Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
22/07/2016 59.35p 59.35p 58.96p 59.03p 6757
21/07/2016 59.37p 59.37p 58.70p 59.04p 13822
20/07/2016 58.42p 58.97p 58.42p 58.97p 2985
19/07/2016 59.19p 59.19p 58.51p 58.51p 400
18/07/2016 59.15p 59.15p 59.03p 59.15p 1039
15/07/2016 59.13p 59.13p 58.45p 58.81p 4043
14/07/2016 58.51p 59.13p 58.51p 59.13p 853
13/07/2016 58.06p 58.60p 58.06p 58.59p 680
12/07/2016 58.02p 58.62p 58.02p 58.31p 3385
11/07/2016 56.74p 57.87p 56.74p 57.82p 1414
08/07/2016 55.80p 56.53p 55.80p 56.50p 61
07/07/2016 55.12p 56.24p 55.12p 56.04p 7540
06/07/2016 57.89p 57.89p 55.36p 55.60p 6786
05/07/2016 58.00p 58.00p 56.76p 56.82p 872
04/07/2016 61.00p 61.00p 58.11p 58.18p 1169
01/07/2016 58.21p 58.87p 58.21p 58.87p 45
30/06/2016 56.02p 57.37p 56.02p 57.13p 4186
29/06/2016 57.40p 57.55p 57.14p 57.15p 672
28/06/2016 56.23p 57.22p 56.23p 57.22p 705
27/06/2016 58.13p 58.13p 54.92p 54.92p 3257
24/06/2016 56.00p 61.85p 56.69p 58.13p 0
23/06/2016 60.65p 62.02p 60.65p 61.85p 8337
22/06/2016 59.51p 60.87p 59.51p 60.87p 1772
21/06/2016 58.80p 60.81p 58.80p 60.50p 82206
20/06/2016 61.60p 61.60p 60.95p 61.11p 1488
17/06/2016 58.56p 60.24p 58.56p 60.24p 11257
16/06/2016 60.40p 60.40p 59.05p 59.09p 226
15/06/2016 60.27p 60.31p 59.77p 60.31p 5044
14/06/2016 60.02p 60.02p 59.24p 59.24p 985
13/06/2016 61.15p 61.15p 60.71p 60.81p 3670
10/06/2016 63.00p 63.00p 61.67p 61.71p 18
09/06/2016 63.94p 63.94p 63.40p 63.46p 2656
08/06/2016 65.00p 65.00p 64.39p 64.39p 500
07/06/2016 63.23p 65.00p 63.23p 64.74p 12382
06/06/2016 63.00p 64.26p 62.92p 63.73p 0
03/06/2016 62.56p 63.27p 62.56p 62.92p 2510
02/06/2016 60.06p 63.18p 60.06p 63.08p 814
01/06/2016 62.49p 63.21p 62.49p 63.06p 7141
31/05/2016 63.43p 63.43p 63.22p 63.22p 14400
27/05/2016 63.37p 63.59p 63.37p 63.46p 6607
26/05/2016 63.25p 63.62p 63.24p 63.24p 5699
25/05/2016 62.60p 63.08p 62.60p 63.08p 4223
24/05/2016 62.02p 62.76p 62.02p 62.76p 693
23/05/2016 62.00p 62.00p 61.72p 61.97p 869
20/05/2016 60.86p 61.52p 60.86p 61.45p 13332
19/05/2016 60.15p 60.84p 60.15p 60.79p 514
18/05/2016 60.87p 61.68p 60.87p 61.65p 2426
17/05/2016 59.72p 61.55p 59.72p 61.46p 1556
16/05/2016 60.51p 60.84p 60.51p 60.74p 402
13/05/2016 61.58p 61.58p 60.27p 60.57p 4249
12/05/2016 60.74p 61.65p 60.74p 60.74p 3403
11/05/2016 61.92p 61.92p 61.29p 61.29p 9781
10/05/2016 59.87p 61.33p 59.87p 61.33p 1998
09/05/2016 63.02p 63.21p 62.24p 62.32p 2812
06/05/2016 62.13p 63.01p 62.13p 63.00p 2871
05/05/2016 63.38p 63.69p 63.23p 63.03p 5646
04/05/2016 63.22p 63.79p 62.81p 63.65p 1680
03/05/2016 64.97p 64.97p 63.93p 63.90p 3948
29/04/2016 64.00p 64.72p 64.00p 64.72p 886
28/04/2016 61.76p 63.86p 61.76p 63.90p 2185
27/04/2016 62.37p 63.56p 62.37p 63.44p 1337
26/04/2016 62.60p 63.40p 62.60p 63.26p 1111
25/04/2016 63.15p 63.60p 63.15p 63.56p 625
22/04/2016 64.13p 64.67p 63.20p 64.23p 3247
21/04/2016 63.22p 64.50p 63.22p 64.38p 197
