Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
09/05/2017 106.88p 107.80p 106.88p 107.38p 2298
08/05/2017 107.63p 107.63p 106.60p 106.63p 10521
05/05/2017 107.63p 108.61p 107.15p 107.88p 23215
04/05/2017 107.38p 108.05p 107.05p 107.88p 5798
03/05/2017 107.88p 107.88p 105.70p 106.88p 15617
02/05/2017 106.38p 108.20p 106.38p 107.88p 27849
28/04/2017 106.13p 107.78p 106.10p 107.13p 24962
27/04/2017 104.75p 106.15p 101.90p 106.13p 38296
26/04/2017 98.89p 99.91p 98.89p 99.51p 25020
25/04/2017 98.05p 100.45p 98.05p 98.99p 31072
24/04/2017 98.32p 100.70p 98.20p 99.39p 21849
21/04/2017 97.40p 97.49p 96.74p 97.25p 19397
20/04/2017 93.43p 97.54p 93.43p 97.46p 5850
19/04/2017 92.68p 96.40p 92.68p 95.32p 19694
18/04/2017 95.81p 96.48p 94.01p 94.57p 21790
13/04/2017 92.00p 95.80p 92.00p 95.45p 27805
12/04/2017 93.40p 94.31p 93.40p 94.07p 90545
11/04/2017 92.72p 94.02p 91.63p 92.78p 13910
10/04/2017 92.00p 92.87p 92.00p 92.78p 20557
07/04/2017 93.00p 93.25p 91.48p 91.99p 20262
06/04/2017 92.82p 93.82p 92.82p 93.42p 15757
05/04/2017 92.18p 94.21p 92.18p 93.89p 16514
04/04/2017 92.50p 94.23p 92.50p 93.94p 47604
03/04/2017 91.97p 93.49p 91.97p 92.57p 31466
31/03/2017 95.04p 95.05p 93.21p 93.70p 16356
30/03/2017 93.20p 95.01p 92.57p 94.51p 31843
29/03/2017 92.40p 93.40p 91.76p 93.28p 10674
28/03/2017 91.63p 92.51p 91.59p 92.25p 65745
27/03/2017 90.50p 92.20p 90.50p 92.08p 28203
24/03/2017 91.50p 91.68p 90.96p 91.34p 37351
23/03/2017 90.00p 91.64p 90.00p 91.39p 5060
22/03/2017 89.50p 90.74p 88.71p 90.59p 68963
21/03/2017 90.25p 90.70p 89.79p 89.86p 3669
20/03/2017 88.50p 90.89p 88.50p 90.54p 3456
17/03/2017 89.54p 90.27p 88.82p 90.06p 130980
16/03/2017 90.53p 90.53p 88.68p 89.21p 20996
15/03/2017 91.96p 91.96p 90.40p 90.56p 119705
14/03/2017 90.92p 91.22p 90.57p 90.97p 1786
13/03/2017 89.81p 90.60p 89.81p 90.24p 7606
10/03/2017 90.26p 90.26p 89.21p 89.82p 21342
09/03/2017 89.89p 90.28p 89.40p 90.08p 10617
08/03/2017 89.00p 89.89p 88.76p 89.63p 8309
07/03/2017 89.86p 90.32p 89.09p 89.17p 23113
06/03/2017 88.01p 89.86p 88.01p 89.54p 16179
03/03/2017 88.92p 89.51p 87.87p 88.42p 20333
02/03/2017 87.03p 89.40p 87.03p 89.14p 18060
01/03/2017 84.16p 86.89p 84.16p 86.71p 19000
28/02/2017 83.00p 83.89p 83.00p 83.86p 32794
27/02/2017 83.50p 83.50p 82.05p 82.76p 239962
24/02/2017 83.40p 83.42p 82.32p 83.07p 25603
23/02/2017 79.00p 83.21p 79.00p 82.94p 13490
22/02/2017 77.69p 77.72p 76.72p 77.45p 43701
21/02/2017 77.76p 77.91p 77.37p 77.71p 17220
20/02/2017 77.50p 77.60p 77.00p 77.39p 1289
17/02/2017 76.50p 77.22p 76.41p 77.04p 80754
16/02/2017 75.89p 76.41p 75.69p 75.97p 8967
15/02/2017 74.90p 75.93p 74.83p 75.60p 59027
14/02/2017 75.50p 75.70p 74.85p 75.01p 7954
13/02/2017 75.50p 76.68p 75.50p 76.64p 7411
10/02/2017 75.24p 75.26p 74.50p 74.97p 8649
09/02/2017 75.00p 75.07p 74.57p 74.79p 10533
08/02/2017 75.49p 75.49p 74.34p 74.53p 2864
07/02/2017 75.00p 75.79p 74.86p 75.37p 28500
06/02/2017 74.80p 75.05p 74.70p 74.75p 2426
03/02/2017 74.64p 74.95p 74.39p 74.60p 2572
