Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
07/10/2015 59.97p 59.97p 59.30p 59.13p 1718
06/10/2015 58.71p 60.22p 58.71p 59.28p 0
05/10/2015 58.88p 59.20p 58.88p 59.19p 2345
02/10/2015 57.78p 58.42p 56.84p 57.56p 0
01/10/2015 57.40p 57.51p 57.06p 57.06p 13747
30/09/2015 56.10p 57.41p 56.10p 57.33p 2434
29/09/2015 56.84p 57.74p 56.19p 57.19p 362
28/09/2015 58.00p 58.00p 57.74p 57.74p 120
25/09/2015 58.00p 58.69p 58.00p 58.65p 4565
24/09/2015 59.90p 59.90p 57.55p 57.74p 5086
23/09/2015 58.80p 59.45p 58.80p 59.45p 1101
22/09/2015 61.24p 61.24p 58.34p 59.13p 4266
21/09/2015 60.51p 60.92p 60.01p 61.09p 71
18/09/2015 62.90p 62.90p 60.29p 60.72p 7735
17/09/2015 61.31p 62.87p 61.31p 61.83p 0
16/09/2015 62.74p 62.74p 61.26p 62.19p 321
15/09/2015 61.00p 61.41p 60.47p 61.20p 108
14/09/2015 61.61p 61.61p 60.53p 61.40p 60
11/09/2015 61.87p 61.87p 61.63p 61.67p 479
10/09/2015 62.63p 62.63p 61.97p 61.99p 3674
09/09/2015 60.60p 63.24p 60.60p 62.70p 435
08/09/2015 61.22p 61.93p 61.01p 61.92p 132
07/09/2015 60.51p 61.20p 60.51p 61.17p 431
04/09/2015 61.13p 61.13p 59.82p 60.94p 420
03/09/2015 62.00p 62.46p 61.24p 62.17p 800
02/09/2015 59.80p 61.51p 59.80p 61.33p 6859
01/09/2015 62.26p 64.17p 59.58p 61.49p 3387
28/08/2015 64.39p 64.47p 64.17p 64.17p 1168
27/08/2015 63.13p 64.21p 63.13p 64.21p 10420
26/08/2015 61.71p 62.32p 61.31p 62.29p 24037
25/08/2015 58.90p 62.30p 58.90p 62.49p 972
24/08/2015 63.10p 63.10p 59.31p 60.22p 965
21/08/2015 64.71p 65.17p 63.18p 63.34p 1814
20/08/2015 65.00p 65.32p 65.00p 65.04p 259
19/08/2015 67.50p 67.50p 65.63p 65.64p 757
18/08/2015 66.80p 67.17p 66.18p 67.15p 564
17/08/2015 66.90p 67.32p 66.04p 67.14p 5156
14/08/2015 67.02p 67.69p 66.68p 61.96p 5616
13/08/2015 66.11p 67.06p 65.56p 61.96p 2578
12/08/2015 66.01p 66.01p 65.51p 61.96p 96
11/08/2015 67.20p 67.71p 65.41p 61.96p 916
10/08/2015 67.92p 68.36p 67.25p 61.96p 5535
07/08/2015 67.63p 67.92p 66.90p 61.96p 82
06/08/2015 69.02p 69.02p 66.74p 61.96p 237
05/08/2015 69.02p 69.54p 68.18p 61.96p 8381
04/08/2015 69.00p 69.35p 68.41p 61.96p 859
03/08/2015 69.20p 69.20p 68.76p 61.96p 215
31/07/2015 69.35p 69.35p 67.59p 61.96p 5417
30/07/2015 69.99p 69.99p 68.96p 61.96p 1425
29/07/2015 69.94p 69.94p 68.31p 61.96p 1064
28/07/2015 66.50p 68.03p 66.50p 61.96p 1101
27/07/2015 67.50p 67.50p 66.00p 61.96p 444
24/07/2015 69.02p 69.02p 66.85p 61.96p 20
23/07/2015 69.38p 69.38p 67.81p 61.96p 660
22/07/2015 69.44p 69.47p 68.40p 61.96p 3798
21/07/2015 69.53p 70.30p 69.25p 61.96p 1320
20/07/2015 68.81p 70.78p 68.81p 61.96p 201
17/07/2015 71.31p 71.31p 69.53p 61.96p 86
16/07/2015 70.40p 71.02p 70.10p 61.96p 74
15/07/2015 70.00p 70.00p 68.79p 61.96p 135
14/07/2015 69.88p 69.89p 68.82p 61.96p 53
13/07/2015 67.78p 70.46p 67.78p 61.96p 0
10/07/2015 68.54p 68.72p 67.71p 61.96p 5096
09/07/2015 65.31p 66.57p 65.31p 61.96p 72
08/07/2015 64.97p 66.26p 64.55p 61.96p 0
07/07/2015 67.00p 67.00p 64.03p 61.96p 3143
