UK markets closed

Imerys S.A. (0NPX.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
30.75-0.03 (-0.10%)
At close: 06:17PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202435.0935.3634.9234.9434.945,084
07 May 202434.8435.2634.6435.0835.0819,183
03 May 202434.1634.7034.0234.3834.384,452
02 May 202432.5234.2232.4533.9033.9038,190
01 May 2024------
30 Apr 202431.0531.0830.1630.3030.305,490
29 Apr 202430.5630.9630.3630.7030.708,268
26 Apr 202429.7430.6829.9029.9029.9020,141
25 Apr 202429.8929.9429.6229.7929.798,464
24 Apr 202430.2930.2629.8629.9929.9914,821
23 Apr 202430.1630.2630.1430.2030.2012,505
22 Apr 202429.9730.2029.4830.0630.067,525
19 Apr 202429.4929.6629.2229.5829.585,159
18 Apr 202429.3029.6329.2829.3229.3216,789
17 Apr 202429.3229.7829.2029.4329.4311,449
16 Apr 202429.7029.8429.4829.6429.6413,709
15 Apr 202430.0031.0830.1830.4530.4517,602
12 Apr 202429.4930.5629.1430.0030.0025,327
11 Apr 202429.5529.7029.2829.3229.3215,407
10 Apr 202430.0230.3229.6229.8429.8418,279
09 Apr 202430.6930.2429.4029.8529.8525,836
08 Apr 202430.4031.0630.2430.4430.4421,073
05 Apr 202430.7730.5830.0830.3230.329,914
04 Apr 202430.9430.9030.7630.7930.7913,117
03 Apr 202431.1131.1630.8030.8630.8622,452
02 Apr 202431.4932.4231.1631.5431.5421,097
28 Mar 202431.4131.7031.3431.5931.5938,407
27 Mar 202431.6231.6031.1831.2831.2813,893
26 Mar 202431.4131.7031.4631.5531.558,557
25 Mar 202431.4931.5831.1631.4531.4516,445
22 Mar 202431.2231.5031.2031.2031.2010,787
21 Mar 202430.4031.2030.5430.8230.8213,755
20 Mar 202430.1430.2629.4030.0630.067,705
19 Mar 202429.8730.3629.8230.2230.229,586
18 Mar 202429.8129.9529.6229.7729.7717,165
15 Mar 202429.9530.0229.8029.8029.803,054
14 Mar 202430.0030.1429.8230.0530.0517,214
13 Mar 202430.0030.1229.8230.1230.1210,888
12 Mar 202430.2130.2029.9230.0630.067,860
11 Mar 202430.4030.4229.8030.2830.2811,186
08 Mar 202430.6730.9830.5430.6630.662,726
07 Mar 202430.0430.9630.0230.6430.648,097
06 Mar 202429.4330.2829.5830.0930.0910,978
05 Mar 202429.6829.7429.2829.6229.6211,283
04 Mar 202429.7029.7629.2629.6829.6810,978
01 Mar 202429.2229.7429.0629.7029.709,552
29 Feb 202430.2530.4629.2429.2429.2433,602
28 Feb 202431.0731.4030.0230.0830.0829,817
27 Feb 202430.1031.3830.0431.1531.1525,249
26 Feb 202431.1730.5629.6430.1930.1934,148
23 Feb 202431.0131.9630.9431.1031.1029,154
22 Feb 202431.2631.1028.4430.5530.5557,132
21 Feb 202431.4932.4431.6032.2332.2318,911
20 Feb 202431.7431.6031.1231.5531.5510,141
19 Feb 202432.3132.2231.5431.6431.649,172
16 Feb 202431.7432.1831.2031.8531.8521,261
15 Feb 202431.2431.7631.1031.6031.6011,575
14 Feb 202430.6131.1830.0030.4730.4710,887
13 Feb 202430.8230.9830.5430.6030.6011,602
12 Feb 202430.9631.1630.7430.9330.9312,612
09 Feb 202431.0931.1630.6830.9830.9815,761
08 Feb 202431.3431.5831.1431.2231.2218,194
07 Feb 202431.1731.5430.6831.0831.0811,343
06 Feb 202430.9831.1430.5630.8630.8615,565
05 Feb 202430.8431.0030.4630.7630.7620,958
02 Feb 202431.5331.6630.6530.8530.859,128
01 Feb 202430.6930.7430.0030.5230.523,751
31 Jan 202431.0331.2230.8430.8930.8929,709
30 Jan 202431.1731.0830.4030.5230.529,925
29 Jan 202431.3431.1030.6031.0731.0717,338
26 Jan 202430.6731.2030.2231.1431.1414,264
25 Jan 202431.0731.5430.3630.9930.9939,391
24 Jan 202428.6131.1027.4629.9229.9287,609
23 Jan 202427.3227.6427.2627.4527.4520,349
22 Jan 202426.1827.5426.2426.7626.7616,065
19 Jan 202425.7026.1425.7425.9525.9529,236
18 Jan 202425.4525.5825.2625.4625.4621,305
17 Jan 202425.4925.5225.0625.4625.4617,968
16 Jan 202426.0426.1825.6425.8625.8620,354
15 Jan 202427.0126.9226.0226.1326.1328,086
12 Jan 202427.0527.3026.8626.9826.9820,986
11 Jan 202426.9227.3426.6827.1027.1030,239
10 Jan 202427.0927.1626.8226.9026.9033,216
09 Jan 202428.0027.5626.9627.1627.1629,590
08 Jan 202427.4927.6227.1827.3027.3020,227
05 Jan 202427.4727.6027.1027.4527.4534,105
04 Jan 202427.2627.5827.1027.3327.3314,461
03 Jan 202427.8527.8627.0027.2627.2616,042
02 Jan 202428.6928.7027.6228.0328.0327,813
29 Dec 202327.9128.6627.8828.4928.4919,314
28 Dec 202328.1828.3627.8628.1028.108,832
27 Dec 202327.9728.2427.5228.1128.119,219
22 Dec 202327.6427.9227.5627.7027.7011,039
21 Dec 202327.5527.6027.0627.6027.6010,948
20 Dec 202327.3227.6627.3227.4927.4917,476
19 Dec 202327.7027.7427.4027.4727.4719,379
18 Dec 202327.4327.7227.3027.5127.5118,583
15 Dec 202327.3627.9227.4027.6227.6234,751
14 Dec 202326.4227.3026.4627.1627.1628,684
13 Dec 202325.8326.1825.6626.0226.022,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...