Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
04/12/2018 22.01p 22.01p 20.80p 20.96p 6599
03/12/2018 22.64p 22.71p 21.92p 21.92p 1240
30/11/2018 22.74p 22.74p 22.46p 22.46p 1000
29/11/2018 22.81p 23.58p 22.81p 22.87p 0
28/11/2018 22.60p 22.91p 22.56p 22.91p 1368
27/11/2018 22.21p 22.48p 22.21p 22.48p 591
26/11/2018 21.94p 22.40p 21.94p 22.21p 902
23/11/2018 21.47p 21.70p 21.37p 21.70p 645
22/11/2018 21.53p 21.64p 21.08p 21.18p 669
21/11/2018 21.33p 21.96p 21.33p 21.57p 459
20/11/2018 21.94p 21.94p 21.50p 21.68p 942
19/11/2018 22.66p 22.66p 22.13p 22.13p 30
16/11/2018 22.76p 22.97p 22.66p 22.97p 96
15/11/2018 23.34p 23.34p 22.60p 22.78p 175
14/11/2018 23.07p 23.54p 23.07p 23.46p 407
13/11/2018 22.81p 23.24p 22.81p 23.24p 421
12/11/2018 22.99p 23.05p 22.92p 23.05p 6
09/11/2018 24.32p 24.32p 22.87p 22.87p 1869
08/11/2018 25.06p 25.06p 24.51p 24.59p 984
07/11/2018 23.05p 25.10p 23.05p 25.10p 4115
06/11/2018 23.56p 23.60p 22.89p 23.01p 706
05/11/2018 23.61p 23.65p 23.43p 23.65p 4296
02/11/2018 23.34p 23.76p 23.34p 23.42p 1035
01/11/2018 23.42p 23.77p 23.42p 23.46p 2047
31/10/2018 22.83p 23.56p 22.83p 23.56p 1285
30/10/2018 22.70p 22.98p 22.70p 22.93p 463
29/10/2018 23.79p 23.91p 22.93p 22.93p 7088
26/10/2018 24.47p 24.47p 23.20p 23.28p 1007
25/10/2018 24.90p 25.62p 24.90p 25.60p 6012
24/10/2018 25.14p 25.64p 25.08p 25.08p 575
23/10/2018 25.51p 25.51p 25.12p 25.12p 60
22/10/2018 25.80p 25.84p 25.63p 25.84p 20
19/10/2018 26.93p 26.93p 25.66p 25.66p 1123
18/10/2018 26.81p 26.93p 26.42p 26.93p 1587
17/10/2018 25.72p 26.60p 25.72p 26.42p 1776
16/10/2018 25.23p 26.13p 25.23p 26.03p 992
15/10/2018 25.49p 25.49p 25.06p 25.41p 4344
12/10/2018 25.60p 25.72p 25.21p 25.72p 333
11/10/2018 25.49p 25.49p 24.84p 25.21p 1565
10/10/2018 26.40p 26.40p 24.84p 25.06p 961
09/10/2018 26.01p 26.87p 25.89p 26.87p 2069
08/10/2018 25.64p 25.92p 25.57p 25.57p 0
05/10/2018 26.03p 25.99p 25.90p 25.92p 600
04/10/2018 26.40p 26.40p 25.90p 25.90p 400
03/10/2018 25.90p 26.31p 25.93p 26.31p 0
02/10/2018 26.03p 26.52p 26.09p 26.15p 423
01/10/2018 26.23p 26.31p 26.23p 26.31p 593
28/09/2018 26.27p 26.36p 26.19p 26.19p 575
27/09/2018 26.01p 26.03p 26.01p 26.01p 1887
26/09/2018 26.46p 26.41p 25.94p 25.94p 121
25/09/2018 25.72p 26.31p 25.72p 26.29p 95
24/09/2018 26.35p 26.42p 26.20p 26.21p 530
21/09/2018 25.80p 26.22p 25.80p 26.05p 497
20/09/2018 26.01p 26.07p 25.68p 25.86p 3582
19/09/2018 25.80p 25.94p 25.85p 25.88p 0
18/09/2018 26.01p 26.01p 25.84p 25.94p 717
17/09/2018 25.90p 26.04p 25.90p 25.96p 170
14/09/2018 26.27p 26.17p 26.08p 26.09p 2247
13/09/2018 26.46p 26.58p 26.17p 26.17p 96
