Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
07/03/2014 16.42p 16.55p 15.94p 16.19p 0
06/03/2014 16.40p 16.55p 16.05p 16.40p 0
05/03/2014 16.39p 16.55p 16.05p 16.40p 0
04/03/2014 16.28p 16.55p 16.05p 16.39p 0
03/03/2014 16.45p 16.55p 16.05p 16.30p 0
28/02/2014 16.36p 16.50p 16.25p 16.44p 0
27/02/2014 16.35p 16.40p 16.35p 16.40p 216
26/02/2014 16.39p 16.51p 16.15p 16.40p 0
25/02/2014 16.25p 16.42p 16.17p 16.41p 15003
24/02/2014 16.07p 16.27p 15.61p 16.20p 0
21/02/2014 16.02p 16.17p 15.61p 15.95p 0
20/02/2014 15.64p 16.06p 15.61p 15.91p 0
19/02/2014 15.77p 15.81p 15.77p 15.79p 200
18/02/2014 16.00p 16.02p 15.59p 15.78p 6300
17/02/2014 15.56p 16.12p 15.35p 15.88p 1044
14/02/2014 15.84p 15.84p 15.35p 15.56p 3056
13/02/2014 15.81p 15.81p 15.52p 15.77p 10193
12/02/2014 15.59p 15.88p 14.97p 15.77p 0
11/02/2014 15.53p 15.88p 14.97p 15.60p 0
10/02/2014 15.52p 15.60p 15.31p 15.31p 175
07/02/2014 15.26p 15.60p 15.02p 15.34p 0
06/02/2014 15.10p 15.23p 15.02p 15.18p 440
05/02/2014 15.10p 15.65p 14.74p 15.10p 0
04/02/2014 14.95p 15.65p 14.74p 15.10p 0
03/02/2014 15.19p 15.65p 14.74p 14.94p 0
31/01/2014 15.30p 15.65p 14.96p 15.15p 0
30/01/2014 15.48p 15.65p 14.97p 15.20p 0
29/01/2014 15.52p 15.65p 14.97p 15.27p 0
28/01/2014 15.39p 15.56p 14.97p 15.30p 0
27/01/2014 15.25p 15.44p 15.25p 15.27p 10268
24/01/2014 15.44p 15.53p 15.01p 15.16p 0
23/01/2014 15.27p 15.41p 15.17p 15.24p 1000
22/01/2014 15.29p 15.29p 15.18p 15.18p 3500
21/01/2014 15.21p 15.32p 14.97p 15.16p 0
20/01/2014 15.25p 15.25p 14.97p 15.15p 512
17/01/2014 15.19p 15.66p 14.86p 15.13p 0
16/01/2014 15.25p 15.66p 14.86p 15.13p 979
15/01/2014 15.10p 15.66p 14.86p 15.16p 0
14/01/2014 15.05p 15.66p 14.86p 15.08p 0
13/01/2014 15.20p 15.66p 14.86p 15.09p 0
10/01/2014 15.48p 15.66p 15.02p 15.32p 0
09/01/2014 15.66p 15.66p 15.02p 15.44p 0
08/01/2014 15.38p 15.59p 15.02p 15.45p 0
07/01/2014 15.29p 15.59p 15.02p 15.48p 0
06/01/2014 15.09p 15.40p 15.02p 15.40p 0
03/01/2014 15.05p 15.38p 15.02p 15.29p 0
02/01/2014 15.25p 15.38p 15.03p 15.27p 0
31/12/2013 15.19p 15.38p 15.16p 15.38p 9654
30/12/2013 15.25p 15.78p 15.06p 15.32p 0
27/12/2013 15.15p 15.78p 15.06p 15.35p 0
24/12/2013 15.35p 15.78p 15.06p 15.39p 0
23/12/2013 15.26p 15.78p 15.06p 15.43p 0
20/12/2013 15.22p 15.78p 15.06p 15.43p 0
19/12/2013 15.14p 15.78p 15.06p 15.31p 0
18/12/2013 15.29p 15.78p 15.06p 15.31p 0
17/12/2013 15.48p 15.78p 15.06p 15.35p 0
16/12/2013 15.31p 15.78p 15.06p 15.46p 0
13/12/2013 15.32p 15.78p 15.06p 15.46p 0
12/12/2013 15.66p 15.78p 15.06p 15.38p 0
11/12/2013 15.56p 15.67p 15.06p 15.50p 0
10/12/2013 15.40p 15.62p 15.06p 15.56p 0
09/12/2013 15.23p 15.46p 15.06p 15.46p 0
06/12/2013 15.24p 15.43p 15.06p 15.43p 0
05/12/2013 15.06p 15.36p 15.06p 15.36p 9214
04/12/2013 15.15p 15.35p 15.12p 15.35p 1819
03/12/2013 15.43p 15.81p 15.06p 15.27p 0
