Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
20/09/2019 38.46p 38.50p 38.08p 38.25p 2767
19/09/2019 37.51p 38.73p 37.51p 38.73p 1837
18/09/2019 37.26p 37.58p 37.00p 37.49p 8289
17/09/2019 38.61p 38.61p 37.29p 37.77p 3529
16/09/2019 39.38p 39.39p 38.64p 38.78p 3854
13/09/2019 39.60p 40.12p 39.12p 40.02p 6331
12/09/2019 38.00p 39.58p 38.00p 39.33p 3613
11/09/2019 38.80p 39.16p 37.96p 37.96p 3958
10/09/2019 36.67p 38.56p 36.67p 38.42p 8912
09/09/2019 36.04p 36.80p 35.82p 36.77p 1791
06/09/2019 36.21p 36.80p 36.21p 36.55p 2694
05/09/2019 36.44p 36.58p 36.20p 36.58p 863
04/09/2019 35.60p 36.64p 35.60p 35.99p 2098
03/09/2019 36.29p 36.29p 35.42p 35.51p 3106
02/09/2019 36.96p 37.36p 36.24p 36.38p 1351
30/08/2019 36.00p 37.38p 36.00p 37.11p 2472
29/08/2019 35.60p 36.56p 35.60p 36.56p 51
28/08/2019 36.80p 36.80p 35.60p 36.01p 1781
27/08/2019 36.46p 36.46p 36.12p 36.20p 2943
23/08/2019 37.01p 37.01p 36.28p 36.28p 607
22/08/2019 36.61p 36.88p 36.46p 36.65p 518
21/08/2019 35.87p 36.66p 35.87p 36.58p 4765
20/08/2019 36.50p 36.50p 35.94p 36.00p 2381
19/08/2019 36.00p 36.48p 36.00p 36.39p 6649
16/08/2019 35.03p 35.84p 35.03p 35.84p 4843
15/08/2019 35.95p 35.95p 34.64p 35.11p 2132
14/08/2019 36.21p 36.21p 35.88p 35.93p 1631
13/08/2019 35.81p 36.96p 35.26p 36.46p 2491
12/08/2019 36.16p 36.53p 35.60p 35.77p 1147
09/08/2019 36.54p 36.54p 36.04p 36.04p 4231
08/08/2019 36.61p 36.86p 36.03p 36.75p 2468
07/08/2019 36.21p 36.36p 35.44p 35.82p 5100
06/08/2019 36.02p 36.54p 35.80p 35.87p 875
05/08/2019 37.43p 37.43p 35.61p 35.98p 1688
02/08/2019 37.60p 37.74p 36.98p 37.27p 7358
01/08/2019 38.02p 38.38p 37.92p 38.11p 4273
31/07/2019 40.00p 40.00p 37.92p 37.93p 2876
30/07/2019 40.23p 40.23p 38.18p 38.53p 3045
29/07/2019 41.01p 41.01p 40.56p 40.63p 9411
26/07/2019 45.01p 45.01p 39.48p 41.88p 60630
25/07/2019 45.95p 46.16p 45.46p 45.64p 2578
24/07/2019 44.82p 45.78p 44.82p 45.78p 3610
23/07/2019 43.60p 45.70p 43.60p 45.69p 11403
22/07/2019 42.71p 43.82p 42.71p 43.80p 2236
19/07/2019 44.00p 44.36p 43.13p 43.13p 3294
18/07/2019 43.49p 43.82p 43.36p 43.39p 1649
17/07/2019 44.61p 45.27p 44.06p 44.14p 4821
16/07/2019 43.20p 45.32p 43.20p 45.02p 3741
15/07/2019 43.41p 44.40p 43.39p 43.71p 12625
12/07/2019 43.51p 43.98p 43.50p 43.61p 11304
11/07/2019 43.81p 43.81p 43.20p 43.20p 16666
10/07/2019 44.80p 44.80p 44.34p 44.41p 4403
09/07/2019 45.47p 45.47p 43.90p 44.63p 3552
08/07/2019 45.57p 45.95p 45.46p 45.52p 1395
05/07/2019 46.61p 46.61p 45.42p 45.43p 4186
04/07/2019 46.50p 46.70p 46.32p 46.60p 9818
03/07/2019 45.70p 46.10p 45.66p 46.04p 876
02/07/2019 46.00p 46.00p 45.26p 45.58p 1956
01/07/2019 46.40p 46.66p 45.66p 45.83p 2533
28/06/2019 46.00p 46.74p 46.00p 46.49p 1040
27/06/2019 44.50p 46.26p 44.50p 46.22p 6660
26/06/2019 45.89p 45.90p 45.56p 45.88p 2888
25/06/2019 44.80p 45.68p 44.76p 45.59p 595
24/06/2019 45.49p 45.64p 45.34p 45.34p 6139
21/06/2019 45.85p 46.54p 45.85p 45.95p 41409
20/06/2019 45.49p 47.42p 45.49p 46.16p 1367
