Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
07/03/2014 67.13p 67.16p 64.68p 65.59p 71
06/03/2014 67.08p 67.40p 66.38p 67.40p 3
05/03/2014 65.00p 66.86p 65.00p 66.80p 458
04/03/2014 66.39p 68.47p 64.93p 66.05p 0
03/03/2014 65.50p 68.47p 64.93p 65.89p 0
28/02/2014 67.16p 68.47p 65.16p 67.50p 0
27/02/2014 65.16p 67.18p 65.16p 67.16p 0
26/02/2014 66.11p 66.27p 65.27p 65.49p 22
25/02/2014 65.90p 66.20p 64.93p 65.43p 460
24/02/2014 64.53p 65.07p 64.53p 65.07p 5
21/02/2014 64.03p 65.04p 63.94p 64.86p 715
20/02/2014 63.94p 64.64p 62.60p 63.69p 0
19/02/2014 64.48p 64.48p 64.13p 64.17p 743
18/02/2014 63.90p 65.96p 60.00p 64.00p 1070
17/02/2014 63.63p 65.96p 60.00p 63.76p 620
14/02/2014 63.00p 65.96p 60.00p 63.38p 17147
13/02/2014 65.00p 65.96p 60.00p 63.94p 0
12/02/2014 61.42p 64.85p 60.00p 64.71p 293
11/02/2014 61.66p 62.38p 60.00p 61.37p 358
10/02/2014 60.95p 62.14p 60.00p 61.04p 174
07/02/2014 60.72p 61.85p 60.38p 61.17p 0
06/02/2014 60.74p 61.21p 60.38p 60.96p 139
05/02/2014 60.58p 61.58p 58.46p 60.60p 0
04/02/2014 60.12p 61.58p 58.46p 59.80p 124
03/02/2014 60.81p 61.58p 58.58p 59.51p 0
31/01/2014 60.44p 61.58p 59.56p 60.41p 699
30/01/2014 60.66p 61.58p 59.76p 60.65p 0
29/01/2014 61.58p 61.58p 59.80p 60.64p 282
28/01/2014 62.26p 62.29p 60.90p 61.99p 1572
27/01/2014 61.31p 61.83p 60.93p 61.83p 165
24/01/2014 63.56p 64.90p 61.08p 61.97p 1
23/01/2014 63.47p 64.90p 61.96p 63.73p 0
22/01/2014 63.59p 64.90p 61.96p 63.31p 3
21/01/2014 63.76p 64.90p 61.96p 63.34p 0
20/01/2014 63.80p 64.64p 61.96p 63.93p 0
17/01/2014 63.32p 64.24p 61.96p 63.42p 176
16/01/2014 63.00p 64.24p 61.96p 62.90p 8
15/01/2014 63.22p 63.22p 62.03p 63.00p 8
14/01/2014 62.92p 64.78p 60.99p 62.72p 12
13/01/2014 63.27p 64.78p 60.99p 63.00p 0
10/01/2014 63.05p 64.78p 60.99p 63.17p 472
09/01/2014 63.45p 64.78p 60.99p 62.96p 237
08/01/2014 63.69p 64.78p 60.99p 63.83p 74
07/01/2014 63.42p 64.78p 60.99p 63.20p 0
06/01/2014 63.00p 64.78p 60.99p 62.74p 0
03/01/2014 61.51p 64.78p 60.99p 62.93p 0
02/01/2014 63.03p 64.78p 60.99p 62.40p 0
31/12/2013 63.10p 64.78p 60.99p 63.16p 0
30/12/2013 63.51p 64.78p 60.99p 62.86p 0
27/12/2013 62.90p 64.66p 60.99p 63.13p 0
24/12/2013 63.62p 64.66p 60.99p 62.85p 0
23/12/2013 63.78p 63.94p 60.99p 63.51p 0
20/12/2013 61.06p 62.12p 60.99p 61.37p 588
19/12/2013 61.17p 62.10p 61.17p 61.31p 38
18/12/2013 60.53p 61.75p 59.21p 60.90p 0
17/12/2013 60.00p 61.27p 59.21p 60.10p 0
16/12/2013 59.85p 60.56p 59.60p 60.56p 12
13/12/2013 59.88p 60.63p 58.26p 59.28p 0
12/12/2013 60.00p 60.04p 58.26p 59.23p 0
11/12/2013 58.84p 59.96p 58.26p 59.47p 0
10/12/2013 59.69p 59.69p 58.26p 59.18p 600
09/12/2013 59.51p 59.97p 57.88p 59.33p 0
06/12/2013 58.45p 59.38p 57.88p 59.17p 0
05/12/2013 58.51p 59.37p 57.88p 58.87p 0
04/12/2013 59.03p 59.03p 57.88p 58.94p 260
03/12/2013 59.85p 60.99p 57.90p 58.74p 0
