Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
20/02/2018 84.45p 85.45p 84.45p 85.45p 84
19/02/2018 85.00p 85.00p 84.13p 84.63p 160
16/02/2018 83.05p 84.47p 83.05p 84.47p 533
15/02/2018 80.40p 83.47p 79.40p 83.47p 884
14/02/2018 79.53p 79.97p 78.40p 79.40p 2070
13/02/2018 78.72p 79.55p 78.40p 78.40p 570
12/02/2018 79.53p 80.05p 79.53p 79.85p 1082
09/02/2018 78.15p 79.47p 78.10p 78.55p 346
08/02/2018 81.10p 81.10p 79.38p 79.40p 1664
07/02/2018 81.63p 82.65p 81.30p 82.65p 864
06/02/2018 80.53p 81.47p 80.53p 81.10p 863
05/02/2018 84.10p 84.10p 82.40p 82.40p 1660
02/02/2018 87.20p 87.20p 84.18p 84.18p 2239
01/02/2018 86.35p 87.45p 86.35p 87.03p 49
31/01/2018 84.93p 86.60p 84.93p 86.20p 10872
30/01/2018 83.00p 84.72p 83.00p 84.72p 5653
29/01/2018 82.72p 83.25p 82.68p 82.68p 70
26/01/2018 82.35p 83.15p 82.35p 82.82p 681
25/01/2018 82.53p 82.75p 82.18p 82.18p 7364
24/01/2018 83.35p 83.50p 82.50p 82.75p 769
23/01/2018 84.05p 84.05p 83.18p 83.18p 231
22/01/2018 83.40p 83.93p 83.20p 83.93p 201
19/01/2018 82.93p 84.63p 82.88p 83.43p 295
18/01/2018 83.20p 83.45p 82.88p 82.88p 234
17/01/2018 83.57p 83.57p 83.20p 83.22p 40
16/01/2018 83.72p 83.90p 83.43p 83.68p 10203
15/01/2018 83.63p 85.25p 83.40p 83.63p 0
12/01/2018 82.82p 83.68p 82.82p 83.63p 548
11/01/2018 83.88p 83.88p 83.18p 83.68p 979
10/01/2018 83.93p 85.47p 83.43p 83.90p 1722
09/01/2018 82.82p 83.65p 82.82p 83.65p 196
08/01/2018 82.30p 82.88p 82.30p 82.88p 549
05/01/2018 81.20p 82.03p 81.20p 82.03p 221
04/01/2018 80.53p 81.55p 80.53p 81.25p 157
03/01/2018 78.63p 80.10p 78.63p 79.90p 236
02/01/2018 79.00p 79.00p 78.15p 78.57p 5191
29/12/2017 78.97p 78.97p 78.64p 78.65p 119
28/12/2017 78.03p 79.45p 78.03p 79.14p 1438
27/12/2017 78.90p 79.34p 78.52p 79.24p 1641
22/12/2017 78.80p 78.83p 78.80p 78.83p 39
21/12/2017 78.23p 78.80p 77.93p 78.68p 8183
20/12/2017 78.36p 78.73p 78.36p 78.65p 11484
19/12/2017 78.02p 79.15p 78.02p 78.37p 5039
18/12/2017 78.03p 79.06p 77.91p 78.83p 6747
15/12/2017 77.61p 78.19p 77.61p 77.99p 3504
14/12/2017 77.82p 78.14p 77.50p 77.99p 95016
13/12/2017 78.56p 78.91p 77.95p 78.19p 9022
12/12/2017 78.47p 78.67p 78.11p 78.67p 8599
11/12/2017 78.00p 78.61p 77.70p 78.47p 8869
08/12/2017 77.31p 77.79p 77.30p 77.56p 8134
07/12/2017 77.00p 77.28p 76.82p 77.01p 8748
06/12/2017 76.80p 76.84p 76.30p 76.68p 6727
05/12/2017 76.85p 77.00p 76.53p 76.82p 4836
04/12/2017 76.94p 77.03p 76.52p 76.82p 3171
01/12/2017 77.03p 77.03p 75.65p 76.27p 3737
30/11/2017 76.90p 77.21p 76.81p 76.92p 4983
29/11/2017 77.00p 77.44p 76.89p 76.95p 1505
28/11/2017 76.63p 76.93p 76.49p 76.89p 1952
27/11/2017 77.21p 77.21p 76.56p 76.75p 3604
24/11/2017 77.26p 77.38p 77.02p 77.09p 3252
23/11/2017 76.96p 77.32p 76.87p 77.32p 4424
22/11/2017 77.54p 77.54p 76.98p 77.14p 6246
21/11/2017 77.23p 77.27p 77.00p 77.04p 39915
20/11/2017 76.28p 77.29p 76.00p 77.07p 7409
17/11/2017 76.07p 76.23p 75.64p 76.08p 7778
16/11/2017 75.53p 76.03p 75.17p 75.96p 5217
15/11/2017 76.05p 76.05p 74.57p 75.27p 3560
