Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
19/12/2014 42.09p 42.58p 42.09p 32.40p 1115
18/12/2014 42.00p 42.22p 41.31p 32.40p 804
17/12/2014 40.69p 42.34p 40.69p 32.40p 6428
16/12/2014 40.58p 40.90p 39.56p 32.40p 0
15/12/2014 41.30p 41.30p 40.01p 32.40p 49
12/12/2014 41.61p 41.61p 41.00p 32.40p 300
11/12/2014 41.20p 41.81p 41.20p 32.40p 8
10/12/2014 41.15p 42.04p 40.67p 32.40p 0
09/12/2014 41.81p 41.81p 41.15p 32.40p 1498
08/12/2014 42.21p 42.21p 41.28p 32.40p 3550
05/12/2014 42.26p 42.51p 41.87p 32.40p 19220
04/12/2014 42.60p 42.69p 41.56p 32.40p 79
03/12/2014 42.40p 42.88p 41.97p 32.40p 274
02/12/2014 43.01p 43.01p 41.78p 32.40p 271
01/12/2014 42.47p 43.02p 42.38p 32.40p 202
28/11/2014 42.80p 42.93p 41.83p 32.40p 0
27/11/2014 41.90p 42.60p 41.85p 32.40p 0
26/11/2014 42.29p 42.51p 41.23p 32.40p 0
25/11/2014 42.00p 42.31p 41.50p 32.40p 0
24/11/2014 41.68p 42.22p 41.41p 32.40p 0
21/11/2014 42.10p 42.31p 40.92p 32.40p 0
20/11/2014 42.05p 42.37p 41.42p 32.40p 0
19/11/2014 41.70p 42.02p 41.39p 32.40p 357
18/11/2014 41.22p 41.79p 41.14p 32.40p 133
17/11/2014 41.06p 41.30p 40.53p 32.40p 8
14/11/2014 41.69p 41.69p 41.32p 32.40p 815
13/11/2014 41.51p 42.24p 40.60p 32.40p 0
12/11/2014 41.30p 42.77p 41.30p 32.40p 2882
11/11/2014 40.71p 41.26p 40.55p 32.40p 13
10/11/2014 40.60p 40.86p 40.15p 32.40p 0
07/11/2014 40.31p 40.71p 39.99p 32.40p 1325
06/11/2014 40.74p 41.02p 39.67p 32.40p 0
05/11/2014 39.96p 40.72p 39.96p 32.40p 607
04/11/2014 39.49p 40.42p 39.38p 32.40p 618
03/11/2014 39.30p 39.63p 38.84p 32.40p 592
31/10/2014 39.90p 40.27p 38.65p 32.40p 0
30/10/2014 39.17p 39.87p 39.17p 32.40p 673
29/10/2014 38.17p 39.17p 37.25p 32.40p 0
28/10/2014 38.00p 38.00p 37.33p 32.40p 1742
27/10/2014 38.03p 38.06p 37.45p 32.40p 449
24/10/2014 38.49p 38.49p 37.25p 32.40p 0
23/10/2014 37.53p 38.44p 37.53p 32.40p 544
22/10/2014 36.54p 37.72p 35.17p 32.40p 0
21/10/2014 36.00p 36.74p 35.17p 32.40p 0
20/10/2014 35.58p 36.02p 35.58p 32.40p 622
17/10/2014 34.31p 35.94p 34.31p 32.40p 0
16/10/2014 35.64p 35.91p 33.81p 32.40p 0
15/10/2014 36.74p 36.74p 35.57p 32.40p 215
14/10/2014 36.43p 36.74p 36.19p 32.40p 1581
13/10/2014 36.90p 36.90p 36.00p 32.40p 712
10/10/2014 37.30p 37.48p 36.00p 32.40p 0
09/10/2014 37.30p 37.76p 37.17p 32.40p 167
08/10/2014 38.16p 38.16p 37.23p 32.40p 397
07/10/2014 38.67p 38.67p 37.68p 32.40p 4044
06/10/2014 38.90p 38.90p 38.07p 32.40p 385
03/10/2014 38.55p 38.87p 38.15p 32.40p 0
02/10/2014 39.81p 39.81p 37.90p 32.40p 188
01/10/2014 38.96p 39.17p 38.96p 32.40p 300
30/09/2014 38.82p 39.17p 38.38p 32.40p 0
29/09/2014 39.01p 39.23p 38.28p 32.40p 0
26/09/2014 38.96p 39.39p 38.81p 32.40p 1065
25/09/2014 38.69p 39.07p 38.41p 32.40p 0
24/09/2014 39.01p 39.01p 38.87p 32.40p 250
23/09/2014 38.81p 39.11p 38.48p 32.40p 0
22/09/2014 39.01p 39.92p 38.38p 32.40p 0
19/09/2014 38.62p 39.82p 38.62p 32.40p 400