02/02/2017 73.50p 74.77p 73.50p 74.58p 49679
01/02/2017 72.00p 73.74p 72.00p 73.74p 27621
31/01/2017 72.75p 72.75p 71.33p 71.82p 12815
30/01/2017 73.96p 73.96p 72.65p 72.75p 6806
27/01/2017 72.99p 73.24p 72.24p 73.03p 38570
26/01/2017 72.50p 73.42p 72.50p 72.68p 10321
25/01/2017 72.00p 72.70p 72.00p 72.44p 6850
24/01/2017 71.82p 72.29p 71.74p 71.75p 14879
23/01/2017 71.96p 71.96p 71.16p 71.69p 6796
20/01/2017 72.50p 72.50p 71.50p 71.73p 5186
19/01/2017 73.20p 73.20p 72.29p 72.29p 11764
18/01/2017 72.74p 73.06p 72.40p 72.79p 8992
17/01/2017 72.50p 72.69p 72.40p 72.59p 2804
16/01/2017 74.47p 74.47p 72.44p 72.61p 27798
13/01/2017 73.50p 73.94p 72.04p 73.70p 10193
12/01/2017 73.26p 73.27p 71.85p 72.27p 15579
11/01/2017 72.24p 74.46p 72.24p 73.79p 35204
10/01/2017 71.76p 72.56p 71.76p 72.19p 26549
09/01/2017 72.85p 72.85p 70.94p 71.78p 15223
06/01/2017 71.50p 71.75p 71.31p 71.75p 4597
05/01/2017 71.10p 71.30p 70.94p 71.27p 1150
04/01/2017 70.21p 71.40p 70.07p 71.06p 22942
03/01/2017 68.25p 68.92p 68.25p 68.79p 15837
30/12/2016 68.75p 68.75p 68.50p 68.56p 101
29/12/2016 68.44p 69.03p 68.44p 68.84p 4260
28/12/2016 68.69p 69.14p 68.29p 68.32p 4396
23/12/2016 67.76p 68.25p 67.76p 68.13p 4011
22/12/2016 68.02p 68.36p 67.91p 67.95p 1541
21/12/2016 68.01p 68.59p 67.60p 68.40p 18581
20/12/2016 68.25p 68.42p 67.96p 67.96p 2491
19/12/2016 68.01p 68.56p 67.99p 68.33p 12993
16/12/2016 67.50p 68.27p 67.50p 68.11p 25481
15/12/2016 66.01p 67.58p 66.01p 67.54p 37476
14/12/2016 65.76p 66.61p 64.96p 66.49p 22062
13/12/2016 66.50p 66.50p 65.55p 66.11p 62838
12/12/2016 65.93p 66.16p 65.32p 65.84p 5712
09/12/2016 65.28p 66.24p 65.04p 65.67p 7491
08/12/2016 64.50p 65.87p 64.50p 65.00p 8625
07/12/2016 63.23p 64.66p 63.08p 64.08p 27090
06/12/2016 62.76p 63.24p 62.63p 63.15p 2751
05/12/2016 61.76p 63.26p 61.76p 62.90p 17318
02/12/2016 62.24p 62.24p 61.45p 61.95p 31613
01/12/2016 63.76p 63.76p 61.97p 62.24p 3801
30/11/2016 63.49p 64.73p 63.49p 64.20p 39191
29/11/2016 62.85p 63.35p 62.81p 63.28p 4170
28/11/2016 62.98p 63.30p 62.73p 62.92p 2440
25/11/2016 61.81p 62.79p 61.81p 62.76p 4966
24/11/2016 61.81p 62.34p 61.81p 61.99p 602
23/11/2016 62.26p 62.60p 61.78p 62.04p 3448
22/11/2016 62.76p 63.43p 62.39p 62.47p 19665
21/11/2016 63.01p 63.08p 62.23p 63.08p 17770
18/11/2016 63.01p 63.31p 62.82p 62.90p 50288
17/11/2016 62.21p 62.99p 61.99p 62.83p 8940
16/11/2016 61.37p 62.47p 61.37p 62.11p 4726
15/11/2016 61.49p 61.94p 61.31p 61.68p 1393
14/11/2016 61.49p 62.40p 61.18p 61.35p 13072
11/11/2016 62.58p 62.58p 61.31p 61.47p 1596
10/11/2016 62.95p 63.76p 62.15p 62.56p 7385
09/11/2016 60.26p 63.12p 60.26p 62.85p 13708
08/11/2016 61.20p 61.42p 60.94p 61.13p 2158
07/11/2016 61.01p 61.28p 60.96p 61.15p 2818
04/11/2016 61.30p 61.30p 60.53p 60.74p 281
03/11/2016 62.53p 62.53p 61.32p 61.56p 8751
02/11/2016 62.26p 62.95p 62.12p 62.54p 7250
01/11/2016 62.96p 62.96p 62.28p 62.33p 3121
31/10/2016 62.53p 63.21p 62.53p 63.15p 5386
28/10/2016 63.51p 63.55p 62.88p 62.96p 11530
27/10/2016 63.24p 64.24p 63.09p 63.48p 8978