02/12/2013 60.00p 60.99p 58.39p 59.36p 0
29/11/2013 59.99p 60.69p 58.39p 59.50p 0
28/11/2013 59.26p 60.15p 58.39p 59.96p 0
27/11/2013 59.47p 60.08p 58.39p 59.32p 0
26/11/2013 59.72p 59.72p 58.39p 58.99p 591
25/11/2013 59.51p 60.30p 57.48p 59.31p 0
22/11/2013 59.24p 60.29p 57.48p 58.94p 0
21/11/2013 59.00p 60.19p 57.48p 59.13p 0
20/11/2013 58.41p 59.40p 57.48p 59.33p 0
19/11/2013 58.88p 59.29p 57.48p 58.81p 0
18/11/2013 58.35p 59.11p 57.48p 58.83p 0
15/11/2013 59.11p 59.11p 57.48p 58.65p 0
14/11/2013 58.37p 58.83p 57.88p 58.83p 102
13/11/2013 58.79p 59.83p 57.38p 58.60p 0
12/11/2013 59.33p 59.83p 57.54p 58.69p 0
11/11/2013 58.94p 59.72p 58.05p 58.97p 0
08/11/2013 58.51p 58.91p 58.48p 58.91p 462
07/11/2013 58.64p 59.94p 57.99p 59.08p 0
06/11/2013 59.00p 59.17p 58.97p 59.17p 612
05/11/2013 59.13p 59.24p 58.37p 59.24p 1575
04/11/2013 58.94p 58.94p 58.26p 58.82p 257
01/11/2013 59.92p 60.74p 54.97p 59.10p 0
31/10/2013 54.97p 59.27p 54.97p 59.27p 2639
30/10/2013 54.71p 55.88p 54.71p 55.08p 827
29/10/2013 54.61p 55.60p 54.61p 54.92p 612
28/10/2013 55.94p 55.94p 55.49p 55.57p 250
25/10/2013 55.94p 55.94p 55.03p 55.03p 190
24/10/2013 54.87p 56.04p 50.54p 54.81p 0
23/10/2013 54.97p 56.04p 50.54p 54.95p 0
22/10/2013 54.31p 55.36p 50.54p 54.83p 0
21/10/2013 54.40p 55.22p 50.54p 53.80p 0
18/10/2013 54.51p 55.22p 50.54p 54.29p 0
17/10/2013 52.44p 54.37p 50.54p 54.37p 0
16/10/2013 52.72p 54.35p 50.54p 52.44p 0
15/10/2013 51.99p 54.35p 50.54p 52.44p 0
14/10/2013 52.87p 54.35p 50.54p 52.28p 0
11/10/2013 52.17p 54.35p 50.54p 52.38p 5
10/10/2013 51.22p 54.35p 50.54p 51.50p 0
09/10/2013 51.62p 54.35p 50.54p 51.50p 7
08/10/2013 52.97p 54.35p 50.60p 51.50p 0
07/10/2013 52.74p 54.35p 50.60p 51.50p 1122
04/10/2013 51.67p 54.35p 50.60p 51.50p 0
03/10/2013 53.60p 54.35p 50.60p 51.50p 6836
02/10/2013 52.59p 53.82p 50.60p 51.50p 0
01/10/2013 52.71p 53.82p 51.41p 53.82p 0
30/09/2013 53.21p 53.82p 51.41p 53.82p 0
27/09/2013 52.51p 53.82p 51.83p 53.82p 0
26/09/2013 52.61p 53.82p 51.97p 53.82p 0
25/09/2013 53.25p 53.82p 51.97p 53.82p 0
24/09/2013 52.38p 53.82p 52.08p 53.82p 0
23/09/2013 52.33p 53.82p 52.13p 53.82p 0
20/09/2013 52.15p 53.82p 52.13p 53.82p 400
19/09/2013 53.37p 54.53p 47.85p 53.82p 0
18/09/2013 51.96p 54.07p 47.85p 51.50p 0
17/09/2013 52.35p 54.07p 47.85p 51.50p 0
16/09/2013 52.90p 54.07p 47.85p 51.50p 490
13/09/2013 53.10p 54.07p 47.85p 51.50p 0
12/09/2013 52.29p 53.53p 47.85p 51.50p 303
11/09/2013 52.29p 53.42p 47.85p 51.50p 167
10/09/2013 51.78p 53.36p 47.85p 51.50p 52
09/09/2013 52.43p 53.36p 47.85p 51.50p 0
06/09/2013 49.81p 52.73p 47.85p 51.50p 0
05/09/2013 49.51p 52.73p 47.85p 49.02p 0
04/09/2013 49.74p 52.73p 47.85p 49.02p 0
03/09/2013 49.71p 52.73p 47.85p 49.02p 0
02/09/2013 49.54p 52.73p 47.85p 49.02p 0
30/08/2013 49.65p 52.73p 47.85p 49.02p 0