02/12/2013 15.70p 15.81p 15.22p 15.44p 0
29/11/2013 15.59p 15.70p 15.36p 15.70p 0
28/11/2013 15.57p 15.64p 15.36p 15.59p 2888
27/11/2013 15.56p 15.66p 15.34p 15.58p 0
26/11/2013 15.64p 15.64p 15.50p 15.50p 1620
25/11/2013 15.75p 15.83p 15.38p 15.68p 0
22/11/2013 15.56p 15.81p 15.38p 15.68p 0
21/11/2013 15.78p 15.78p 15.38p 15.61p 5636
20/11/2013 15.94p 16.42p 15.55p 15.78p 0
19/11/2013 16.07p 16.42p 15.66p 15.88p 0
18/11/2013 16.10p 16.42p 15.66p 15.94p 0
15/11/2013 16.10p 16.42p 15.66p 15.94p 0
14/11/2013 16.00p 16.42p 15.66p 15.98p 0
13/11/2013 16.08p 16.42p 15.66p 15.88p 0
12/11/2013 16.17p 16.42p 15.66p 15.94p 0
11/11/2013 16.27p 16.42p 15.98p 16.05p 0
08/11/2013 16.15p 16.28p 15.98p 16.03p 1139
07/11/2013 16.07p 16.24p 15.55p 15.99p 0
06/11/2013 15.98p 16.14p 15.55p 15.90p 0
05/11/2013 15.85p 15.99p 15.55p 15.87p 0
04/11/2013 15.81p 15.99p 15.55p 15.83p 0
01/11/2013 15.89p 15.99p 15.55p 15.80p 0
31/10/2013 15.85p 15.85p 15.84p 15.84p 23
30/10/2013 15.90p 16.00p 15.60p 15.84p 0
29/10/2013 15.85p 15.97p 15.60p 15.85p 0
28/10/2013 15.86p 15.93p 15.60p 15.85p 0
25/10/2013 15.91p 15.91p 15.83p 15.83p 342
24/10/2013 15.61p 15.91p 15.61p 15.85p 2432
23/10/2013 15.49p 15.64p 13.90p 15.35p 0
22/10/2013 15.49p 15.64p 13.90p 15.27p 0
21/10/2013 15.38p 15.64p 13.90p 14.93p 0
18/10/2013 15.20p 15.64p 13.90p 15.23p 0
17/10/2013 15.18p 15.64p 13.90p 15.12p 0
16/10/2013 15.10p 15.64p 13.90p 15.12p 0
15/10/2013 15.11p 15.64p 13.90p 15.09p 0
14/10/2013 15.06p 15.64p 13.90p 15.08p 0
11/10/2013 15.01p 15.64p 13.90p 15.06p 0
10/10/2013 14.99p 15.64p 13.90p 14.93p 0
09/10/2013 14.80p 15.64p 13.90p 14.93p 0
08/10/2013 14.84p 15.64p 13.90p 14.93p 0
07/10/2013 14.82p 15.64p 13.90p 14.93p 1314
04/10/2013 14.73p 15.64p 13.90p 14.93p 0
03/10/2013 15.01p 15.64p 13.90p 14.93p 0
02/10/2013 15.01p 15.64p 13.90p 14.93p 582
01/10/2013 14.80p 15.64p 13.90p 14.93p 0
30/09/2013 14.78p 15.64p 13.90p 14.93p 0
27/09/2013 14.80p 15.64p 13.90p 14.93p 0
26/09/2013 14.73p 15.64p 13.90p 14.93p 0
25/09/2013 14.63p 15.64p 13.90p 14.93p 0
24/09/2013 14.72p 15.64p 13.90p 14.93p 0
23/09/2013 14.93p 15.64p 13.90p 14.93p 0
20/09/2013 14.83p 15.64p 13.90p 14.93p 0
19/09/2013 14.48p 15.64p 13.90p 14.20p 0
18/09/2013 14.40p 15.64p 13.90p 14.20p 0
17/09/2013 14.35p 15.64p 13.90p 14.20p 0
16/09/2013 14.30p 15.64p 13.90p 14.20p 0
13/09/2013 14.30p 15.64p 13.90p 14.20p 0
12/09/2013 14.35p 15.64p 13.90p 14.20p 0
11/09/2013 14.17p 15.64p 13.90p 14.20p 0
10/09/2013 14.20p 15.64p 13.90p 14.20p 0
09/09/2013 14.22p 15.64p 13.91p 14.20p 0
06/09/2013 14.40p 15.64p 13.91p 14.20p 0
05/09/2013 14.13p 15.64p 13.91p 14.20p 0
04/09/2013 14.48p 15.64p 13.91p 14.20p 0
03/09/2013 14.64p 15.64p 14.23p 15.06p 0
02/09/2013 14.64p 15.64p 14.23p 15.06p 94
30/08/2013 14.65p 15.64p 14.23p 15.06p 0
29/08/2013 14.73p 15.64p 14.23p 15.06p 0
