Imerys SA (0NPX) Share Price

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

Date Open High Low Close* Volume
04/12/2018 47.83p 48.24p 47.66p 48.10p 3235
03/12/2018 49.01p 49.28p 48.12p 48.14p 1852
30/11/2018 48.68p 48.76p 47.36p 47.37p 387
29/11/2018 48.49p 49.78p 48.49p 48.59p 4368
28/11/2018 48.72p 48.72p 48.15p 48.22p 31362
27/11/2018 51.15p 51.15p 48.42p 48.49p 36394
26/11/2018 49.58p 50.50p 49.32p 50.49p 1594
23/11/2018 49.01p 49.01p 48.58p 48.84p 7548
22/11/2018 49.62p 49.62p 48.38p 49.08p 6846
21/11/2018 49.29p 49.62p 49.29p 49.60p 65538
20/11/2018 50.78p 50.78p 49.53p 49.53p 140374
19/11/2018 52.78p 52.78p 51.03p 51.03p 975
16/11/2018 51.96p 51.96p 51.63p 51.63p 251
15/11/2018 52.53p 53.10p 51.80p 51.85p 5795
14/11/2018 53.53p 53.53p 52.20p 52.42p 819
13/11/2018 52.10p 52.70p 52.10p 52.70p 11645
12/11/2018 52.20p 52.20p 51.53p 51.53p 31
09/11/2018 53.25p 53.25p 51.65p 52.08p 2069
08/11/2018 54.30p 54.30p 53.10p 53.15p 1381
07/11/2018 54.05p 54.15p 52.60p 53.05p 6360
06/11/2018 52.83p 52.83p 51.58p 51.58p 6685
05/11/2018 55.72p 55.72p 52.90p 52.90p 5925
02/11/2018 54.53p 57.12p 54.53p 55.47p 2359
01/11/2018 54.40p 55.20p 53.94p 54.08p 6270
31/10/2018 53.00p 55.90p 53.00p 54.55p 5382
30/10/2018 54.35p 55.10p 53.85p 54.97p 5906
29/10/2018 53.90p 55.25p 53.90p 54.35p 2278
26/10/2018 53.00p 54.05p 52.83p 53.97p 1456
25/10/2018 52.15p 53.95p 52.15p 53.53p 420
24/10/2018 53.25p 53.58p 52.67p 52.67p 50
23/10/2018 55.15p 55.15p 53.70p 53.70p 295
22/10/2018 57.53p 57.53p 55.55p 55.55p 2653
19/10/2018 57.40p 57.40p 55.58p 55.63p 3434
18/10/2018 57.78p 57.78p 57.47p 57.47p 872
17/10/2018 58.53p 58.53p 57.97p 57.97p 9859
16/10/2018 56.10p 58.19p 56.10p 58.08p 3113
15/10/2018 57.00p 57.00p 56.72p 56.72p 60
12/10/2018 57.30p 58.33p 56.97p 56.97p 707
11/10/2018 57.25p 57.25p 56.90p 56.90p 1044
10/10/2018 59.92p 59.92p 57.60p 57.85p 3923
09/10/2018 59.92p 60.06p 58.75p 59.58p 4820
08/10/2018 60.83p 60.83p 60.08p 60.08p 1039
05/10/2018 63.10p 63.10p 60.72p 60.72p 4083
04/10/2018 63.15p 63.19p 62.20p 63.05p 1495
03/10/2018 63.15p 63.35p 62.99p 63.25p 1421
02/10/2018 62.05p 63.21p 62.05p 62.72p 1933
01/10/2018 63.78p 63.78p 62.33p 62.33p 1299
28/09/2018 63.83p 63.83p 63.60p 63.65p 2462
27/09/2018 63.53p 63.75p 62.94p 63.65p 3106
26/09/2018 64.30p 64.30p 62.78p 63.38p 11872
25/09/2018 65.10p 65.10p 63.55p 63.92p 37831
24/09/2018 63.15p 63.15p 62.60p 62.72p 27792
21/09/2018 62.20p 63.28p 62.20p 63.05p 12404
20/09/2018 60.58p 61.85p 60.58p 61.78p 7518
19/09/2018 60.53p 60.70p 60.53p 60.70p 1791
18/09/2018 61.05p 61.05p 60.51p 60.67p 5121
17/09/2018 60.40p 61.00p 60.15p 60.80p 197700
14/09/2018 60.15p 60.98p 60.15p 60.47p 4293
13/09/2018 59.45p 60.65p 59.45p 60.47p 10143
12/09/2018 59.30p 59.30p 59.00p 59.28p 267
11/09/2018 59.67p 59.67p 58.61p 59.05p 1932
10/09/2018 59.92p 60.25p 59.92p 60.00p 43
07/09/2018 60.30p 60.40p 59.63p 59.63p 1206
06/09/2018 60.20p 60.95p 60.20p 60.58p 535
05/09/2018 61.10p 61.10p 60.55p 60.67p 1631