20/04/2016 62.74p 64.39p 62.74p 64.32p 2185
19/04/2016 62.94p 64.11p 62.94p 64.10p 1529
18/04/2016 61.63p 62.84p 61.63p 62.84p 1158
15/04/2016 62.20p 63.06p 61.88p 62.91p 5480
14/04/2016 62.00p 62.01p 61.84p 61.88p 1117
13/04/2016 60.86p 61.91p 60.86p 61.80p 5311
12/04/2016 59.76p 60.49p 59.76p 60.49p 3254
11/04/2016 59.58p 60.39p 59.58p 60.13p 1284
08/04/2016 59.69p 60.43p 59.24p 60.13p 509
07/04/2016 60.99p 60.99p 59.31p 59.31p 3834
06/04/2016 60.33p 60.33p 59.26p 60.05p 28250
05/04/2016 60.00p 60.83p 58.94p 59.85p 151
04/04/2016 60.53p 60.90p 59.99p 60.83p 813
01/04/2016 60.76p 61.02p 60.68p 60.98p 1033
31/03/2016 61.15p 61.36p 61.15p 61.36p 2482
30/03/2016 60.17p 61.37p 60.17p 61.22p 312
29/03/2016 58.92p 60.13p 58.92p 59.94p 251
24/03/2016 59.78p 59.78p 58.70p 59.47p 179
23/03/2016 60.51p 61.72p 59.65p 60.49p 0
22/03/2016 60.19p 60.71p 59.75p 60.44p 72
21/03/2016 60.00p 61.05p 59.29p 59.97p 0
18/03/2016 58.41p 60.44p 59.08p 60.26p 0
17/03/2016 57.81p 59.71p 58.10p 59.26p 0
16/03/2016 58.66p 59.56p 57.69p 58.51p 0
15/03/2016 59.00p 59.95p 58.04p 58.90p 0
14/03/2016 59.00p 59.26p 58.37p 59.08p 54
11/03/2016 58.33p 59.01p 58.33p 58.99p 278
10/03/2016 57.94p 59.42p 56.41p 57.12p 0
09/03/2016 57.38p 57.84p 56.99p 57.83p 57
08/03/2016 57.13p 57.13p 56.16p 56.99p 3063
07/03/2016 57.74p 57.74p 56.85p 57.58p 244
04/03/2016 58.13p 58.13p 56.88p 57.73p 2215
03/03/2016 55.61p 57.00p 55.61p 57.09p 6078
02/03/2016 56.99p 56.99p 55.58p 56.28p 117
01/03/2016 55.74p 56.99p 55.74p 56.90p 235
29/02/2016 55.83p 55.83p 54.44p 55.76p 908
26/02/2016 53.69p 55.11p 53.69p 55.11p 57
25/02/2016 53.53p 54.38p 53.53p 54.06p 953
24/02/2016 54.00p 54.15p 54.00p 53.98p 111
23/02/2016 55.71p 55.71p 54.50p 54.51p 98
22/02/2016 55.10p 56.03p 54.37p 55.35p 0
19/02/2016 55.21p 55.21p 53.56p 54.37p 459
18/02/2016 53.00p 55.23p 53.00p 55.23p 56
17/02/2016 54.61p 56.31p 54.06p 56.01p 0
16/02/2016 58.42p 58.42p 53.46p 54.06p 665
15/02/2016 52.97p 54.09p 52.97p 53.83p 981
12/02/2016 50.53p 52.86p 50.53p 52.47p 818
11/02/2016 53.20p 53.20p 51.61p 51.95p 81
10/02/2016 53.33p 53.44p 53.08p 53.30p 296
09/02/2016 52.25p 52.25p 51.70p 51.96p 9150
08/02/2016 55.90p 55.90p 52.13p 52.13p 72
05/02/2016 54.15p 54.90p 54.02p 54.90p 213
04/02/2016 55.17p 56.38p 53.82p 54.52p 0
03/02/2016 55.80p 55.80p 54.19p 54.88p 6550
02/02/2016 56.96p 58.14p 54.95p 55.48p 0
01/02/2016 56.41p 57.15p 56.41p 56.94p 78
29/01/2016 57.09p 57.09p 56.17p 56.66p 1326
28/01/2016 56.78p 56.78p 55.79p 56.92p 14994
27/01/2016 56.51p 57.00p 56.51p 56.83p 330
26/01/2016 56.20p 56.52p 55.68p 56.51p 38
25/01/2016 60.78p 60.78p 56.78p 57.51p 1640
22/01/2016 57.69p 58.50p 57.53p 58.50p 2979
21/01/2016 56.45p 57.18p 56.32p 56.95p 2990
20/01/2016 56.80p 57.07p 56.40p 56.40p 1400
19/01/2016 58.88p 58.88p 57.52p 58.08p 613
18/01/2016 57.31p 57.31p 56.33p 57.03p 180
15/01/2016 59.31p 59.31p 57.53p 57.53p 4056
14/01/2016 59.10p 59.10p 58.92p 58.95p 5987