18/09/2014 39.01p 39.78p 38.03p 32.40p 0
17/09/2014 38.13p 39.10p 38.13p 32.40p 5000
16/09/2014 37.79p 38.08p 37.05p 32.40p 0
15/09/2014 38.10p 38.26p 37.05p 32.40p 0
12/09/2014 37.92p 38.38p 37.05p 32.40p 0
11/09/2014 38.21p 38.55p 37.05p 32.40p 0
10/09/2014 37.99p 37.99p 37.80p 32.40p 5266
09/09/2014 37.81p 38.24p 37.05p 32.40p 0
08/09/2014 37.04p 37.76p 37.04p 32.40p 390
05/09/2014 36.21p 37.72p 35.10p 32.40p 0
04/09/2014 35.13p 36.41p 35.13p 32.40p 1276
03/09/2014 35.75p 35.78p 35.13p 32.40p 316
02/09/2014 36.05p 37.31p 35.56p 32.40p 0
01/09/2014 36.31p 36.84p 35.13p 32.40p 0
29/08/2014 34.60p 36.33p 33.08p 32.40p 0
28/08/2014 32.21p 33.99p 32.15p 32.40p 0
27/08/2014 33.42p 33.42p 32.15p 32.40p 483
26/08/2014 31.83p 33.45p 31.83p 32.40p 558
22/08/2014 31.86p 32.20p 31.65p 32.40p 0
21/08/2014 33.20p 33.20p 31.86p 32.40p 13
20/08/2014 32.44p 33.38p 32.27p 32.40p 2106
19/08/2014 32.47p 32.72p 32.11p 32.40p 0
18/08/2014 31.81p 32.72p 31.81p 32.40p 364
15/08/2014 32.14p 32.21p 31.73p 32.40p 44
14/08/2014 32.40p 32.56p 31.96p 32.40p 0
13/08/2014 31.89p 32.61p 31.89p 32.40p 0
12/08/2014 32.12p 32.33p 31.83p 32.40p 0
11/08/2014 32.00p 32.40p 32.00p 32.40p 48
08/08/2014 32.82p 32.82p 31.67p 32.40p 325
07/08/2014 32.90p 33.15p 32.65p 32.40p 144
06/08/2014 32.80p 32.90p 32.40p 32.40p 480
05/08/2014 32.69p 33.26p 32.18p 32.40p 0
04/08/2014 32.81p 33.26p 32.18p 32.40p 0
01/08/2014 33.26p 33.26p 32.42p 32.40p 197
31/07/2014 33.30p 33.46p 32.40p 32.40p 0
30/07/2014 32.90p 33.26p 32.40p 32.40p 0
29/07/2014 32.92p 33.04p 32.44p 32.40p 265
28/07/2014 33.10p 33.10p 32.47p 32.40p 131
25/07/2014 33.89p 34.17p 32.40p 32.40p 0
24/07/2014 33.01p 34.17p 32.40p 32.40p 0
23/07/2014 33.32p 34.17p 32.40p 32.40p 0
22/07/2014 32.82p 34.17p 32.40p 32.40p 0
21/07/2014 33.92p 34.17p 32.40p 32.40p 0
18/07/2014 33.83p 34.10p 32.40p 32.40p 0
17/07/2014 34.08p 34.10p 33.34p 32.40p 236
16/07/2014 34.08p 34.47p 32.40p 32.40p 0
15/07/2014 34.08p 34.27p 33.76p 32.40p 18
14/07/2014 33.99p 34.49p 32.40p 32.40p 0
11/07/2014 33.35p 34.10p 33.35p 32.40p 157
10/07/2014 33.26p 33.81p 32.31p 32.40p 0
09/07/2014 32.91p 33.81p 32.31p 32.40p 0
08/07/2014 33.56p 33.81p 32.31p 32.40p 0
07/07/2014 33.63p 33.81p 32.40p 32.40p 0
04/07/2014 33.10p 33.69p 33.03p 32.40p 139
03/07/2014 33.13p 33.46p 32.40p 32.40p 0
02/07/2014 33.24p 33.46p 32.89p 32.40p 689
01/07/2014 33.10p 33.51p 32.40p 32.40p 0
30/06/2014 33.49p 33.49p 32.93p 32.40p 74
27/06/2014 33.10p 33.62p 32.40p 32.40p 0
26/06/2014 33.15p 33.43p 32.40p 32.40p 0
25/06/2014 33.42p 33.42p 32.93p 32.40p 5
24/06/2014 33.42p 33.63p 33.12p 32.40p 4030
23/06/2014 33.68p 33.68p 33.58p 32.40p 3514
20/06/2014 33.50p 35.75p 32.37p 32.40p 0
19/06/2014 33.42p 35.75p 32.37p 32.40p 0
18/06/2014 33.10p 35.75p 32.37p 32.40p 0
17/06/2014 32.85p 35.75p 32.38p 32.40p 0
16/06/2014 33.02p 35.75p 32.38p 32.40p 0