14/11/2017 77.96p 77.96p 76.05p 76.29p 3819
13/11/2017 78.14p 78.14p 76.80p 77.42p 5622
10/11/2017 78.08p 78.08p 77.62p 78.04p 1882
09/11/2017 79.20p 79.24p 78.07p 78.28p 2557
08/11/2017 79.64p 79.68p 78.89p 78.95p 13256
07/11/2017 80.36p 80.36p 79.53p 79.66p 5176
06/11/2017 79.89p 80.20p 79.89p 79.89p 3557
03/11/2017 79.00p 79.93p 78.79p 79.90p 4291
02/11/2017 79.48p 79.48p 78.70p 78.75p 5036
01/11/2017 79.83p 80.55p 79.00p 79.35p 5262
31/10/2017 79.56p 79.56p 78.07p 78.07p 61717
30/10/2017 77.14p 78.79p 77.14p 78.50p 4802
27/10/2017 77.50p 77.91p 77.23p 77.67p 30329
26/10/2017 77.00p 77.47p 76.88p 77.32p 33100
25/10/2017 77.57p 77.57p 76.77p 76.77p 27275
24/10/2017 78.00p 78.29p 77.60p 77.75p 31751
23/10/2017 77.17p 78.01p 77.17p 77.82p 16038
20/10/2017 77.00p 77.43p 76.93p 77.13p 7322
19/10/2017 76.51p 76.64p 76.15p 76.47p 10619
18/10/2017 76.29p 76.70p 76.04p 76.51p 2192
17/10/2017 76.31p 76.50p 75.90p 76.25p 1945
16/10/2017 76.00p 76.34p 75.98p 76.20p 8104
13/10/2017 75.82p 77.26p 74.64p 75.81p 5945
12/10/2017 75.85p 77.46p 75.83p 75.84p 18340
11/10/2017 75.93p 77.39p 75.79p 75.95p 4985
10/10/2017 76.40p 77.68p 75.61p 75.79p 1936
09/10/2017 76.43p 78.00p 75.98p 75.98p 2876
06/10/2017 77.14p 78.69p 76.43p 76.43p 42668
05/10/2017 77.29p 78.76p 76.94p 77.20p 7989
04/10/2017 77.72p 79.21p 76.05p 77.21p 54809
03/10/2017 77.99p 79.42p 76.19p 77.60p 9179
02/10/2017 76.50p 77.99p 75.06p 76.19p 3667
29/09/2017 76.00p 77.53p 75.31p 76.25p 6446
28/09/2017 76.14p 77.61p 75.86p 76.05p 8802
27/09/2017 75.90p 77.60p 75.72p 76.32p 17518
26/09/2017 76.48p 78.03p 75.71p 75.89p 36823
25/09/2017 77.20p 78.75p 76.68p 76.68p 19705
22/09/2017 77.57p 78.98p 77.13p 77.13p 33205
21/09/2017 77.14p 78.65p 77.19p 77.34p 5460
20/09/2017 77.94p 79.40p 76.08p 77.23p 33203
19/09/2017 76.90p 78.43p 76.51p 77.75p 7351
18/09/2017 76.14p 77.13p 74.93p 76.51p 7198
15/09/2017 74.74p 76.24p 74.39p 74.93p 14629
14/09/2017 75.00p 76.44p 74.73p 74.82p 16866
13/09/2017 74.99p 76.49p 74.56p 74.94p 54059
12/09/2017 74.75p 76.24p 74.74p 74.96p 4711
11/09/2017 74.01p 75.50p 74.04p 74.82p 1535
08/09/2017 74.43p 75.50p 73.82p 74.04p 4322
07/09/2017 74.31p 75.36p 73.73p 74.39p 23337
06/09/2017 73.90p 75.07p 73.25p 73.76p 5160
05/09/2017 74.31p 75.79p 72.83p 73.96p 4732
04/09/2017 73.25p 75.14p 73.01p 74.16p 2874
01/09/2017 73.48p 75.26p 73.90p 74.54p 5963
31/08/2017 74.09p 75.18p 73.46p 73.90p 7925
30/08/2017 73.18p 74.43p 72.53p 73.46p 2913
29/08/2017 73.31p 74.63p 71.81p 72.53p 1597
25/08/2017 74.04p 75.25p 73.43p 73.61p 38412
24/08/2017 73.69p 75.04p 72.36p 73.43p 6191
23/08/2017 73.90p 75.38p 73.57p 73.95p 5205
22/08/2017 73.04p 74.58p 72.94p 73.93p 3852
21/08/2017 73.28p 74.39p 72.48p 73.24p 24728
18/08/2017 73.78p 75.11p 72.82p 73.36p 5676
17/08/2017 74.00p 75.48p 73.68p 73.70p 3415
16/08/2017 73.49p 74.58p 72.90p 74.14p 1943
15/08/2017 73.47p 74.53p 71.79p 72.90p 2648
14/08/2017 73.11p 74.14p 72.32p 73.23p 1251
11/08/2017 73.09p 74.51p 71.97p 72.32p 16170