26/10/2016 62.11p 63.14p 61.06p 63.06p 16303
25/10/2016 62.29p 62.45p 62.12p 62.26p 13702
24/10/2016 63.72p 63.72p 62.31p 62.49p 11427
21/10/2016 63.67p 63.67p 63.10p 63.42p 5157
20/10/2016 63.01p 63.54p 62.96p 63.54p 3396
19/10/2016 63.25p 63.30p 63.06p 63.08p 2040
18/10/2016 62.50p 63.32p 62.50p 63.20p 3359
17/10/2016 63.74p 63.74p 62.26p 62.33p 20283
14/10/2016 63.01p 63.80p 63.01p 63.10p 6289
13/10/2016 62.26p 63.07p 62.11p 62.90p 3038
12/10/2016 62.35p 62.77p 61.58p 62.40p 6823
11/10/2016 62.97p 62.97p 62.37p 62.37p 6653
10/10/2016 63.49p 63.49p 62.75p 63.15p 7928
07/10/2016 63.44p 63.44p 62.98p 63.06p 2319
06/10/2016 63.70p 63.73p 63.01p 63.21p 4021
05/10/2016 63.27p 63.65p 62.90p 63.49p 9165
04/10/2016 62.76p 63.38p 62.76p 63.24p 4703
03/10/2016 62.72p 63.24p 62.72p 62.83p 17376
30/09/2016 62.01p 62.70p 60.89p 62.66p 5045
29/09/2016 61.99p 62.69p 61.99p 62.10p 8038
28/09/2016 60.76p 61.67p 60.76p 61.59p 19691
27/09/2016 60.76p 61.00p 60.39p 60.97p 13783
26/09/2016 60.80p 60.81p 60.56p 60.81p 3804
23/09/2016 61.15p 61.15p 60.79p 60.98p 7694
22/09/2016 60.40p 61.00p 60.40p 60.96p 1389
21/09/2016 60.29p 61.00p 60.29p 60.85p 16092
20/09/2016 59.53p 60.54p 59.53p 60.54p 14755
19/09/2016 59.51p 59.87p 58.47p 59.63p 5876
16/09/2016 58.76p 59.61p 58.76p 59.13p 7806
15/09/2016 58.26p 58.71p 58.14p 58.62p 4564
14/09/2016 58.47p 58.47p 58.12p 58.22p 41184
13/09/2016 57.77p 58.39p 57.77p 57.90p 83083
12/09/2016 58.26p 58.26p 57.89p 58.00p 54041
09/09/2016 59.20p 59.38p 58.40p 58.58p 764
08/09/2016 59.81p 59.81p 59.24p 59.32p 978
07/09/2016 59.53p 59.95p 59.53p 59.93p 644
06/09/2016 59.24p 59.94p 59.24p 59.65p 5006
05/09/2016 59.10p 59.19p 59.01p 59.19p 641
02/09/2016 57.76p 59.10p 57.76p 58.97p 17758
01/09/2016 58.21p 58.63p 57.77p 57.93p 4249
31/08/2016 58.54p 58.63p 58.23p 58.45p 18169
30/08/2016 58.05p 58.54p 58.05p 58.51p 1452
26/08/2016 57.76p 58.30p 57.76p 58.30p 4214
25/08/2016 58.22p 58.22p 57.75p 58.13p 3693
24/08/2016 59.79p 59.79p 58.94p 58.94p 24552
23/08/2016 58.80p 59.36p 58.80p 59.35p 2339
22/08/2016 58.50p 58.93p 58.44p 58.76p 5635
19/08/2016 59.19p 59.19p 58.38p 58.64p 692
18/08/2016 58.31p 58.80p 58.31p 58.69p 2184
17/08/2016 58.76p 58.76p 58.24p 58.40p 1145
16/08/2016 59.40p 59.40p 58.80p 59.10p 714
15/08/2016 59.58p 59.98p 59.53p 59.53p 1799
12/08/2016 59.30p 59.65p 59.30p 59.65p 1323
11/08/2016 59.78p 59.82p 59.10p 59.58p 3641
10/08/2016 59.73p 60.00p 59.69p 59.75p 7858
09/08/2016 59.71p 60.21p 59.44p 60.12p 1476
08/08/2016 60.76p 60.76p 59.71p 59.83p 8757
05/08/2016 59.54p 61.19p 59.54p 60.66p 16369
04/08/2016 59.01p 59.67p 58.94p 59.34p 14634
03/08/2016 59.08p 59.20p 58.92p 59.12p 2508
02/08/2016 59.17p 59.21p 58.79p 59.16p 28824
01/08/2016 58.85p 59.62p 58.23p 59.05p 28939
29/07/2016 59.49p 59.49p 58.21p 58.21p 339
28/07/2016 56.10p 59.67p 56.10p 58.94p 4089
27/07/2016 56.22p 56.38p 55.71p 55.83p 1350
26/07/2016 55.73p 56.07p 55.73p 55.92p 392
25/07/2016 55.49p 55.49p 55.43p 55.43p 2886

*Close Price adjusted for both dividends and splits