19/06/2019 46.00p 46.92p 46.00p 46.89p 7207
18/06/2019 44.50p 46.12p 44.50p 46.09p 7096
17/06/2019 44.86p 44.94p 44.70p 44.90p 12942
14/06/2019 44.90p 44.90p 44.60p 44.62p 325
13/06/2019 44.84p 45.00p 44.60p 44.89p 3199
12/06/2019 41.95p 44.02p 41.95p 43.95p 18852
11/06/2019 40.75p 42.20p 40.75p 42.13p 2968
10/06/2019 40.18p 40.29p 40.08p 40.29p 4490
07/06/2019 38.69p 40.23p 38.69p 40.06p 6905
06/06/2019 38.80p 39.34p 38.66p 38.75p 1215
05/06/2019 39.13p 39.50p 38.96p 39.50p 766
04/06/2019 37.91p 39.30p 37.59p 39.22p 3683
03/06/2019 39.01p 39.01p 37.86p 37.93p 5282
31/05/2019 38.02p 38.84p 38.00p 38.80p 3583
30/05/2019 38.86p 38.86p 38.14p 38.41p 2002
29/05/2019 39.09p 39.09p 38.10p 38.35p 1949
28/05/2019 39.01p 39.64p 39.01p 39.26p 1975
24/05/2019 39.47p 39.47p 38.88p 38.96p 7655
23/05/2019 39.51p 39.51p 38.56p 38.89p 9010
22/05/2019 39.72p 40.68p 39.72p 40.07p 5944
21/05/2019 40.29p 40.29p 39.72p 39.95p 3118
20/05/2019 40.29p 40.29p 39.24p 39.62p 1615
17/05/2019 42.29p 42.42p 41.58p 42.04p 10529
16/05/2019 41.51p 42.50p 41.21p 42.49p 2792
15/05/2019 41.05p 41.64p 40.86p 41.63p 10771
14/05/2019 40.00p 41.40p 39.58p 41.05p 6836
13/05/2019 40.40p 40.40p 38.40p 38.64p 120217
10/05/2019 41.01p 41.20p 40.36p 40.41p 5336
09/05/2019 40.61p 41.36p 40.45p 40.86p 8508
08/05/2019 40.40p 40.88p 40.16p 40.52p 32411
07/05/2019 44.90p 45.03p 40.26p 40.63p 84467
03/05/2019 47.83p 48.52p 47.83p 48.19p 1463
02/05/2019 49.97p 49.97p 47.29p 48.06p 7734
01/05/2019 47.91p 47.56p 47.56p 47.56p 0
30/04/2019 47.91p 47.91p 47.30p 47.56p 2011
29/04/2019 48.17p 48.17p 47.48p 47.65p 2687
26/04/2019 48.02p 48.02p 47.14p 47.47p 4052
25/04/2019 48.49p 48.49p 47.54p 47.65p 480
24/04/2019 48.10p 48.92p 48.10p 48.61p 4737
23/04/2019 48.59p 48.59p 48.07p 48.07p 1805
18/04/2019 49.26p 49.26p 48.83p 48.83p 2078
17/04/2019 48.90p 49.72p 48.90p 49.32p 4654
16/04/2019 48.02p 48.68p 48.02p 48.59p 3185
15/04/2019 48.01p 48.08p 47.84p 48.08p 3195
12/04/2019 47.11p 48.16p 46.92p 48.09p 2008
11/04/2019 46.52p 47.48p 46.52p 47.37p 7493
10/04/2019 46.12p 46.88p 46.12p 46.83p 15614
09/04/2019 45.87p 47.02p 45.87p 46.44p 13623
08/04/2019 46.73p 46.82p 46.00p 46.13p 11849
05/04/2019 46.63p 47.02p 46.32p 46.55p 8655
04/04/2019 46.94p 47.08p 46.40p 47.01p 12574
03/04/2019 46.00p 47.42p 46.00p 46.67p 9948
02/04/2019 45.81p 45.94p 45.20p 45.73p 7665
01/04/2019 45.53p 46.00p 45.20p 45.61p 10341
29/03/2019 42.86p 44.51p 42.68p 44.51p 3696
28/03/2019 44.25p 44.40p 42.64p 42.69p 10045
27/03/2019 44.00p 44.22p 43.80p 43.83p 4731
26/03/2019 43.09p 43.64p 41.96p 43.52p 7365
25/03/2019 44.90p 44.90p 43.10p 43.22p 3354
22/03/2019 48.10p 48.10p 44.90p 44.92p 10822
21/03/2019 49.07p 49.07p 48.14p 48.37p 7142
20/03/2019 50.00p 50.00p 49.21p 49.31p 8142
19/03/2019 49.58p 50.20p 49.58p 49.89p 1423
18/03/2019 49.01p 49.96p 49.01p 49.69p 3891
15/03/2019 49.81p 49.81p 48.94p 49.29p 2819
14/03/2019 49.44p 49.44p 49.18p 49.32p 261
13/03/2019 49.06p 49.28p 48.86p 49.27p 15427
12/03/2019 49.40p 49.74p 48.62p 48.98p 2064
