Mercialys SA (0IQU) Share Price

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

Date Open High Low Close* Volume
24/05/2013 17.72p 18.17p 17.43p 17.85p 0
23/05/2013 18.06p 18.06p 17.70p 17.85p 12865
22/05/2013 18.29p 18.41p 16.80p 17.85p 0
21/05/2013 17.85p 18.41p 16.80p 17.85p 0
20/05/2013 17.85p 18.25p 16.80p 17.85p 0
17/05/2013 16.80p 18.24p 16.80p 17.85p 0
16/05/2013 16.80p 17.22p 16.80p 16.80p 34572
15/05/2013 16.80p 17.13p 16.80p 16.80p 26000
14/05/2013 17.23p 17.23p 16.70p 16.80p 25000
13/05/2013 17.16p 17.33p 16.66p 16.80p 0
10/05/2013 17.15p 17.15p 16.66p 16.80p 46344
09/05/2013 17.19p 17.31p 16.56p 16.80p 0
08/05/2013 17.05p 17.31p 16.56p 16.80p 0
07/05/2013 17.02p 17.24p 16.56p 16.80p 0
03/05/2013 17.00p 17.24p 16.56p 16.80p 0
02/05/2013 16.97p 16.99p 16.80p 16.80p 5336
01/05/2013 16.80p 16.95p 16.80p 16.95p 0
30/04/2013 16.80p 16.95p 16.80p 16.80p 788
29/04/2013 16.71p 17.22p 15.77p 16.80p 0
26/04/2013 16.22p 16.85p 15.77p 16.22p 0
25/04/2013 16.67p 16.82p 15.77p 16.22p 0
24/04/2013 16.22p 16.82p 15.77p 16.22p 0
23/04/2013 16.38p 16.70p 15.77p 16.22p 0
22/04/2013 16.22p 16.62p 15.77p 16.22p 0
19/04/2013 16.26p 16.61p 15.77p 16.22p 0
18/04/2013 16.22p 16.59p 15.77p 16.22p 0
17/04/2013 16.25p 16.59p 15.77p 16.22p 0
16/04/2013 16.39p 16.59p 15.90p 16.22p 0
15/04/2013 16.57p 16.57p 16.22p 16.22p 25000
12/04/2013 16.28p 16.68p 15.74p 16.22p 0
11/04/2013 16.30p 16.58p 15.74p 16.06p 0
10/04/2013 15.89p 16.28p 15.89p 16.06p 241
09/04/2013 15.49p 16.21p 15.49p 15.89p 445
08/04/2013 15.89p 16.33p 15.31p 15.89p 0
05/04/2013 15.97p 16.33p 15.31p 15.89p 0
04/04/2013 16.22p 16.33p 15.49p 15.80p 0
03/04/2013 15.98p 16.33p 15.49p 15.80p 0
02/04/2013 15.80p 16.33p 15.49p 15.80p 0
28/03/2013 15.87p 16.33p 15.49p 15.80p 0
27/03/2013 16.25p 16.33p 15.49p 15.80p 0
26/03/2013 16.27p 16.33p 15.65p 15.80p 0
25/03/2013 15.80p 16.30p 15.80p 15.80p 2216
22/03/2013 15.80p 16.37p 15.61p 15.80p 0
21/03/2013 16.21p 16.32p 15.61p 15.80p 0
20/03/2013 16.13p 16.32p 15.61p 15.80p 0
19/03/2013 16.15p 16.25p 15.61p 15.80p 0
18/03/2013 15.80p 15.85p 15.80p 15.80p 26945
15/03/2013 15.80p 15.91p 15.80p 15.80p 4467
14/03/2013 15.90p 16.54p 15.44p 15.80p 0
13/03/2013 15.88p 16.54p 15.44p 15.80p 0
12/03/2013 15.93p 16.54p 15.82p 16.50p 0
11/03/2013 16.08p 16.50p 15.91p 16.50p 201
08/03/2013 16.19p 16.73p 15.88p 16.50p 0
07/03/2013 16.22p 16.73p 15.88p 16.50p 0
06/03/2013 16.36p 16.73p 15.88p 16.50p 0
05/03/2013 15.97p 16.72p 15.88p 16.50p 0
04/03/2013 16.50p 16.72p 15.88p 16.50p 0
01/03/2013 16.25p 16.72p 15.96p 16.50p 0
28/02/2013 16.50p 16.72p 15.96p 16.50p 0
27/02/2013 16.18p 16.67p 15.96p 16.50p 0
26/02/2013 16.20p 16.50p 16.03p 16.50p 745
25/02/2013 16.50p 16.83p 15.94p 16.50p 0
22/02/2013 16.50p 16.83p 15.94p 16.50p 0
21/02/2013 16.50p 16.83p 15.94p 16.50p 0
20/02/2013 16.42p 16.83p 15.99p 16.50p 0
19/02/2013 16.37p 16.83p 16.08p 16.50p 0
18/02/2013 16.50p 16.50p 16.11p 16.50p 10000
15/02/2013 16.55p 16.85p 16.07p 16.50p 0