28/08/2013 14.73p 15.64p 14.23p 15.06p 0
27/08/2013 15.06p 15.64p 14.23p 14.73p 0
23/08/2013 14.87p 15.64p 14.23p 15.06p 0
22/08/2013 14.98p 15.64p 14.23p 15.06p 0
21/08/2013 14.97p 15.64p 14.23p 15.06p 0
20/08/2013 14.98p 15.64p 14.23p 15.06p 0
19/08/2013 15.06p 15.64p 14.23p 15.06p 0
16/08/2013 14.94p 15.64p 14.23p 15.06p 0
15/08/2013 15.01p 15.64p 14.23p 15.06p 0
14/08/2013 14.94p 15.64p 14.23p 15.06p 0
13/08/2013 14.73p 15.64p 14.23p 15.06p 0
12/08/2013 14.85p 15.64p 14.23p 15.06p 0
09/08/2013 14.74p 15.64p 14.23p 15.06p 0
08/08/2013 14.96p 15.64p 14.23p 15.06p 8834
07/08/2013 15.01p 15.64p 14.23p 15.06p 0
06/08/2013 15.01p 15.64p 14.23p 15.06p 0
05/08/2013 14.94p 15.64p 14.23p 15.06p 1063
02/08/2013 15.10p 15.64p 14.23p 15.06p 10715
01/08/2013 14.69p 15.64p 14.23p 15.06p 0
31/07/2013 15.06p 15.64p 14.23p 15.06p 0
30/07/2013 14.81p 15.64p 14.23p 15.06p 0
29/07/2013 14.76p 15.64p 14.23p 15.06p 35
26/07/2013 14.96p 15.64p 14.23p 15.06p 131
25/07/2013 15.02p 15.64p 14.23p 15.06p 0
24/07/2013 15.11p 15.64p 14.23p 15.06p 145
23/07/2013 15.14p 15.64p 14.23p 15.06p 0
22/07/2013 14.76p 15.64p 14.23p 15.06p 0
19/07/2013 15.06p 15.64p 14.23p 15.06p 0
18/07/2013 15.10p 15.64p 14.23p 15.06p 0
17/07/2013 15.48p 15.64p 14.23p 15.06p 0
16/07/2013 15.48p 15.64p 14.23p 15.06p 0
15/07/2013 15.52p 15.64p 14.23p 15.06p 0
12/07/2013 15.52p 15.64p 14.23p 15.06p 0
11/07/2013 15.27p 15.56p 14.23p 15.06p 0
10/07/2013 15.44p 15.56p 14.23p 15.06p 0
09/07/2013 15.35p 15.48p 14.23p 15.06p 0
08/07/2013 15.20p 15.39p 14.23p 15.06p 0
05/07/2013 15.13p 15.39p 14.23p 15.06p 299
04/07/2013 15.03p 15.26p 14.23p 15.06p 0
03/07/2013 15.01p 15.11p 14.23p 15.06p 0
02/07/2013 14.80p 15.11p 14.23p 15.06p 0
01/07/2013 14.99p 15.11p 14.23p 15.06p 12156
28/06/2013 14.69p 14.85p 14.23p 14.42p 0
27/06/2013 14.69p 14.85p 14.23p 14.42p 0
26/06/2013 14.40p 14.70p 14.40p 14.42p 1983
25/06/2013 14.50p 16.03p 14.01p 14.42p 0
24/06/2013 16.03p 16.03p 15.34p 15.34p 298
21/06/2013 17.00p 17.00p 16.23p 16.23p 400
20/06/2013 16.75p 17.99p 16.31p 17.00p 0
19/06/2013 16.50p 17.99p 16.31p 17.00p 0
18/06/2013 16.50p 17.99p 16.31p 17.00p 0
17/06/2013 16.50p 17.99p 16.31p 17.00p 0
14/06/2013 16.31p 17.99p 16.31p 17.00p 0
13/06/2013 16.55p 17.99p 16.31p 17.00p 0
12/06/2013 16.64p 17.99p 16.40p 17.00p 0
11/06/2013 16.97p 17.99p 16.40p 17.00p 0
10/06/2013 17.00p 17.99p 16.60p 17.00p 0
07/06/2013 17.00p 17.99p 16.65p 17.00p 0
06/06/2013 17.85p 17.99p 16.66p 17.00p 0
05/06/2013 17.36p 17.99p 17.17p 17.85p 0
04/06/2013 17.37p 17.99p 17.20p 17.85p 0
03/06/2013 17.47p 17.99p 17.20p 17.85p 0
31/05/2013 17.49p 17.85p 17.39p 17.85p 1078
30/05/2013 17.85p 18.29p 17.33p 17.85p 0
29/05/2013 17.85p 18.29p 17.41p 17.85p 0
28/05/2013 17.77p 18.29p 17.43p 17.85p 0

*Close Price adjusted for both dividends and splits