11/03/2019 48.44p 48.82p 47.96p 48.73p 1223
08/03/2019 50.59p 50.59p 47.66p 47.87p 109
07/03/2019 49.58p 49.58p 48.04p 48.38p 13559
06/03/2019 49.81p 50.35p 49.81p 49.87p 8111
05/03/2019 51.81p 51.81p 50.05p 50.07p 5778
04/03/2019 50.20p 51.55p 50.20p 51.13p 2411
01/03/2019 50.59p 51.20p 50.05p 50.07p 9120
28/02/2019 49.29p 50.42p 49.29p 49.98p 8512
27/02/2019 50.39p 50.50p 49.46p 49.66p 2235
26/02/2019 50.44p 50.60p 50.05p 50.47p 3460
25/02/2019 50.24p 51.09p 50.19p 50.60p 16154
22/02/2019 48.92p 50.05p 48.92p 49.54p 9467
21/02/2019 50.49p 50.49p 49.01p 49.06p 1808
20/02/2019 49.63p 50.40p 49.63p 50.19p 2152
19/02/2019 50.53p 50.72p 49.66p 50.03p 3168
18/02/2019 49.92p 50.70p 49.72p 50.65p 5966
15/02/2019 48.26p 49.72p 47.82p 49.63p 33913
14/02/2019 46.98p 48.40p 46.98p 47.96p 10872
13/02/2019 46.18p 46.22p 45.36p 45.36p 1143
12/02/2019 45.97p 46.34p 45.37p 45.37p 1663
11/02/2019 45.13p 45.98p 45.13p 45.97p 4156
08/02/2019 45.51p 45.63p 44.98p 44.98p 3219
07/02/2019 47.20p 47.20p 45.76p 45.80p 2881
06/02/2019 47.43p 47.43p 46.84p 47.01p 78807
05/02/2019 46.00p 47.48p 46.00p 47.31p 8478
04/02/2019 47.49p 47.49p 45.84p 45.84p 3661
01/02/2019 46.65p 46.98p 46.10p 46.29p 699
31/01/2019 46.88p 47.38p 45.52p 46.03p 6221
30/01/2019 45.49p 46.88p 45.49p 46.60p 650
29/01/2019 45.70p 45.84p 45.20p 45.20p 897
28/01/2019 45.60p 45.82p 45.45p 45.45p 1260
25/01/2019 44.29p 46.34p 44.29p 46.29p 256
24/01/2019 44.48p 45.22p 44.14p 45.21p 6597
23/01/2019 45.81p 45.81p 44.16p 44.23p 2371
22/01/2019 45.81p 45.81p 44.56p 44.77p 1876
21/01/2019 46.02p 46.34p 45.53p 45.53p 4811
18/01/2019 44.46p 45.98p 44.42p 45.60p 5008
17/01/2019 44.40p 44.40p 43.64p 43.82p 930
16/01/2019 44.86p 44.86p 43.62p 43.73p 3217
15/01/2019 45.95p 45.95p 43.72p 43.93p 1526
14/01/2019 44.00p 44.04p 43.74p 43.93p 1041
11/01/2019 46.00p 46.00p 44.25p 44.25p 3276
10/01/2019 45.53p 46.72p 45.36p 45.55p 22242
09/01/2019 44.69p 45.72p 44.69p 45.67p 30167
08/01/2019 43.30p 44.20p 42.80p 43.88p 774
07/01/2019 43.22p 43.22p 42.46p 43.03p 1523
04/01/2019 40.06p 42.72p 40.06p 42.60p 1232
03/01/2019 41.91p 41.91p 40.88p 40.96p 1345
02/01/2019 42.50p 42.50p 40.70p 41.69p 1671
31/12/2018 42.44p 42.44p 41.74p 41.77p 370
28/12/2018 41.01p 42.11p 41.01p 41.84p 738
27/12/2018 42.00p 42.00p 40.90p 41.01p 232
24/12/2018 42.08p 44.18p 40.54p 41.13p 1446
21/12/2018 41.07p 42.07p 40.86p 41.88p 752
20/12/2018 41.01p 41.30p 39.86p 40.86p 24433
19/12/2018 41.70p 41.70p 41.14p 41.36p 7834
18/12/2018 41.01p 42.06p 41.01p 41.47p 32208
17/12/2018 43.01p 43.98p 41.42p 41.62p 28979
14/12/2018 44.82p 44.82p 43.28p 43.30p 1225
13/12/2018 45.70p 45.70p 44.48p 45.06p 742
12/12/2018 45.01p 45.23p 44.21p 45.09p 1811
11/12/2018 44.25p 45.02p 44.07p 45.00p 478
10/12/2018 46.56p 46.56p 43.47p 43.47p 24099
07/12/2018 48.11p 48.11p 47.28p 47.34p 6077
06/12/2018 47.81p 47.81p 46.57p 46.57p 460
05/12/2018 47.62p 48.22p 47.32p 48.22p 1888

*Close Price adjusted for both dividends and splits