Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
07/10/2015 19.83p 19.92p 19.43p 19.74p 1139
06/10/2015 19.64p 19.92p 19.61p 19.92p 0
05/10/2015 19.22p 19.67p 19.22p 19.61p 130
02/10/2015 18.96p 19.25p 18.96p 19.10p 2919
01/10/2015 19.41p 19.60p 18.89p 18.95p 8342
30/09/2015 19.18p 19.35p 19.06p 19.35p 334
29/09/2015 18.91p 19.10p 18.82p 19.08p 0
28/09/2015 19.20p 19.20p 18.92p 18.92p 835
25/09/2015 18.81p 19.25p 18.81p 19.25p 749
24/09/2015 19.25p 19.27p 18.68p 18.80p 11272
23/09/2015 18.81p 18.84p 18.73p 18.80p 3947
22/09/2015 18.94p 18.94p 18.55p 18.81p 8905
21/09/2015 18.74p 19.02p 18.68p 18.97p 0
18/09/2015 18.93p 18.93p 18.78p 18.78p 11571
17/09/2015 19.14p 19.14p 18.61p 18.99p 777
16/09/2015 19.07p 19.39p 18.67p 19.02p 0
15/09/2015 18.73p 19.02p 18.73p 19.03p 372
14/09/2015 19.21p 19.33p 18.49p 18.80p 1538
11/09/2015 19.82p 19.95p 18.99p 19.33p 0
10/09/2015 19.84p 19.84p 19.74p 19.74p 4602
09/09/2015 19.91p 20.18p 19.55p 19.83p 0
08/09/2015 19.71p 19.99p 19.52p 19.76p 0
07/09/2015 19.83p 19.98p 19.55p 19.60p 0
04/09/2015 19.88p 19.92p 19.50p 19.80p 11052
03/09/2015 19.81p 19.95p 19.59p 19.92p 0
02/09/2015 19.67p 19.76p 19.47p 19.72p 1395
01/09/2015 20.03p 20.25p 19.37p 19.71p 0
28/08/2015 20.53p 20.53p 20.22p 20.25p 3425
27/08/2015 20.33p 20.55p 20.33p 20.50p 193
26/08/2015 20.09p 20.09p 19.69p 19.96p 6332
25/08/2015 19.81p 20.13p 19.81p 20.08p 6972
24/08/2015 20.93p 21.18p 19.35p 19.68p 0
21/08/2015 20.90p 21.62p 20.90p 21.18p 440
20/08/2015 20.92p 21.08p 20.60p 20.93p 0
19/08/2015 20.92p 20.99p 20.63p 20.95p 930
18/08/2015 20.60p 20.93p 20.60p 20.92p 1238
17/08/2015 20.72p 20.72p 20.31p 20.60p 2768
14/08/2015 20.69p 20.73p 20.69p 15.88p 2333
13/08/2015 20.60p 20.67p 20.36p 15.88p 790
12/08/2015 20.81p 20.81p 20.35p 15.88p 7111
11/08/2015 21.07p 21.07p 20.50p 15.88p 10251
10/08/2015 21.09p 21.22p 20.76p 15.88p 6157
07/08/2015 21.15p 21.19p 20.78p 15.88p 372
06/08/2015 21.16p 21.31p 20.91p 15.88p 0
05/08/2015 21.28p 21.28p 20.84p 15.88p 5548
04/08/2015 21.05p 21.28p 21.05p 15.88p 246
03/08/2015 20.72p 21.03p 20.72p 15.88p 4657
31/07/2015 20.68p 20.80p 20.47p 15.88p 24803
30/07/2015 20.90p 20.90p 20.60p 15.88p 2296
29/07/2015 20.75p 20.77p 20.75p 15.88p 5598
28/07/2015 20.20p 20.73p 20.20p 15.88p 17763
27/07/2015 20.40p 20.56p 19.75p 15.88p 0
24/07/2015 20.49p 20.52p 20.11p 15.88p 389
23/07/2015 20.81p 20.81p 20.41p 15.88p 5334
22/07/2015 21.05p 21.05p 20.49p 15.88p 207
21/07/2015 21.48p 21.48p 20.75p 15.88p 192
20/07/2015 21.45p 21.45p 21.45p 15.88p 964
17/07/2015 21.55p 21.58p 21.25p 15.88p 2644
16/07/2015 21.14p 21.56p 21.14p 15.88p 2328
15/07/2015 21.13p 21.28p 20.83p 15.88p 0
14/07/2015 21.17p 21.17p 20.83p 15.88p 192
13/07/2015 20.55p 21.17p 20.55p 15.88p 1418
10/07/2015 20.09p 20.58p 19.98p 15.88p 0
09/07/2015 19.68p 20.00p 19.61p 15.88p 0
08/07/2015 19.61p 19.70p 19.61p 15.88p 63
07/07/2015 19.57p 19.73p 19.31p 15.88p 897