13/01/2016 58.28p 59.28p 58.28p 59.01p 1830
12/01/2016 58.20p 59.08p 58.20p 58.96p 156
11/01/2016 59.82p 59.82p 58.56p 58.78p 383
08/01/2016 60.00p 60.40p 58.53p 59.44p 3912
07/01/2016 60.64p 60.64p 59.40p 59.56p 36
06/01/2016 61.58p 61.58p 60.54p 60.63p 27
05/01/2016 60.74p 61.28p 60.35p 60.88p 90
04/01/2016 61.38p 61.38p 60.69p 60.56p 161
31/12/2015 63.89p 65.72p 62.96p 64.02p 0
30/12/2015 63.68p 63.68p 62.63p 63.56p 580
29/12/2015 62.62p 63.66p 62.62p 63.44p 440
24/12/2015 62.24p 63.27p 61.81p 62.46p 0
23/12/2015 61.87p 62.76p 61.76p 62.63p 274
22/12/2015 60.66p 61.06p 60.14p 60.85p 60
21/12/2015 62.80p 62.80p 60.52p 60.90p 2236
18/12/2015 63.20p 63.20p 61.06p 62.27p 993
17/12/2015 60.20p 61.81p 60.20p 61.65p 287
16/12/2015 60.51p 60.76p 60.51p 60.76p 124
15/12/2015 59.31p 60.28p 59.31p 60.28p 2941
14/12/2015 60.20p 60.20p 58.60p 59.44p 125
11/12/2015 60.89p 60.89p 59.33p 60.19p 236
10/12/2015 62.54p 62.54p 60.51p 61.40p 222
09/12/2015 62.35p 62.35p 61.49p 61.63p 84
08/12/2015 62.65p 62.65p 60.54p 61.51p 177
07/12/2015 62.20p 63.39p 62.20p 62.84p 832
04/12/2015 62.74p 62.74p 61.51p 62.47p 120
03/12/2015 64.25p 65.56p 62.92p 62.96p 0
02/12/2015 63.71p 64.67p 63.69p 64.67p 299
01/12/2015 64.48p 64.48p 64.05p 64.13p 606
30/11/2015 63.80p 64.17p 63.80p 64.11p 1820
27/11/2015 64.18p 64.18p 63.57p 63.72p 64
26/11/2015 62.76p 63.93p 62.76p 63.93p 21
25/11/2015 62.00p 62.99p 61.46p 62.58p 0
24/11/2015 62.08p 62.15p 62.08p 62.08p 27
23/11/2015 63.05p 63.57p 63.05p 63.57p 469
20/11/2015 64.00p 64.00p 63.54p 63.54p 500
19/11/2015 62.23p 64.07p 62.23p 64.07p 1230
18/11/2015 62.26p 63.12p 62.26p 62.97p 1562
17/11/2015 61.31p 62.96p 61.31p 62.82p 2216
16/11/2015 60.24p 62.33p 60.24p 61.89p 0
13/11/2015 61.66p 62.74p 60.78p 60.97p 0
12/11/2015 62.60p 63.74p 60.65p 61.74p 0
11/11/2015 60.90p 62.57p 60.90p 62.57p 1134
10/11/2015 61.51p 61.87p 60.88p 61.83p 1552
09/11/2015 62.86p 63.12p 61.07p 61.97p 226
06/11/2015 62.38p 63.68p 62.17p 63.05p 0
05/11/2015 61.10p 62.35p 61.10p 62.35p 307
04/11/2015 62.51p 62.96p 61.28p 62.29p 259
03/11/2015 61.44p 62.24p 61.44p 62.19p 866
02/11/2015 62.25p 63.16p 60.99p 62.02p 0
30/10/2015 61.25p 62.31p 60.98p 62.03p 3534
29/10/2015 61.31p 61.31p 60.07p 60.98p 168
28/10/2015 60.13p 61.25p 60.13p 61.17p 60
27/10/2015 61.58p 61.58p 60.28p 60.48p 8196
26/10/2015 61.82p 62.30p 60.45p 61.35p 233
23/10/2015 58.51p 62.27p 58.51p 62.27p 5865
22/10/2015 60.54p 60.86p 59.92p 60.79p 9571
21/10/2015 60.69p 60.69p 59.58p 60.47p 1309
20/10/2015 60.33p 60.33p 59.44p 60.04p 3215
19/10/2015 58.71p 60.46p 58.71p 60.19p 5645
16/10/2015 60.48p 60.51p 60.42p 60.51p 40
15/10/2015 59.76p 60.48p 59.76p 60.44p 30
14/10/2015 59.28p 59.64p 59.28p 59.64p 84
13/10/2015 59.42p 60.44p 58.74p 59.24p 0
12/10/2015 60.13p 60.62p 58.36p 59.11p 0
09/10/2015 60.81p 60.81p 58.72p 59.67p 60
08/10/2015 59.53p 59.60p 58.71p 59.42p 982

*Close Price adjusted for both dividends and splits