29/08/2013 48.26p 52.73p 47.85p 49.02p 0
28/08/2013 49.56p 52.73p 47.85p 49.02p 0
27/08/2013 51.41p 52.73p 47.85p 49.81p 0
23/08/2013 51.54p 52.73p 47.85p 51.41p 0
22/08/2013 51.35p 52.73p 47.85p 51.41p 0
21/08/2013 51.60p 52.73p 47.85p 51.41p 0
20/08/2013 52.13p 52.73p 47.85p 51.41p 0
19/08/2013 52.00p 52.67p 47.85p 51.41p 0
16/08/2013 51.25p 52.53p 47.85p 51.41p 0
15/08/2013 51.19p 52.53p 47.85p 51.41p 0
14/08/2013 51.25p 51.92p 47.85p 51.41p 0
13/08/2013 50.65p 51.80p 47.85p 49.40p 0
12/08/2013 49.86p 50.97p 47.85p 49.40p 0
09/08/2013 49.80p 50.65p 47.85p 49.40p 0
08/08/2013 48.51p 49.60p 47.85p 49.40p 0
07/08/2013 48.42p 49.40p 47.85p 49.40p 600
06/08/2013 48.72p 52.53p 45.72p 49.40p 0
05/08/2013 47.51p 52.53p 45.72p 49.40p 0
02/08/2013 50.35p 52.53p 45.72p 49.40p 1232
01/08/2013 49.69p 52.53p 45.72p 51.63p 515
31/07/2013 51.63p 52.53p 45.72p 51.63p 389
30/07/2013 51.53p 52.53p 45.72p 51.63p 1419
29/07/2013 51.51p 52.53p 45.72p 51.63p 0
26/07/2013 50.29p 51.42p 45.72p 49.50p 0
25/07/2013 50.13p 51.10p 45.72p 49.50p 0
24/07/2013 49.92p 51.10p 45.72p 49.50p 0
23/07/2013 50.11p 51.10p 45.72p 49.50p 243
22/07/2013 50.22p 51.10p 45.72p 49.50p 0
19/07/2013 49.99p 51.08p 45.72p 49.50p 0
18/07/2013 49.88p 50.78p 45.72p 49.50p 0
17/07/2013 49.65p 50.65p 45.72p 49.50p 0
16/07/2013 49.66p 50.65p 45.72p 49.50p 0
15/07/2013 47.80p 49.70p 45.72p 49.50p 0
12/07/2013 47.80p 48.92p 45.72p 47.04p 71
11/07/2013 47.92p 48.92p 45.72p 47.04p 0
10/07/2013 47.84p 48.61p 45.72p 47.04p 0
09/07/2013 47.90p 48.35p 45.72p 47.04p 0
08/07/2013 47.21p 48.35p 45.72p 47.04p 0
05/07/2013 47.05p 48.35p 45.72p 47.04p 0
04/07/2013 47.00p 48.35p 45.72p 47.04p 0
03/07/2013 46.92p 48.35p 45.72p 47.04p 0
02/07/2013 47.13p 48.35p 45.72p 47.04p 0
01/07/2013 48.00p 48.35p 45.72p 47.04p 0
28/06/2013 47.76p 48.35p 45.72p 47.04p 0
27/06/2013 47.42p 48.27p 45.72p 47.04p 0
26/06/2013 47.17p 48.07p 45.72p 47.04p 0
25/06/2013 46.20p 47.04p 46.20p 47.04p 35
24/06/2013 47.47p 50.25p 45.26p 47.04p 0
21/06/2013 49.29p 50.25p 47.21p 49.29p 0
20/06/2013 48.29p 50.25p 47.46p 49.29p 0
19/06/2013 49.20p 50.25p 48.02p 49.29p 0
18/06/2013 48.97p 49.29p 48.97p 49.29p 27283
17/06/2013 48.99p 50.24p 47.65p 49.29p 0
14/06/2013 48.00p 50.06p 47.65p 49.29p 0
13/06/2013 48.88p 49.29p 48.21p 49.29p 122
12/06/2013 47.90p 50.31p 47.29p 49.29p 0
11/06/2013 47.88p 50.06p 47.29p 49.29p 0
10/06/2013 48.16p 50.06p 47.29p 49.29p 0
07/06/2013 47.81p 50.06p 47.29p 49.29p 0
06/06/2013 49.29p 50.06p 47.51p 49.29p 0
05/06/2013 49.29p 50.06p 47.57p 49.29p 0
04/06/2013 49.07p 50.06p 47.85p 49.29p 0
03/06/2013 49.29p 50.06p 48.01p 49.29p 6458
31/05/2013 48.72p 49.29p 48.27p 49.29p 4260
30/05/2013 49.29p 50.32p 47.97p 49.29p 0
29/05/2013 49.29p 50.32p 47.99p 49.29p 0
28/05/2013 50.07p 50.32p 48.44p 49.29p 1325

*Close Price adjusted for both dividends and splits