13/06/2014 34.58p 35.75p 32.40p 32.40p 0
12/06/2014 35.75p 35.75p 34.55p 32.40p 254
11/06/2014 34.99p 35.39p 32.40p 32.40p 0
10/06/2014 34.68p 35.15p 32.40p 32.40p 0
09/06/2014 34.11p 34.94p 34.11p 32.40p 854
06/06/2014 35.40p 35.40p 34.72p 32.40p 213
05/06/2014 35.81p 35.81p 35.20p 32.40p 468
04/06/2014 35.35p 35.96p 32.40p 32.40p 0
03/06/2014 35.65p 35.96p 34.86p 32.40p 0
02/06/2014 35.81p 35.81p 35.72p 32.40p 1
30/05/2014 36.46p 36.46p 35.46p 32.40p 376
29/05/2014 37.03p 37.28p 32.40p 32.40p 0
28/05/2014 35.31p 37.04p 32.40p 32.40p 0
27/05/2014 34.77p 35.47p 34.77p 32.40p 210
23/05/2014 34.06p 35.17p 34.06p 32.40p 877
22/05/2014 33.36p 33.91p 32.40p 32.40p 0
21/05/2014 32.94p 33.34p 32.83p 32.40p 991
20/05/2014 32.74p 32.94p 31.72p 32.40p 0
19/05/2014 32.12p 32.81p 31.72p 32.40p 0
16/05/2014 32.63p 32.63p 31.72p 32.40p 106
15/05/2014 32.60p 32.60p 32.04p 32.40p 324
14/05/2014 32.69p 32.69p 32.40p 32.40p 1041
13/05/2014 32.78p 32.80p 32.19p 32.43p 404
12/05/2014 32.63p 32.90p 32.26p 32.53p 0
09/05/2014 32.40p 32.71p 32.26p 32.47p 96
08/05/2014 32.42p 32.67p 32.31p 32.31p 3512
07/05/2014 32.21p 32.99p 30.50p 32.41p 0
06/05/2014 32.42p 32.99p 30.50p 32.31p 0
02/05/2014 31.60p 32.99p 30.50p 30.86p 0
01/05/2014 31.55p 31.77p 30.50p 30.86p 0
30/04/2014 31.55p 31.77p 31.35p 30.86p 1971
29/04/2014 31.24p 31.55p 31.08p 30.86p 1207
28/04/2014 30.85p 31.27p 30.42p 30.86p 0
25/04/2014 30.96p 31.27p 30.42p 30.86p 0
24/04/2014 30.80p 30.89p 30.42p 30.83p 25
23/04/2014 30.81p 30.84p 30.71p 30.71p 3761
22/04/2014 29.91p 31.01p 29.44p 30.81p 0
17/04/2014 29.70p 29.70p 29.44p 29.44p 4211
16/04/2014 29.18p 29.77p 29.18p 29.48p 8199
15/04/2014 28.98p 29.52p 28.26p 28.97p 0
14/04/2014 28.65p 29.43p 28.26p 28.95p 0
11/04/2014 29.22p 29.43p 28.26p 28.69p 0
10/04/2014 29.00p 29.43p 28.60p 29.00p 0
09/04/2014 29.20p 29.23p 29.05p 29.05p 28
08/04/2014 29.92p 30.40p 28.71p 29.10p 0
07/04/2014 29.99p 30.40p 29.46p 30.00p 0
04/04/2014 29.83p 30.40p 29.46p 30.08p 0
03/04/2014 30.40p 30.40p 29.46p 29.90p 0
02/04/2014 30.16p 30.18p 30.15p 30.15p 138
01/04/2014 29.81p 30.17p 29.50p 30.17p 0
31/03/2014 29.81p 30.00p 29.50p 29.94p 0
28/03/2014 29.81p 29.95p 29.53p 29.95p 17
27/03/2014 29.75p 29.95p 29.75p 29.95p 600
26/03/2014 30.00p 30.26p 29.55p 29.99p 0
25/03/2014 30.00p 30.26p 29.56p 30.01p 0
24/03/2014 30.08p 30.26p 29.56p 30.01p 0
21/03/2014 29.94p 30.26p 29.62p 30.08p 0
20/03/2014 29.90p 30.26p 29.62p 30.07p 683
19/03/2014 32.38p 32.38p 31.51p 31.95p 0
18/03/2014 31.81p 31.95p 31.81p 31.94p 89
17/03/2014 30.60p 31.78p 30.42p 31.29p 0
14/03/2014 30.91p 31.78p 30.42p 30.91p 0
13/03/2014 31.78p 31.78p 31.13p 31.13p 244
12/03/2014 32.10p 33.22p 31.75p 32.19p 0
11/03/2014 32.33p 33.22p 31.80p 32.41p 0
10/03/2014 32.72p 33.22p 31.80p 32.63p 0

*Close Price adjusted for both dividends and splits