Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
19/12/2014 17.42p 17.74p 17.42p 15.88p 914
18/12/2014 17.13p 17.44p 17.13p 15.88p 0
17/12/2014 17.05p 17.13p 16.86p 15.88p 187
16/12/2014 17.16p 17.28p 16.85p 15.88p 0
15/12/2014 17.36p 17.36p 17.17p 15.88p 1677
12/12/2014 17.58p 17.58p 17.37p 15.88p 482
11/12/2014 17.78p 17.78p 17.56p 15.88p 1321
10/12/2014 17.93p 17.93p 17.71p 15.88p 31
09/12/2014 18.05p 18.05p 17.82p 15.88p 1003
08/12/2014 18.08p 18.19p 17.78p 15.88p 0
05/12/2014 18.39p 18.52p 17.82p 15.88p 8061
04/12/2014 18.35p 18.36p 18.09p 15.88p 560
03/12/2014 18.32p 18.38p 18.10p 15.88p 187
02/12/2014 18.05p 18.29p 18.00p 15.88p 0
01/12/2014 18.05p 18.05p 17.75p 15.88p 588
28/11/2014 17.94p 18.16p 17.80p 15.88p 0
27/11/2014 17.95p 18.08p 17.63p 15.88p 0
26/11/2014 18.04p 18.18p 17.67p 15.88p 0
25/11/2014 18.00p 18.10p 18.00p 15.88p 187
24/11/2014 18.00p 18.01p 17.73p 15.88p 5715
21/11/2014 17.60p 18.00p 17.60p 15.88p 3904
20/11/2014 17.85p 17.99p 17.44p 15.88p 0
19/11/2014 17.56p 17.93p 17.56p 15.88p 2356
18/11/2014 17.24p 17.55p 17.24p 15.88p 2562
17/11/2014 17.15p 17.27p 16.95p 15.88p 0
14/11/2014 17.20p 17.20p 17.16p 15.88p 1677
13/11/2014 17.20p 17.33p 16.90p 15.88p 0
12/11/2014 17.39p 17.52p 16.93p 15.88p 0
11/11/2014 17.34p 17.49p 17.14p 15.88p 1086
10/11/2014 17.32p 17.33p 17.08p 15.88p 2379
07/11/2014 17.41p 17.54p 17.09p 15.88p 0
06/11/2014 17.36p 17.43p 17.17p 15.88p 81
05/11/2014 17.41p 17.41p 17.37p 15.88p 1318
04/11/2014 17.49p 17.49p 17.15p 15.88p 940
03/11/2014 17.63p 17.63p 17.26p 15.88p 282
31/10/2014 17.41p 17.63p 17.41p 15.88p 25000
30/10/2014 17.39p 17.49p 17.14p 15.88p 90
29/10/2014 17.36p 17.49p 17.36p 15.88p 661
28/10/2014 17.08p 17.39p 17.08p 15.88p 1567
27/10/2014 17.23p 17.23p 16.86p 15.88p 4
24/10/2014 17.28p 17.42p 16.91p 15.88p 0
23/10/2014 16.88p 17.35p 16.88p 15.88p 4974
22/10/2014 16.76p 17.04p 16.75p 15.88p 481
21/10/2014 16.40p 16.77p 16.39p 15.88p 1769
20/10/2014 16.42p 16.42p 16.29p 15.88p 1628
17/10/2014 16.20p 16.41p 16.20p 15.88p 344
16/10/2014 16.13p 16.29p 15.98p 15.88p 325
15/10/2014 16.42p 16.42p 15.93p 15.88p 579
14/10/2014 16.23p 16.42p 16.05p 15.88p 1193
13/10/2014 16.38p 16.38p 16.00p 15.88p 641
10/10/2014 16.69p 16.69p 16.29p 15.88p 912
09/10/2014 16.70p 16.92p 16.68p 15.88p 0
08/10/2014 16.74p 16.88p 16.71p 15.88p 564
07/10/2014 16.83p 16.88p 16.65p 15.88p 5
06/10/2014 17.03p 17.03p 16.68p 15.88p 1107
03/10/2014 16.95p 17.05p 16.90p 15.88p 200000
02/10/2014 17.26p 17.30p 16.69p 15.88p 0
01/10/2014 17.26p 17.26p 17.12p 15.88p 1542
30/09/2014 17.42p 17.56p 17.27p 15.88p 40216
29/09/2014 17.54p 17.61p 17.27p 15.88p 0
26/09/2014 17.50p 17.66p 17.47p 15.88p 7715
25/09/2014 17.76p 17.76p 17.45p 15.88p 18618
24/09/2014 18.33p 18.33p 17.84p 15.88p 172
23/09/2014 18.64p 18.64p 18.16p 15.88p 1161
22/09/2014 18.40p 18.66p 18.38p 15.88p 0
