TipRanks
Go Ultimate55% OFF

IMERYS SA (0NPX) Historical Prices

GB:0NPX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.3425.5023.3625.0625.06+12.38%1,4450.66
Oct 29, 202622.1022.3622.0822.3022.30+1.00%1,5640.72
Oct 28, 202622.2122.2221.9822.0822.08+0.36%1480.07
Oct 27, 202621.6022.0621.6622.0022.00+1.85%13,8366.94
Oct 26, 202621.4621.6021.4021.6021.60+1.60%6,8063.61
Oct 23, 202621.4921.5021.2021.2621.26-1.02%2530.13
Oct 22, 202621.8121.8021.4621.4821.48-2.63%6320.34
Oct 21, 202621.9322.0621.6622.0622.06+0.36%7800.41
Oct 20, 202622.1222.1021.5821.9821.98+0.00%1500.08
Oct 19, 202622.1822.1821.9821.9821.98-1.96%1900.10
Oct 16, 202622.2322.5622.2822.4222.42+0.90%220.01
Oct 15, 202622.1522.2221.6622.2222.22-0.54%90.00
Oct 14, 202622.1022.4222.3022.3422.34+1.73%10.00
Oct 13, 202622.0022.1821.9421.9621.96-0.45%520.03
Oct 12, 202622.5822.5022.0622.0622.06-1.52%170.01
Oct 09, 202622.1622.7022.2222.4022.40+1.91%2200.11
Oct 08, 202621.9822.2221.7021.9821.98-0.99%1,6780.89
Oct 07, 202622.2122.3822.2022.2022.20-1.42%60.00
Oct 06, 202622.3222.5222.2822.5222.52+1.60%50.00
Oct 05, 202622.2922.4822.0622.1722.17-0.56%17,15110.54
Oct 02, 202622.3122.6022.0822.2922.29+1.13%7450.46
Oct 01, 202622.2522.3022.0022.0422.04-3.59%2300.14
Sep 30, 202622.6322.8622.6622.8622.86+0.70%30.00
Sep 29, 202622.6722.7022.7022.7022.70+0.98%00.00
Sep 28, 202622.2822.5022.4822.4822.48+0.45%40.00
Sep 25, 202622.3722.4822.2422.3822.38+0.81%5,8553.80
Sep 24, 202622.5822.9822.2022.2022.20-1.77%2110.13
Sep 23, 202622.7523.0022.6022.6022.60-0.79%7580.49
Sep 22, 202622.4822.7822.4822.7822.78+1.42%2020.13
Sep 21, 202622.3322.6621.8822.4622.46+1.35%6410.41
Sep 18, 202622.7322.5022.1222.1622.16-2.41%1010.07
Sep 17, 202622.8423.0022.6622.7122.71-0.76%7850.51
Sep 16, 202622.6122.8822.6222.8822.88+2.13%1,5631.03
Sep 15, 202622.6722.6622.3022.4022.40-1.83%11,6058.24
Sep 14, 202623.1523.4022.6022.8222.82-2.62%5670.41
Sep 11, 202623.8723.9023.0023.4323.43-1.95%6430.46
Sep 10, 202624.2824.0023.9023.9023.90-1.97%5790.41
Sep 09, 202624.5024.4624.2624.3824.38-1.22%1900.14
Sep 08, 202624.6324.7824.6624.6824.68-0.08%730.05
Sep 07, 202624.1324.8624.0424.7024.70+1.73%130.01
Sep 04, 202624.5024.5824.2024.2824.28-2.02%1,6861.11
Sep 03, 202625.0925.1624.7624.7824.78-0.77%130.01
Sep 02, 202624.7525.0024.5224.9724.97+0.53%11,6967.35
Sep 01, 202624.9424.9624.7624.8424.84-0.16%160.01
Aug 31, 202624.5824.9024.5824.8824.88+0.40%7230.45
Aug 28, 202624.0624.7824.1224.7824.78+2.08%5,7773.79
Aug 27, 202624.4524.4023.8824.2724.27-0.81%1,6491.10
Aug 26, 202624.1724.5224.2024.4724.47+2.05%21,50217.50
Aug 25, 202623.5524.0623.5423.9823.98+0.70%1,4281.17
Aug 24, 202623.4923.8623.7423.8123.81+2.05%14,72614.88