06/07/2015 20.11p 20.11p 19.26p 15.88p 2618
03/07/2015 19.99p 20.11p 19.99p 15.88p 83
02/07/2015 20.00p 20.13p 19.64p 15.88p 91
01/07/2015 20.02p 20.20p 19.69p 15.88p 0
30/06/2015 20.17p 20.31p 19.72p 15.88p 0
29/06/2015 20.45p 20.72p 19.86p 15.88p 0
26/06/2015 20.38p 20.76p 20.22p 15.88p 0
25/06/2015 20.63p 20.77p 20.07p 15.88p 0
24/06/2015 20.67p 20.70p 20.67p 15.88p 4553
23/06/2015 20.03p 20.84p 20.03p 15.88p 27869
22/06/2015 19.93p 20.09p 19.67p 15.88p 6110
19/06/2015 19.90p 19.90p 19.73p 15.88p 4095
18/06/2015 19.94p 19.94p 19.59p 15.88p 232
17/06/2015 20.41p 20.57p 19.70p 15.88p 0
16/06/2015 20.50p 20.50p 20.14p 15.88p 2121
15/06/2015 20.67p 20.67p 20.51p 15.88p 4092
12/06/2015 21.14p 21.29p 20.36p 15.88p 0
11/06/2015 20.73p 21.28p 20.70p 15.88p 0
10/06/2015 20.60p 20.70p 20.60p 15.88p 57
09/06/2015 20.34p 20.68p 20.32p 15.88p 0
08/06/2015 20.46p 20.46p 20.39p 15.88p 372
05/06/2015 20.69p 20.74p 20.19p 15.88p 0
04/06/2015 20.65p 20.76p 20.20p 15.88p 0
03/06/2015 21.07p 21.22p 20.30p 15.88p 0
02/06/2015 21.42p 21.57p 20.77p 15.88p 0
01/06/2015 21.68p 21.68p 21.40p 15.88p 3471
29/05/2015 21.79p 21.79p 21.67p 15.88p 3186
28/05/2015 21.67p 21.81p 21.67p 15.88p 170
27/05/2015 21.45p 21.68p 21.45p 15.88p 592
26/05/2015 21.70p 21.86p 21.20p 15.88p 0
22/05/2015 21.66p 21.89p 21.66p 15.88p 6198
21/05/2015 21.79p 21.82p 21.67p 15.88p 5934
20/05/2015 22.05p 22.05p 21.47p 15.88p 1419
19/05/2015 21.42p 22.06p 21.42p 15.88p 1504
18/05/2015 21.41p 21.59p 21.11p 15.88p 0
15/05/2015 21.06p 21.48p 21.05p 15.88p 0
14/05/2015 20.80p 21.07p 20.75p 15.88p 0
13/05/2015 20.81p 20.81p 20.80p 15.88p 372
12/05/2015 21.01p 21.01p 20.44p 15.88p 10405
11/05/2015 20.98p 21.06p 20.98p 15.88p 372
08/05/2015 20.64p 20.94p 20.61p 15.88p 0
07/05/2015 21.25p 21.92p 20.35p 15.88p 0
06/05/2015 22.19p 22.19p 21.61p 15.88p 1436
05/05/2015 22.34p 22.34p 21.84p 15.88p 1456
01/05/2015 22.14p 22.14p 22.03p 15.88p 0
30/04/2015 22.30p 22.30p 22.13p 15.88p 3153
29/04/2015 22.66p 22.83p 22.30p 15.88p 113
28/04/2015 23.05p 23.05p 22.66p 15.88p 964
27/04/2015 22.69p 23.14p 22.55p 15.88p 3369
24/04/2015 22.88p 22.88p 22.39p 15.88p 370
23/04/2015 23.21p 23.37p 22.58p 15.88p 0
22/04/2015 23.47p 23.47p 22.85p 15.88p 2978
21/04/2015 23.53p 23.69p 23.13p 15.88p 0
20/04/2015 23.31p 23.50p 23.31p 15.88p 1073
17/04/2015 23.83p 23.98p 22.98p 15.88p 0
16/04/2015 23.89p 23.89p 23.70p 15.88p 170
15/04/2015 24.14p 24.14p 23.92p 15.88p 2469
14/04/2015 23.82p 24.16p 23.79p 15.88p 296
13/04/2015 23.84p 24.02p 23.47p 15.88p 0
10/04/2015 23.92p 24.10p 23.63p 15.88p 0
09/04/2015 23.95p 23.97p 23.61p 15.88p 1527
08/04/2015 23.84p 23.97p 23.59p 15.88p 23162
07/04/2015 23.49p 23.90p 23.49p 15.88p 40578
02/04/2015 23.41p 23.69p 23.08p 15.88p 0
01/04/2015 23.70p 23.70p 23.33p 15.88p 26361
31/03/2015 24.10p 24.10p 23.64p 15.88p 52122
30/03/2015 24.15p 24.15p 24.10p 15.88p 42
27/03/2015 23.81p 24.21p 23.74p 15.88p 0