19/09/2014 18.69p 18.69p 18.53p 15.88p 106
18/09/2014 18.59p 18.68p 18.40p 15.88p 484
17/09/2014 18.50p 18.67p 18.38p 15.88p 0
16/09/2014 18.60p 18.60p 18.51p 15.88p 776
15/09/2014 18.91p 18.91p 18.63p 15.88p 194
12/09/2014 18.95p 19.13p 18.59p 15.88p 0
11/09/2014 19.03p 19.17p 18.69p 15.88p 0
10/09/2014 19.18p 19.18p 18.98p 15.88p 24
09/09/2014 19.09p 19.25p 18.85p 15.88p 0
08/09/2014 19.24p 19.24p 19.08p 15.88p 1489
05/09/2014 19.17p 19.18p 18.90p 15.88p 2412
04/09/2014 19.20p 19.20p 18.88p 15.88p 549
03/09/2014 18.91p 19.17p 18.80p 15.88p 0
02/09/2014 18.90p 18.90p 18.83p 15.88p 2416
01/09/2014 18.90p 19.02p 18.00p 15.88p 0
29/08/2014 18.68p 18.77p 18.50p 15.88p 70
28/08/2014 18.65p 18.67p 18.35p 15.88p 529
27/08/2014 18.67p 18.67p 18.40p 15.88p 540
26/08/2014 18.58p 18.75p 18.00p 15.88p 0
22/08/2014 18.30p 18.50p 18.00p 15.88p 0
21/08/2014 18.09p 18.33p 18.03p 15.88p 472
20/08/2014 18.15p 18.15p 17.78p 15.88p 1178
19/08/2014 18.04p 18.18p 17.89p 15.88p 0
18/08/2014 17.81p 18.00p 17.71p 15.88p 12000
15/08/2014 17.79p 17.79p 17.51p 15.88p 3611
14/08/2014 17.60p 17.78p 17.52p 15.88p 185
13/08/2014 17.60p 17.70p 17.43p 15.88p 376
12/08/2014 17.65p 17.78p 17.44p 15.88p 0
11/08/2014 17.60p 17.81p 17.49p 15.88p 0
08/08/2014 17.63p 17.68p 17.44p 15.88p 194
07/08/2014 17.69p 17.79p 17.47p 15.88p 0
06/08/2014 17.83p 17.83p 17.64p 15.88p 492
05/08/2014 17.81p 17.93p 17.56p 15.88p 937
04/08/2014 17.65p 18.03p 15.88p 15.88p 0
01/08/2014 17.75p 18.03p 15.88p 15.88p 0
31/07/2014 17.90p 18.03p 15.88p 15.88p 0
30/07/2014 18.02p 18.02p 17.90p 15.88p 9283
29/07/2014 17.75p 18.04p 17.75p 15.88p 6000
28/07/2014 17.52p 17.86p 15.88p 15.88p 0
25/07/2014 17.67p 17.86p 15.88p 15.88p 0
24/07/2014 17.64p 17.86p 15.88p 15.88p 0
23/07/2014 17.31p 17.72p 17.31p 15.88p 3824
22/07/2014 17.15p 17.33p 15.88p 15.88p 0
21/07/2014 17.20p 17.33p 15.88p 15.88p 0
18/07/2014 17.14p 17.28p 15.88p 15.88p 0
17/07/2014 17.16p 17.28p 15.88p 15.88p 0
16/07/2014 17.05p 17.24p 15.88p 15.88p 0
15/07/2014 17.10p 17.24p 15.88p 15.88p 0
14/07/2014 16.93p 17.14p 16.88p 15.88p 7375
11/07/2014 16.97p 17.08p 16.70p 15.88p 0
10/07/2014 16.74p 16.97p 16.70p 15.88p 9400
09/07/2014 16.66p 16.98p 15.88p 15.88p 0
08/07/2014 16.98p 16.98p 16.67p 15.88p 23
07/07/2014 16.99p 17.17p 15.88p 15.88p 0
04/07/2014 17.00p 17.17p 15.88p 15.88p 0
03/07/2014 17.03p 17.17p 15.88p 15.88p 0
02/07/2014 17.00p 17.17p 15.88p 15.88p 0
01/07/2014 17.03p 17.17p 15.88p 15.88p 0
30/06/2014 16.97p 17.01p 16.75p 15.88p 10493
27/06/2014 17.00p 17.15p 15.88p 15.88p 0
26/06/2014 16.84p 17.15p 15.88p 15.88p 0
25/06/2014 17.03p 17.15p 15.88p 15.88p 0
24/06/2014 16.64p 17.09p 15.88p 15.88p 0
23/06/2014 16.96p 17.09p 15.88p 15.88p 0
20/06/2014 16.81p 16.99p 16.81p 15.88p 866
19/06/2014 16.63p 16.92p 16.63p 15.88p 22900
18/06/2014 16.53p 16.89p 15.88p 15.88p 0
17/06/2014 16.76p 16.89p 15.88p 15.88p 0