06/07/2015 66.75p 67.83p 66.03p 61.96p 0
03/07/2015 68.82p 68.82p 67.23p 61.96p 146
02/07/2015 70.00p 70.00p 69.00p 61.96p 315
01/07/2015 69.50p 69.78p 69.50p 61.96p 168
30/06/2015 68.62p 69.39p 68.42p 61.96p 11891
29/06/2015 66.18p 70.17p 66.18p 61.96p 231
26/06/2015 70.65p 70.71p 69.65p 61.96p 2281
25/06/2015 70.05p 70.95p 70.05p 61.96p 3515
24/06/2015 71.67p 71.67p 69.93p 61.96p 3367
23/06/2015 70.00p 71.93p 70.00p 61.96p 708
22/06/2015 70.71p 71.41p 70.28p 61.96p 1295
19/06/2015 66.31p 70.27p 66.31p 61.96p 870
18/06/2015 67.50p 67.90p 67.50p 61.96p 912
17/06/2015 68.90p 68.90p 68.03p 61.96p 117
16/06/2015 66.71p 68.98p 66.71p 61.96p 1676
15/06/2015 67.49p 67.49p 66.01p 61.96p 395
12/06/2015 69.61p 69.61p 67.39p 61.96p 912
11/06/2015 69.78p 70.85p 68.54p 61.96p 1341
10/06/2015 66.69p 69.53p 66.69p 61.96p 14659
09/06/2015 66.21p 68.13p 66.09p 61.96p 0
08/06/2015 66.61p 67.94p 65.50p 61.96p 0
05/06/2015 66.25p 66.61p 66.25p 61.96p 54
04/06/2015 67.26p 67.68p 66.38p 61.96p 1265
03/06/2015 68.25p 68.68p 67.63p 61.96p 3800
02/06/2015 68.45p 68.56p 67.80p 61.96p 12290
01/06/2015 68.11p 69.49p 67.19p 61.96p 0
29/05/2015 69.15p 69.16p 68.15p 61.96p 2027
28/05/2015 68.93p 70.09p 67.99p 61.96p 0
27/05/2015 68.74p 68.86p 67.83p 61.96p 23
26/05/2015 69.00p 69.00p 66.94p 61.96p 1858
22/05/2015 68.82p 69.10p 68.80p 61.96p 10187
21/05/2015 68.71p 68.71p 67.90p 61.96p 5001
20/05/2015 68.00p 68.64p 68.00p 61.96p 2741
19/05/2015 68.04p 68.51p 68.04p 61.96p 383
18/05/2015 68.13p 68.13p 66.97p 61.96p 1324
15/05/2015 67.00p 68.03p 66.94p 61.96p 739
14/05/2015 66.28p 67.33p 65.54p 61.96p 0
13/05/2015 66.11p 66.34p 65.07p 61.96p 790
12/05/2015 67.54p 67.54p 65.90p 61.96p 651
11/05/2015 68.35p 80.50p 66.13p 61.96p 1363
08/05/2015 65.20p 66.85p 65.20p 61.96p 1000
07/05/2015 66.41p 66.41p 66.09p 61.96p 214
06/05/2015 65.99p 65.99p 64.78p 61.96p 389
05/05/2015 66.00p 66.69p 64.97p 61.96p 3503
01/05/2015 67.90p 67.92p 67.57p 61.96p 0
30/04/2015 68.75p 68.75p 67.31p 61.96p 3749
29/04/2015 72.00p 72.00p 69.11p 61.96p 72
28/04/2015 71.76p 71.76p 71.05p 61.96p 397
27/04/2015 71.00p 73.41p 71.00p 61.96p 6719
24/04/2015 71.50p 71.50p 70.38p 61.96p 887
23/04/2015 73.54p 73.54p 70.13p 61.96p 48
22/04/2015 71.11p 72.00p 70.36p 61.96p 6287
21/04/2015 72.11p 72.75p 71.05p 61.96p 0
20/04/2015 69.20p 71.81p 69.20p 61.96p 475
17/04/2015 71.00p 72.11p 69.31p 61.96p 0
16/04/2015 72.54p 72.54p 72.11p 61.96p 115
15/04/2015 72.99p 72.99p 71.64p 61.96p 56
14/04/2015 71.96p 72.56p 71.96p 61.96p 64
13/04/2015 68.11p 72.64p 68.11p 61.96p 809
10/04/2015 71.80p 72.20p 71.00p 61.96p 630
09/04/2015 71.11p 72.32p 71.10p 61.96p 0
08/04/2015 70.85p 71.56p 70.49p 61.96p 881
07/04/2015 67.71p 71.06p 67.71p 61.96p 379
02/04/2015 68.90p 70.14p 68.54p 61.96p 0
01/04/2015 68.11p 69.22p 67.67p 61.96p 0
31/03/2015 68.80p 69.43p 67.35p 61.96p 0
30/03/2015 67.11p 68.32p 67.11p 61.96p 24