26/03/2015 24.10p 24.28p 23.42p 15.88p 0
25/03/2015 24.46p 24.46p 23.75p 15.88p 11213
24/03/2015 24.25p 24.40p 24.25p 15.88p 1084
23/03/2015 23.99p 24.33p 23.83p 15.88p 0
20/03/2015 23.41p 24.20p 23.41p 15.88p 631
19/03/2015 23.05p 23.35p 23.05p 15.88p 4176
18/03/2015 22.75p 23.06p 22.71p 15.88p 1076
17/03/2015 22.75p 22.76p 22.74p 15.88p 413
16/03/2015 22.59p 22.74p 22.59p 15.88p 2952
13/03/2015 22.05p 22.71p 22.05p 15.88p 970
12/03/2015 21.67p 22.05p 21.67p 15.88p 1476
11/03/2015 21.49p 21.74p 21.32p 15.88p 4242
10/03/2015 21.64p 21.84p 21.18p 15.88p 644
09/03/2015 22.28p 22.28p 21.65p 15.88p 964
06/03/2015 22.25p 22.41p 21.49p 15.88p 0
05/03/2015 22.25p 22.50p 21.91p 15.88p 0
04/03/2015 22.22p 22.39p 21.92p 15.88p 0
03/03/2015 22.28p 22.45p 21.90p 15.88p -18
02/03/2015 22.00p 22.28p 21.95p 15.88p 849
27/02/2015 22.04p 22.04p 21.68p 15.88p 187
26/02/2015 22.08p 22.08p 22.03p 15.88p 1477
25/02/2015 22.18p 22.34p 21.76p 15.88p 0
24/02/2015 22.19p 22.19p 22.19p 15.88p 1287
23/02/2015 22.10p 22.36p 21.89p 15.88p 0
20/02/2015 21.86p 22.08p 21.65p 15.88p 0
19/02/2015 21.92p 22.00p 21.85p 15.88p 14449
18/02/2015 21.93p 21.94p 21.61p 15.88p 3
17/02/2015 22.01p 22.03p 21.90p 15.88p 0
16/02/2015 22.00p 22.03p 22.00p 15.88p 4372
13/02/2015 22.03p 22.22p 21.65p 15.88p 0
12/02/2015 21.92p 22.20p 21.74p 15.88p 0
11/02/2015 21.83p 22.00p 21.59p 15.88p 0
10/02/2015 21.68p 22.03p 21.50p 15.88p 0
09/02/2015 22.07p 22.07p 21.73p 15.88p 13499
06/02/2015 22.50p 22.67p 21.84p 15.88p 0
05/02/2015 22.12p 22.54p 22.12p 15.88p 5974
04/02/2015 22.15p 22.15p 21.79p 15.88p 20658
03/02/2015 21.74p 22.17p 21.74p 15.88p 1964
02/02/2015 21.50p 21.75p 21.50p 15.88p 119
30/01/2015 21.57p 21.59p 21.15p 15.88p 10369
29/01/2015 21.24p 21.58p 21.17p 15.88p 0
28/01/2015 20.92p 21.33p 20.78p 15.88p 0
27/01/2015 21.17p 21.17p 20.89p 15.88p 6
26/01/2015 21.29p 21.29p 20.84p 15.88p 198
23/01/2015 20.76p 21.29p 20.76p 15.88p 2678
22/01/2015 20.49p 20.85p 20.48p 15.88p 374
21/01/2015 20.66p 20.81p 20.20p 15.88p 0
20/01/2015 19.89p 20.25p 19.89p 15.88p 27974
19/01/2015 19.65p 19.90p 19.60p 15.88p 0
16/01/2015 19.13p 19.86p 19.13p 15.88p 0
15/01/2015 18.75p 19.14p 18.75p 15.88p 210
14/01/2015 18.98p 18.98p 18.49p 15.88p 801
13/01/2015 18.95p 19.00p 18.93p 15.88p 1029
12/01/2015 18.67p 18.96p 18.64p 15.88p 0
09/01/2015 18.34p 18.72p 18.34p 15.88p 56
08/01/2015 18.11p 18.32p 18.02p 15.88p 67000
07/01/2015 18.16p 18.17p 17.84p 15.88p 71000
06/01/2015 18.23p 18.37p 17.83p 15.88p 0
05/01/2015 18.02p 18.29p 18.02p 15.88p 748
02/01/2015 18.43p 18.43p 17.78p 15.88p 40
31/12/2014 18.03p 18.54p 17.98p 15.88p 710
30/12/2014 18.00p 18.00p 17.90p 15.88p 278
29/12/2014 18.18p 18.32p 17.76p 15.88p 0
24/12/2014 17.95p 18.29p 17.91p 15.88p 0
23/12/2014 17.77p 17.95p 17.66p 15.88p 0
22/12/2014 17.64p 17.76p 17.64p 15.88p 561

*Close Price adjusted for both dividends and splits