16/06/2014 16.77p 16.88p 16.62p 15.88p 1
13/06/2014 16.78p 16.83p 16.58p 15.88p 7094
12/06/2014 17.16p 17.25p 15.88p 15.88p 0
11/06/2014 16.99p 17.00p 16.90p 15.88p 3674
10/06/2014 17.06p 17.42p 15.88p 15.88p 0
09/06/2014 17.30p 17.42p 15.88p 15.88p 0
06/06/2014 16.60p 17.39p 15.88p 15.88p 0
05/06/2014 16.64p 16.76p 15.88p 15.88p 0
04/06/2014 16.63p 16.75p 15.88p 15.88p 0
03/06/2014 16.68p 16.74p 16.40p 15.88p 0
02/06/2014 16.41p 16.68p 16.41p 15.88p 17
30/05/2014 15.94p 16.39p 15.94p 15.88p 754
29/05/2014 15.90p 15.94p 15.69p 15.88p 111
28/05/2014 15.98p 16.08p 15.66p 15.88p 0
27/05/2014 15.96p 16.00p 15.84p 15.88p 4000
23/05/2014 16.01p 16.05p 15.80p 15.88p 192
22/05/2014 16.05p 16.05p 15.77p 15.88p 402
21/05/2014 15.90p 16.19p 15.32p 15.88p 0
20/05/2014 15.71p 16.14p 15.32p 15.88p 0
19/05/2014 15.64p 16.14p 15.32p 15.88p 0
16/05/2014 15.65p 16.14p 15.32p 15.88p 0
15/05/2014 16.01p 16.14p 15.40p 15.88p 0
14/05/2014 16.06p 16.07p 15.88p 15.88p 42
13/05/2014 15.97p 16.09p 15.57p 15.88p 0
12/05/2014 15.90p 16.07p 15.73p 15.84p 0
09/05/2014 15.98p 15.98p 15.84p 15.84p 5788
08/05/2014 15.94p 16.14p 15.57p 15.85p 0
07/05/2014 15.57p 15.82p 15.57p 15.82p 3292
06/05/2014 15.59p 16.74p 15.48p 15.71p 0
02/05/2014 16.64p 16.74p 16.10p 16.51p 0
01/05/2014 16.58p 16.70p 16.29p 16.51p 0
30/04/2014 16.58p 16.70p 16.29p 16.51p 0
29/04/2014 16.59p 16.68p 16.29p 16.51p 0
28/04/2014 16.50p 16.54p 16.29p 16.51p 64700
25/04/2014 16.44p 16.52p 16.27p 16.51p 1412
24/04/2014 16.15p 16.44p 16.00p 16.44p 0
23/04/2014 16.13p 16.31p 16.00p 16.02p 0
22/04/2014 16.02p 16.31p 16.00p 16.00p 1825
17/04/2014 15.98p 16.18p 15.08p 15.90p 0
16/04/2014 15.56p 16.17p 15.08p 15.86p 0
15/04/2014 15.48p 16.17p 15.08p 15.56p 0
14/04/2014 15.59p 16.17p 15.08p 15.48p 0
11/04/2014 16.15p 16.17p 15.08p 15.60p 0
10/04/2014 16.01p 16.17p 15.08p 15.85p 0
09/04/2014 15.88p 15.99p 15.08p 15.81p 0
08/04/2014 15.67p 15.89p 15.08p 15.80p 0
07/04/2014 15.69p 15.77p 15.08p 15.65p 0
04/04/2014 15.56p 15.69p 15.08p 15.65p 0
03/04/2014 15.53p 15.65p 15.08p 15.56p 0
02/04/2014 15.28p 15.53p 15.08p 15.53p 0
01/04/2014 15.20p 15.44p 15.08p 15.31p 0
31/03/2014 15.32p 15.44p 15.09p 15.31p 0
28/03/2014 15.25p 15.35p 15.25p 15.35p 1653
27/03/2014 15.14p 15.34p 15.02p 15.34p 0
26/03/2014 15.15p 15.26p 15.02p 15.26p 24787
25/03/2014 15.10p 15.27p 15.06p 15.27p 0
24/03/2014 15.19p 15.26p 15.10p 15.26p 2791
21/03/2014 15.27p 15.68p 15.09p 15.30p 0
20/03/2014 15.59p 15.68p 15.10p 15.35p 0
19/03/2014 15.55p 15.60p 15.35p 15.58p 76
18/03/2014 15.49p 15.77p 15.28p 15.57p 0
17/03/2014 15.34p 15.51p 15.28p 15.50p 240
14/03/2014 15.56p 16.55p 15.13p 15.36p 0
13/03/2014 15.69p 16.55p 15.28p 15.52p 0
12/03/2014 15.84p 16.55p 15.59p 15.80p 0
11/03/2014 15.94p 16.55p 15.72p 15.95p 0
10/03/2014 16.01p 16.55p 15.74p 15.99p 0

*Close Price adjusted for both dividends and splits