27/03/2015 68.11p 68.11p 67.50p 61.96p 1072
26/03/2015 68.20p 68.20p 66.53p 61.96p 191
25/03/2015 68.61p 68.79p 67.74p 61.96p 761
24/03/2015 69.00p 69.02p 69.00p 61.96p 391
23/03/2015 68.00p 69.21p 68.00p 61.96p 1399
20/03/2015 69.00p 69.57p 68.40p 61.96p 330
19/03/2015 70.39p 70.39p 68.56p 61.96p 175
18/03/2015 68.50p 70.25p 68.50p 61.96p 524
17/03/2015 66.00p 68.55p 66.00p 61.96p 57
16/03/2015 68.50p 68.76p 67.57p 61.96p 169
13/03/2015 67.22p 68.49p 67.22p 61.96p 560
12/03/2015 66.00p 67.35p 66.00p 61.96p 5633
11/03/2015 65.11p 67.54p 65.11p 61.96p 0
10/03/2015 66.96p 67.96p 65.10p 61.96p 0
09/03/2015 67.29p 67.29p 67.19p 61.96p 389
06/03/2015 67.01p 68.28p 66.13p 61.96p 0
05/03/2015 65.80p 67.00p 65.80p 61.96p 462
04/03/2015 66.81p 66.81p 64.88p 61.96p 34
03/03/2015 65.93p 66.50p 65.93p 61.96p 663
02/03/2015 66.50p 67.45p 65.70p 61.96p 436
27/02/2015 67.28p 67.28p 67.03p 61.96p 91
26/02/2015 66.66p 68.02p 66.36p 61.96p 0
25/02/2015 66.50p 66.99p 66.50p 61.96p 334
24/02/2015 67.11p 67.84p 67.11p 61.96p 232
23/02/2015 67.00p 67.07p 66.00p 61.96p 58
20/02/2015 67.75p 67.75p 67.02p 61.96p 209
19/02/2015 66.85p 67.51p 66.46p 61.96p 2063
18/02/2015 67.00p 67.00p 65.75p 61.96p 104
17/02/2015 67.01p 67.01p 66.14p 61.96p 191
16/02/2015 66.28p 67.61p 65.67p 61.96p 0
13/02/2015 63.25p 66.94p 63.25p 61.96p 3622
12/02/2015 63.81p 64.78p 63.81p 61.96p 1097
11/02/2015 65.71p 65.71p 63.31p 61.96p 1285
10/02/2015 64.00p 65.11p 64.00p 61.96p 15906
09/02/2015 63.51p 65.72p 63.51p 61.96p 0
06/02/2015 64.66p 65.72p 64.66p 61.96p 2216
05/02/2015 65.09p 66.09p 65.05p 61.96p 72
04/02/2015 65.05p 65.73p 64.37p 61.96p 4647
03/02/2015 65.00p 66.29p 64.46p 61.96p 0
02/02/2015 63.90p 64.63p 63.90p 61.96p 240
30/01/2015 63.60p 64.10p 63.60p 61.96p 120
29/01/2015 63.40p 65.25p 63.40p 61.96p 242
28/01/2015 62.00p 63.62p 62.00p 61.96p 1399
27/01/2015 63.00p 63.00p 62.05p 61.96p 519
26/01/2015 59.90p 63.30p 59.90p 61.96p 721
23/01/2015 60.51p 61.67p 60.51p 61.96p 30730
22/01/2015 60.06p 60.75p 59.83p 61.96p 72
21/01/2015 59.00p 60.13p 59.00p 61.96p 2505
20/01/2015 58.76p 60.47p 58.76p 61.96p 95
19/01/2015 57.74p 60.02p 57.74p 61.96p 672
16/01/2015 59.80p 60.33p 58.96p 61.96p 1103
15/01/2015 59.53p 60.51p 58.13p 61.96p 0
14/01/2015 59.15p 59.36p 58.41p 61.96p 15
13/01/2015 58.31p 59.54p 58.31p 61.96p 19
12/01/2015 59.05p 60.40p 57.99p 61.96p 0
09/01/2015 58.94p 59.31p 58.94p 61.96p 73
08/01/2015 57.85p 59.63p 57.85p 61.96p 0
07/01/2015 58.66p 59.51p 57.07p 61.96p 0
06/01/2015 59.00p 59.51p 57.85p 61.96p 18
05/01/2015 61.07p 61.57p 59.24p 61.96p 0
02/01/2015 60.40p 62.13p 59.91p 61.96p 0
31/12/2014 61.60p 62.24p 60.06p 61.96p 0
30/12/2014 61.27p 62.81p 60.21p 61.96p 0
29/12/2014 61.12p 61.84p 60.87p 61.96p 72
24/12/2014 60.87p 61.90p 60.19p 61.96p 1
23/12/2014 60.51p 61.01p 60.51p 61.96p 40
22/12/2014 60.51p 60.65p 60.51p 61.96p 1311

*Close Price adjusted for both dividends and splits