IMERYS SA (GB:0NPX)
LSE:0NPX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
20.60
21.40
20.60
21.00
21.00
+6.38%
178
0.03
Apr 07, 2026
20.31
20.46
19.74
19.74
19.74
-2.66%
5,349
0.83
Apr 06, 2026
20.28
20.56
20.00
20.28
20.28
0.00%
0
0.00
Apr 03, 2026
20.28
20.56
20.00
20.28
20.28
0.00%
0
0.00
Apr 02, 2026
20.68
20.56
20.00
20.28
20.28
-2.31%
93
0.01
Apr 01, 2026
21.72
21.88
20.70
20.76
20.76
-3.71%
53,628
9.41
Mar 31, 2026
21.53
21.64
21.30
21.56
21.56
+1.22%
51,402
10.53
Mar 30, 2026
21.24
21.30
21.24
21.30
21.30
+1.14%
1
<0.01
Mar 27, 2026
21.89
21.84
20.98
21.06
21.06
-4.10%
8,809
1.86
Mar 26, 2026
21.49
21.96
21.48
21.96
21.96
+0.64%
58,978
15.48
Mar 25, 2026
21.62
22.08
21.76
21.82
21.82
+1.58%
289
0.08
Mar 24, 2026
21.17
21.48
21.10
21.48
21.48
+5.71%
7
<0.01
Mar 23, 2026
20.50
21.18
19.98
20.32
20.32
-4.06%
5,507
1.48
Mar 20, 2026
21.02
21.18
20.98
21.18
21.18
+0.08%
154
0.04
Mar 19, 2026
21.43
21.50
21.06
21.16
21.16
-2.29%
1,387
0.38
Mar 18, 2026
22.10
22.00
21.66
21.66
21.66
-1.46%
185
0.05
Mar 17, 2026
21.62
21.98
21.66
21.98
21.98
+2.04%
110
0.03
Mar 16, 2026
21.51
21.54
21.44
21.54
21.54
-0.37%
102
0.03
Mar 13, 2026
22.00
22.04
21.42
21.62
21.62
-2.52%
728
0.18
Mar 12, 2026
22.29
22.46
22.06
22.18
22.18
-0.54%
15,165
3.95
Mar 11, 2026
22.31
22.44
22.30
22.30
22.30
+0.36%
3,894
1.03
Mar 10, 2026
22.00
22.60
22.08
22.22
22.22
+3.64%
551
0.15
Mar 09, 2026
21.41
21.66
21.06
21.44
21.44
-2.10%
1,240
0.33
Mar 06, 2026
22.63
22.72
21.90
21.90
21.90
-3.27%
3,277
0.88
Mar 05, 2026
22.92
23.08
22.64
22.64
22.64
-0.09%
28
<0.01
Mar 04, 2026
22.10
22.66
22.14
22.66
22.66
+2.26%
602
0.16
Mar 03, 2026
23.20
23.40
22.08
22.16
22.16
-5.54%
306
0.08
Mar 02, 2026
24.00
24.20
23.46
23.46
23.46
-5.32%
629
0.16
Feb 27, 2026
25.03
25.04
24.60
24.78
24.78
-0.45%
2,620
0.66
Feb 26, 2026
24.71
24.98
24.56
24.89
24.89
+1.31%
3,201
0.81
Feb 25, 2026
24.46
24.68
24.44
24.57
24.57
+0.11%
4,533
1.17
Feb 24, 2026
24.35
24.54
24.14
24.54
24.54
+1.24%
754
0.20
Feb 23, 2026
23.53
24.24
23.16
24.24
24.24
+2.62%
1,090
0.28
Feb 20, 2026
24.54
24.46
23.40
23.62
23.62
-7.52%
1,673
0.13
Feb 19, 2026
26.04
25.98
25.30
25.54
25.54
-1.62%
843
0.07
Feb 18, 2026
26.02
26.08
25.74
25.96
25.96
+0.78%
275
0.02
Feb 17, 2026
25.89
25.94
25.60
25.76
25.76
-2.13%
250
0.02
Feb 16, 2026
26.56
26.52
25.90
25.90
25.90
-1.60%
253
0.02
Feb 13, 2026
26.54
26.74
26.16
26.32
26.32
-2.01%
123
<0.01
Feb 12, 2026
28.23
28.28
26.86
26.86
26.86
-5.75%
605
0.05
Feb 11, 2026
28.12
28.50
27.72
28.50
28.50
+3.34%
102,576
9.20
Feb 10, 2026
27.47
27.72
27.38
27.58
27.58
+0.95%
5,591
0.50
Feb 09, 2026
27.34
27.48
27.32
27.32
27.32
+1.22%
1,593
0.14
Feb 06, 2026
27.09
27.30
26.82
26.99
26.99
-0.70%
12,378
1.14
Feb 05, 2026
27.93
28.12
27.14
27.18
27.18
-2.93%
2,988
0.28
Feb 04, 2026
27.20
28.12
27.22
28.00
28.00
+4.01%
369
0.03
Feb 03, 2026
26.69
26.92
26.42
26.92
26.92
+1.51%
5,951
0.50
Feb 02, 2026
26.46
26.64
26.14
26.52
26.52
+1.14%
232
0.02
Jan 30, 2026
26.50
26.60
26.08
26.22
26.22
-1.58%
36
<0.01
Jan 29, 2026
26.33
26.64
25.90
26.64
26.64
+1.22%
632
0.05
Rows: