09p 18.09p 4425
05/02/2016 18.77p 18.93p 18.19p 18.47p 0
04/02/2016 18.77p 18.83p 18.77p 18.83p 3699
03/02/2016 18.63p 18.76p 18.49p 18.75p 3699
02/02/2016 19.07p 19.07p 18.39p 18.73p 11341
01/02/2016 18.84p 19.09p 18.62p 19.05p 0
29/01/2016 18.50p 18.86p 18.50p 18.86p 48
28/01/2016 18.33p 18.45p 18.33p 18.49p 328
27/01/2016 18.60p 18.72p 18.08p 18.34p 0
26/01/2016 18.56p 18.59p 18.51p 18.57p 1217
25/01/2016 18.50p 18.68p 18.31p 18.54p 0
22/01/2016 17.83p 18.55p 17.64p 18.51p 0
21/01/2016 17.90p 17.90p 17.68p 17.64p 813
20/01/2016 18.58p 18.58p 17.83p 17.83p 2158
19/01/2016 18.75p 18.76p 18.53p 18.73p 15080
18/01/2016 18.67p 18.81p 18.24p 18.48p 0
15/01/2016 18.93p 18.93p 18.66p 18.67p 1893
14/01/2016 18.95p 19.08p 18.63p 18.92p 0
13/01/2016 18.50p 18.92p 18.50p 18.92p 21175
12/01/2016 18.44p 18.65p 18.44p 18.51p 10000
11/01/2016 18.41p 18.66p 18.25p 18.44p 0
08/01/2016 18.61p 18.61p 18.44p 18.44p 3213
07/01/2016 18.72p 18.72p 18.44p 18.53p 1661
06/01/2016 18.76p 18.76p 18.35p 18.63p 896
05/01/2016 18.50p 18.67p 18.38p 18.67p 8249
04/01/2016 18.63p 18.75p 18.18p 18.41p 0
31/12/2015 18.75p 18.89p 1.00p 18.75p 0
30/12/2015 18.67p 18.93p 18.48p 18.74p 0
29/12/2015 18.25p 18.65p 18.25p 18.61p 916
24/12/2015 18.46p 18.61p 18.00p 18.58p 0
23/12/2015 18.34p 18.38p 18.10p 18.34p 163
22/12/2015 19.00p 19.00p 18.29p 18.35p 1625
21/12/2015 19.13p 19.76p 18.51p 18.85p 0
18/12/2015 19.55p 19.75p 19.55p 19.76p 326
17/12/2015 20.25p 20.41p 19.24p 19.64p 0
16/12/2015 19.75p 20.05p 19.75p 20.02p 6190
15/12/2015 19.47p 19.77p 19.47p 19.74p 3193
14/12/2015 19.70p 19.86p 19.20p 19.51p 0
11/12/2015 19.83p 19.98p 19.42p 19.76p 0
10/12/2015 19.92p 19.92p 19.54p 19.84p 2388
09/12/2015 20.09p 20.09p 19.93p 19.93p 11368
08/12/2015 20.06p 20.07p 19.75p 20.08p 784
07/12/2015 19.90p 20.22p 19.74p 20.09p 0
04/12/2015 20.07p 20.22p 19.61p 19.91p 0
03/12/2015 20.49p 20.65p 19.96p 20.11p 0
02/12/2015 20.69p 20.84p 20.50p 20.47p 167
01/12/2015 20.35p 20.59p 20.35p 20.58p 10000
30/11/2015 20.28p 20.45p 20.06p 20.34p 0
27/11/2015 20.26p 20.32p 20.26p 20.29p 737
26/11/2015 20.25p 20.40p 19.94p 20.23p 0
25/11/2015 19.92p 20.31p 19.90p 20.25p 0
24/11/2015 20.25p 20.25p 19.90p 19.90p 163
23/11/2015 20.14p 20.28p 20.14p 20.24p 3395
20/11/2015 19.89p 20.13p 19.89p 20.08p 10531
19/11/2015 19.49p 19.93p 19.49p 19.88p 483
18/11/2015 19.41p 19.55p 19.22p 19.51p 0
17/11/2015 19.21p 19.48p 19.21p 19.47p 5460
16/11/2015 19.38p 19.38p 19.15p 19.19p 4341
13/11/2015 19.65p 19.65p 19.36p 19.36p 6734
12/11/2015 19.98p 20.14p 19.35p 19.76p 0
11/11/2015 19.72p 19.99p 19.72p 20.03p 1136
10/11/2015 19.95p 19.95p 19.49p 19.90p 40
09/11/2015 20.23p 20.23p 19.65p 19.99p 2600
06/11/2015 20.45p 20.60p 19.97p 20.33p 0
05/11/2015 20.60p 20.60p 20.15p 20.44p 3097
04/11/2015 20.67p 20.69p 20.31p 20.69p 6265
03/11/2015 20.97p 20.97p 20.68p 20.76p 1565
02/11/2015 20.90p 20.98p 20.90p 21.03p 1328
30/10/2015 20.93p 20.96p 20.56p 20.86p 8471
29/10/2015 20.98p 21.14p 20.61p 20.88p 0
28/10/2015 20.86p 21.00p 20.86p 20.98p 6265
27/10/2015 20.90p 20.90p 20.86p 20.89p 1192
26/10/2015 20.89p 21.01p 20.62p 20.91p 0
23/10/2015 20.74p 20.98p 20.74p 20.90p 12201
22/10/2015 20.40p 20.74p 20.40p 20.77p 6650
21/10/2015 20.45p 20.45p 20.39p 20.44p 5811
20/10/2015 20.45p 20.45p 20.37p 20.39p 1860
19/10/2015 20.09p 20.44p 20.09p 20.42p 4575
16/10/2015 20.13p 20.13p 20.08p 20.13p 334
15/10/2015 20.02p 20.15p 20.02p 20.12p 522
14/10/2015 20.02p 20.17p 19.76p 20.08p 0
13/10/2015 20.24p 20.27p 20.02p 20.08p 0
12/10/2015 19.88p 20.12p 19.73p 20.03p 0
09/10/2015 19.69p 19.97p 19.59p 19.92p 0
08/10/2015 19.50p 19.69p 19.50p 19.69p 485

*Close Price adjusted for both dividends and splits