10/08/2017 74.44p 75.76p 72.18p 73.34p 2210
09/08/2017 74.43p 75.83p 74.03p 74.42p 5119
08/08/2017 74.24p 75.55p 73.75p 74.50p 4534
07/08/2017 73.44p 74.92p 73.53p 73.97p 4962
04/08/2017 73.18p 74.67p 72.86p 73.53p 24362
03/08/2017 73.35p 74.82p 72.61p 73.13p 30702
02/08/2017 74.41p 75.86p 73.36p 73.38p 16635
01/08/2017 74.40p 75.40p 73.25p 74.02p 13987
31/07/2017 73.50p 75.04p 72.72p 73.25p 26133
28/07/2017 75.75p 77.16p 73.18p 73.31p 15307
27/07/2017 79.89p 81.50p 72.67p 75.54p 38836
26/07/2017 80.28p 81.74p 79.90p 80.46p 3825
25/07/2017 79.71p 81.00p 79.25p 79.90p 7866
24/07/2017 79.25p 80.76p 78.04p 79.25p 9308
21/07/2017 80.11p 81.57p 78.64p 79.04p 4651
20/07/2017 80.39p 82.12p 79.83p 79.83p 5156
19/07/2017 80.11p 81.50p 79.61p 80.35p 4030
18/07/2017 80.40p 81.86p 79.39p 79.61p 69774
17/07/2017 80.05p 80.53p 79.90p 80.32p 3464
14/07/2017 79.90p 81.18p 79.68p 79.90p 3547
13/07/2017 78.66p 80.28p 78.46p 79.68p 12552
12/07/2017 78.36p 79.82p 77.86p 78.63p 13694
11/07/2017 78.11p 79.64p 78.08p 78.08p 3841
10/07/2017 77.78p 79.34p 77.56p 78.18p 28825
07/07/2017 78.00p 79.26p 77.35p 77.56p 7474
06/07/2017 78.20p 79.71p 77.13p 77.47p 5786
05/07/2017 78.14p 79.50p 77.57p 77.99p 18145
04/07/2017 77.83p 79.39p 77.53p 77.88p 2653
03/07/2017 76.31p 77.99p 75.99p 77.97p 15072
30/06/2017 76.03p 77.46p 75.61p 75.99p 17759
29/06/2017 76.99p 78.43p 74.79p 75.61p 8100
28/06/2017 77.40p 78.78p 76.61p 76.93p 6525
27/06/2017 77.66p 78.85p 76.92p 77.13p 860
26/06/2017 77.24p 78.70p 77.14p 77.61p 7270
23/06/2017 76.67p 78.24p 76.03p 77.14p 2920
22/06/2017 77.65p 79.20p 76.36p 76.93p 0
21/06/2017 77.86p 79.42p 77.17p 77.69p 0
20/06/2017 78.38p 79.87p 76.75p 77.97p 0
19/06/2017 77.63p 79.00p 77.14p 78.29p 0
16/06/2017 78.24p 78.40p 77.24p 78.30p 9710
15/06/2017 78.31p 78.31p 77.42p 77.74p 5733
14/06/2017 78.89p 79.29p 78.43p 78.54p 13009
13/06/2017 78.20p 79.13p 78.20p 79.01p 18981
12/06/2017 78.26p 78.51p 77.94p 78.01p 5301
09/06/2017 77.31p 78.53p 77.07p 78.46p 202642
08/06/2017 78.80p 78.80p 76.97p 77.21p 9101
07/06/2017 77.71p 78.58p 77.71p 78.45p 2369
06/06/2017 79.00p 79.00p 77.26p 77.74p 3214
05/06/2017 78.32p 78.45p 78.05p 78.33p 4515
02/06/2017 77.72p 78.85p 77.72p 78.82p 1830
01/06/2017 77.08p 77.77p 77.08p 77.49p 1415
31/05/2017 77.22p 77.29p 76.91p 77.11p 18958
30/05/2017 76.75p 77.05p 76.47p 76.98p 22112
26/05/2017 77.43p 77.43p 76.71p 76.88p 8638
25/05/2017 77.81p 77.81p 77.31p 77.31p 1456
24/05/2017 78.08p 78.08p 77.41p 77.55p 2920
23/05/2017 77.56p 78.09p 77.56p 77.90p 15930
22/05/2017 77.06p 77.68p 77.06p 77.46p 8187
19/05/2017 76.29p 77.22p 76.29p 77.06p 4518
18/05/2017 76.86p 76.86p 75.47p 76.46p 5803
17/05/2017 77.75p 77.79p 76.34p 76.54p 4167
16/05/2017 77.48p 77.93p 77.35p 77.83p 205643
15/05/2017 76.44p 77.38p 76.44p 77.38p 2776
12/05/2017 76.82p 77.00p 76.21p 76.33p 1708
11/05/2017 77.92p 77.92p 76.78p 76.82p 5665
10/05/2017 77.15p 77.66p 77.15p 77.40p 17418

*Close Price adjusted for both dividends and splits