14/02/2013 16.75p 16.75p 16.18p 16.50p 26094
13/02/2013 16.22p 16.58p 16.06p 16.12p 9409
12/02/2013 16.19p 16.97p 15.74p 16.12p 0
11/02/2013 16.12p 16.97p 15.74p 16.12p 0
08/02/2013 16.03p 16.97p 15.74p 16.12p 0
07/02/2013 16.10p 16.97p 15.75p 16.12p 0
06/02/2013 16.85p 16.97p 15.81p 16.12p 0
05/02/2013 16.16p 16.97p 16.16p 16.85p 0
04/02/2013 16.85p 16.97p 16.16p 16.85p 0
01/02/2013 16.40p 16.85p 16.28p 16.85p 5359
31/01/2013 16.51p 17.05p 16.23p 16.85p 0
30/01/2013 16.42p 17.05p 16.23p 16.85p 0
29/01/2013 16.85p 17.05p 16.23p 16.85p 0
28/01/2013 16.85p 17.05p 16.33p 16.85p 0
25/01/2013 16.71p 16.85p 16.59p 16.85p 5000
24/01/2013 16.85p 17.11p 16.39p 16.85p 0
23/01/2013 16.85p 16.85p 16.80p 16.85p 634
22/01/2013 16.98p 16.98p 16.50p 16.85p 7408
21/01/2013 16.85p 17.28p 16.50p 16.85p 0
18/01/2013 16.85p 17.27p 16.50p 16.85p 0
17/01/2013 16.93p 17.25p 16.50p 16.85p 0
16/01/2013 16.85p 17.25p 16.50p 16.85p 0
15/01/2013 16.85p 17.25p 16.50p 16.85p 0
14/01/2013 16.85p 17.24p 16.51p 16.85p 0
11/01/2013 16.85p 16.97p 16.85p 16.85p 388
10/01/2013 16.85p 17.35p 16.51p 16.85p 0
09/01/2013 16.85p 17.35p 16.51p 16.85p 0
08/01/2013 16.85p 17.35p 16.51p 16.85p 0
07/01/2013 16.85p 17.35p 16.51p 16.85p 0
04/01/2013 16.85p 17.13p 16.85p 16.85p 2948
03/01/2013 16.85p 17.50p 16.64p 16.85p 0
02/01/2013 17.22p 17.50p 16.64p 16.85p 0
31/12/2012 17.18p 17.40p 16.64p 17.14p 0
28/12/2012 16.85p 17.40p 16.64p 16.85p 0
27/12/2012 16.85p 17.40p 16.64p 16.85p 0
24/12/2012 17.14p 17.31p 16.64p 16.85p 0
21/12/2012 16.85p 17.10p 16.85p 16.85p 1459
20/12/2012 16.85p 17.37p 16.61p 16.85p 0
19/12/2012 16.85p 17.15p 16.85p 16.85p 4000
18/12/2012 16.85p 17.28p 15.75p 16.85p 0
17/12/2012 16.85p 17.28p 15.75p 16.85p 0
14/12/2012 16.85p 17.28p 15.75p 16.85p 0
13/12/2012 16.02p 17.15p 15.75p 16.85p 0
12/12/2012 16.02p 16.61p 15.75p 16.02p 0
11/12/2012 16.02p 16.61p 15.75p 16.02p 0
10/12/2012 16.02p 16.52p 15.75p 16.02p 0
07/12/2012 16.02p 16.42p 15.75p 16.02p 0
06/12/2012 16.02p 16.41p 15.75p 16.02p 0
05/12/2012 16.02p 16.09p 16.02p 16.02p 14116
04/12/2012 16.02p 16.52p 15.72p 16.02p 0
03/12/2012 16.02p 16.52p 15.81p 16.02p 0
30/11/2012 16.02p 16.35p 16.02p 16.02p 506
29/11/2012 16.02p 16.02p 16.00p 16.02p 1000
28/11/2012 15.45p 16.02p 15.45p 16.02p 2500
27/11/2012 15.45p 16.04p 15.25p 15.45p 0
26/11/2012 15.45p 16.02p 15.25p 15.45p 0
23/11/2012 15.45p 16.02p 15.25p 15.45p 0
22/11/2012 15.45p 15.98p 15.25p 15.45p 0
21/11/2012 15.45p 15.93p 15.25p 15.45p 0
20/11/2012 15.64p 15.64p 15.45p 15.45p 362
19/11/2012 16.20p 16.37p 15.20p 15.45p 0
16/11/2012 16.20p 16.37p 15.60p 16.20p 0
15/11/2012 16.20p 16.37p 15.60p 16.20p 0
14/11/2012 15.93p 16.37p 15.68p 16.20p 0
13/11/2012 16.20p 16.20p 15.75p 16.20p 7013
12/11/2012 16.20p 16.53p 15.73p 16.20p 0
09/11/2012 16.20p 16.53p 15.73p 16.20p 0
08/11/2012 16.20p 16.53p 15.81p 16.20p 0
07/11/2012 16.20p 16.53p 15.86p 16.20p 0

*Close Price adjusted for both dividends and splits