04/09/2018 61.45p 61.76p 61.28p 61.28p 1438
03/09/2018 62.00p 62.00p 61.70p 61.70p 9
31/08/2018 62.25p 62.25p 61.80p 61.80p 704
30/08/2018 62.35p 63.14p 62.35p 62.72p 1493
29/08/2018 63.63p 63.63p 62.95p 62.95p 2669
28/08/2018 63.58p 63.95p 63.58p 63.75p 2154
24/08/2018 63.25p 64.18p 63.25p 63.67p 3958
23/08/2018 63.58p 63.70p 63.40p 63.67p 3930
22/08/2018 63.83p 64.60p 63.83p 63.88p 1426
21/08/2018 63.35p 64.05p 62.66p 64.00p 1438
20/08/2018 62.53p 63.03p 62.50p 62.50p 1942
17/08/2018 62.67p 63.85p 62.17p 62.38p 4964
16/08/2018 62.83p 62.90p 62.70p 62.75p 2306
15/08/2018 63.05p 63.25p 62.05p 62.05p 2784
14/08/2018 62.53p 63.67p 62.53p 63.35p 3030
13/08/2018 63.58p 64.13p 62.88p 63.22p 5391
10/08/2018 62.72p 63.25p 62.72p 63.20p 660
09/08/2018 63.40p 63.40p 63.25p 63.25p 516
08/08/2018 63.53p 64.10p 63.53p 63.75p 5863
07/08/2018 63.15p 64.47p 63.15p 64.47p 229
06/08/2018 64.00p 64.00p 63.28p 63.28p 1070
03/08/2018 64.63p 65.03p 63.66p 63.78p 9195
02/08/2018 65.53p 65.53p 64.30p 64.65p 515
01/08/2018 65.78p 67.10p 65.20p 65.72p 10878
31/07/2018 67.68p 67.84p 66.45p 66.45p 3534
30/07/2018 69.88p 71.07p 67.07p 67.70p 3484
27/07/2018 66.25p 69.35p 66.25p 68.95p 189
26/07/2018 66.78p 68.55p 66.78p 68.22p 1414
25/07/2018 67.00p 67.15p 66.85p 66.88p 1043
24/07/2018 65.93p 67.40p 65.93p 67.10p 295
23/07/2018 66.15p 66.15p 64.90p 65.43p 4831
20/07/2018 66.88p 66.88p 66.40p 66.40p 2176
19/07/2018 66.53p 66.74p 66.18p 66.40p 2920
18/07/2018 65.63p 66.88p 65.63p 66.88p 395
17/07/2018 65.53p 66.25p 65.39p 65.88p 1290
16/07/2018 65.78p 65.95p 65.68p 65.68p 4
13/07/2018 65.68p 65.80p 65.65p 65.68p 1127
12/07/2018 65.30p 66.14p 64.90p 66.13p 5628
11/07/2018 67.53p 67.53p 65.65p 65.65p 2249
10/07/2018 68.00p 68.11p 68.00p 68.03p 164
09/07/2018 67.82p 68.70p 67.58p 68.45p 5276
06/07/2018 68.00p 68.29p 67.91p 68.22p 2158
05/07/2018 67.05p 68.55p 67.05p 68.03p 9862
04/07/2018 67.68p 67.90p 67.05p 67.10p 3112
03/07/2018 67.30p 68.29p 67.30p 68.03p 73321
02/07/2018 68.93p 68.93p 67.20p 67.40p 4170
29/06/2018 69.78p 69.95p 69.35p 69.35p 5321
28/06/2018 69.78p 69.82p 68.43p 68.72p 5460
27/06/2018 70.00p 70.38p 68.65p 69.25p 4424
26/06/2018 65.20p 66.94p 65.20p 66.78p 5469
25/06/2018 66.63p 66.63p 65.47p 65.47p 669
22/06/2018 66.93p 66.93p 66.43p 66.63p 5626
21/06/2018 69.35p 69.35p 66.45p 66.45p 28138
20/06/2018 69.68p 69.68p 68.82p 68.82p 7794
19/06/2018 70.00p 70.00p 69.45p 69.57p 149
18/06/2018 70.40p 70.40p 69.85p 69.85p 17538
15/06/2018 71.53p 71.55p 70.25p 70.45p 9131
14/06/2018 72.05p 72.05p 71.11p 71.53p 7435
13/06/2018 72.10p 72.25p 71.85p 72.05p 3032
12/06/2018 73.00p 73.00p 72.03p 72.03p 677
11/06/2018 72.15p 73.15p 72.15p 73.07p 1824
08/06/2018 72.78p 72.78p 72.16p 72.22p 409
07/06/2018 73.65p 73.65p 73.03p 73.03p 1311
06/06/2018 73.57p 73.57p 73.00p 73.30p 4002
05/06/2018 74.00p 74.65p 73.63p 73.63p 2864
04/06/2018 74.35p 74.35p 73.70p 74.30p 785
01/06/2018 73.53p 73.94p 72.90p 73.63p 4000
31/05/2018 72.53p 73.31p 72.40p 72.55p 3453
30/05/2018 72.30p 73.01p 72.30p 72.35p 1868
29/05/2018 72.78p 72.78p 71.75p 72.07p 63
25/05/2018 74.10p 74.79p 74.10p 74.10p 5988
24/05/2018 73.68p 74.71p 73.68p 73.82p 853
23/05/2018 74.82p 75.55p 74.60p 74.90p 7961
22/05/2018 74.00p 75.60p 74.00p 75.50p 3426
21/05/2018 74.05p 74.36p 73.41p 74.13p 6860
18/05/2018 75.05p 75.31p 73.97p 73.97p 53879
17/05/2018 75.53p 75.53p 73.95p 74.93p 5004
16/05/2018 71.63p 72.53p 71.63p 72.53p 1362
15/05/2018 74.05p 74.05p 71.75p 71.75p 2630
14/05/2018 73.53p 74.50p 73.53p 74.40p 7006
11/05/2018 73.57p 74.30p 73.35p 73.80p 2117
10/05/2018 75.53p 75.53p 75.10p 75.50p 2117
09/05/2018 75.93p 75.93p 74.80p 74.93p 10178
08/05/2018 75.88p 75.95p 75.20p 75.93p 7084
04/05/2018 76.15p 77.63p 75.72p 76.43p 11227
03/05/2018 76.82p 76.82p 75.80p 76.03p 12210
02/05/2018 75.72p 77.10p 75.60p 77.10p 1293
01/05/2018 78.68p 75.68p 75.68p 75.68p 0
30/04/2018 78.68p 78.68p 75.68p 75.68p 1342
27/04/2018 78.53p 80.45p 78.53p 79.97p 746
26/04/2018 79.35p 80.20p 79.35p 80.13p 4589
25/04/2018 80.05p 80.40p 79.65p 79.70p 1875
24/04/2018 81.35p 81.35p 80.90p 81.22p 1945
23/04/2018 80.88p 81.22p 80.88p 81.22p 2947
20/04/2018 80.68p 82.03p 80.10p 80.97p 4235
19/04/2018 80.40p 80.57p 80.05p 80.28p 1876
18/04/2018 76.45p 80.18p 76.45p 80.18p 1707
17/04/2018 75.40p 76.15p 75.40p 75.97p 8896
16/04/2018 76.10p 76.15p 75.25p 75.25p 1485
13/04/2018 76.57p 76.57p 75.55p 75.65p 4046
12/04/2018 79.15p 79.15p 75.65p 75.88p 1312
11/04/2018 79.78p 79.78p 79.07p 79.10p 561
10/04/2018 80.00p 80.00p 79.53p 79.80p 2871
09/04/2018 79.30p 79.30p 78.55p 78.90p 416
06/04/2018 80.72p 80.72p 79.13p 79.25p 870
05/04/2018 76.93p 80.70p 76.93p 80.53p 1089
04/04/2018 78.68p 78.68p 76.97p 77.55p 2822
03/04/2018 78.20p 78.60p 78.20p 78.57p 7441
29/03/2018 78.05p 79.20p 78.05p 78.88p 1100
28/03/2018 78.00p 78.85p 78.00p 78.78p 1399
27/03/2018 79.93p 79.93p 78.80p 78.88p 1027
26/03/2018 78.35p 79.05p 77.90p 78.03p 393
23/03/2018 77.57p 79.15p 77.57p 78.85p 7552
22/03/2018 80.72p 80.90p 78.40p 78.53p 1689
21/03/2018 81.20p 81.30p 80.05p 81.18p 4241
20/03/2018 80.93p 81.10p 80.50p 80.90p 409
19/03/2018 81.25p 81.25p 80.12p 80.40p 478
16/03/2018 81.25p 81.80p 80.90p 81.70p 3444
15/03/2018 80.57p 81.30p 80.57p 81.22p 3923
14/03/2018 80.78p 80.85p 80.38p 80.38p 779
13/03/2018 81.68p 83.15p 80.63p 80.63p 141
12/03/2018 82.00p 82.00p 81.35p 81.35p 209
09/03/2018 81.00p 81.50p 81.00p 81.30p 386
08/03/2018 80.53p 80.90p 80.53p 80.90p 237
07/03/2018 80.00p 80.72p 79.80p 80.40p 304
06/03/2018 81.45p 81.45p 80.18p 80.18p 500
05/03/2018 79.57p 81.05p 79.57p 80.60p 1198
02/03/2018 82.15p 82.15p 79.45p 79.45p 699
01/03/2018 83.78p 83.95p 82.55p 82.55p 174
28/02/2018 83.00p 84.07p 83.00p 83.85p 208
27/02/2018 83.82p 84.25p 83.78p 84.22p 318
26/02/2018 83.78p 84.22p 83.68p 83.72p 1067
23/02/2018 83.72p 83.93p 83.70p 83.70p 139
22/02/2018 83.78p 84.35p 83.15p 84.03p 1965
21/02/2018 85.30p 85.30p 84.00p 84.00p 874

*Close Price adjusted for both dividends and splits