12/09/2018 26.42p 26.44p 26.29p 26.29p 1
11/09/2018 26.07p 26.44p 26.07p 26.44p 478
10/09/2018 25.82p 26.28p 25.82p 25.86p 41
07/09/2018 26.37p 26.37p 25.88p 25.96p 527
06/09/2018 26.35p 26.64p 26.27p 26.64p 0
05/09/2018 26.99p 26.99p 26.27p 26.27p 1144
04/09/2018 27.73p 27.68p 27.22p 27.22p 1843
03/09/2018 27.30p 27.40p 27.28p 27.40p 200
31/08/2018 28.88p 28.88p 27.28p 27.28p 548
30/08/2018 29.12p 29.39p 28.84p 29.39p 80
29/08/2018 28.94p 29.06p 28.94p 29.06p 28
28/08/2018 29.16p 29.22p 29.00p 29.04p 144
24/08/2018 28.45p 29.08p 28.45p 29.08p 1911
23/08/2018 29.31p 29.31p 28.91p 29.16p 434
22/08/2018 29.14p 29.22p 29.12p 29.12p 228
21/08/2018 29.25p 29.47p 29.16p 29.16p 200
20/08/2018 29.10p 29.47p 29.10p 29.47p 1393
17/08/2018 28.71p 29.04p 28.71p 28.88p 6
16/08/2018 28.73p 29.05p 28.67p 28.98p 1093
15/08/2018 28.80p 29.08p 28.53p 28.88p 723
14/08/2018 29.10p 29.21p 29.10p 29.12p 396
13/08/2018 29.70p 29.60p 29.41p 29.41p 1468
10/08/2018 29.62p 29.62p 29.39p 29.60p 12
09/08/2018 29.53p 29.60p 29.53p 29.60p 13
08/08/2018 28.98p 29.53p 28.98p 29.53p 4578
07/08/2018 28.71p 28.96p 28.83p 28.94p 159
06/08/2018 28.69p 28.96p 28.78p 28.96p 0
03/08/2018 29.10p 29.02p 28.71p 28.90p 0
02/08/2018 29.10p 28.90p 28.71p 28.71p 0
01/08/2018 28.61p 29.08p 28.61p 28.90p 703
31/07/2018 28.67p 28.96p 28.64p 28.96p 419
30/07/2018 27.50p 27.64p 27.38p 27.38p 185
27/07/2018 27.75p 27.93p 27.75p 27.93p 8211
26/07/2018 28.90p 28.90p 26.82p 27.09p 2015
25/07/2018 29.62p 29.62p 29.47p 29.47p 487
24/07/2018 29.60p 29.64p 29.47p 29.64p 1026
23/07/2018 29.49p 29.70p 29.47p 29.47p 2146
20/07/2018 29.33p 29.70p 29.29p 29.70p 1692
19/07/2018 29.78p 29.78p 29.34p 29.64p 441
18/07/2018 29.12p 29.68p 29.12p 29.68p 112
17/07/2018 29.60p 29.60p 29.23p 29.23p 90
16/07/2018 29.92p 29.96p 29.78p 29.96p 1652
13/07/2018 30.29p 30.50p 30.15p 30.15p 864
12/07/2018 29.68p 30.25p 29.68p 29.88p 4715
11/07/2018 29.51p 29.53p 29.22p 29.53p 112
10/07/2018 29.00p 29.33p 29.00p 29.33p 90
09/07/2018 28.41p 28.75p 28.43p 28.69p 0
06/07/2018 28.59p 28.59p 28.51p 28.51p 2917
05/07/2018 28.41p 28.59p 28.43p 28.59p 985
04/07/2018 28.75p 28.75p 28.43p 28.43p 144
03/07/2018 28.20p 28.70p 28.20p 28.41p 143
02/07/2018 28.30p 28.45p 28.30p 28.45p 463
29/06/2018 29.37p 29.51p 29.31p 29.43p 4937
28/06/2018 29.88p 29.94p 29.51p 29.51p 18
27/06/2018 30.01p 30.04p 29.82p 29.84p 1637
26/06/2018 30.01p 30.01p 29.71p 29.80p 183
25/06/2018 30.29p 30.33p 29.81p 29.82p 1138
22/06/2018 29.70p 30.26p 29.70p 30.17p 359
21/06/2018 29.72p 29.86p 29.66p 29.66p 1641
20/06/2018 29.64p 29.78p 29.64p 29.68p 1616
19/06/2018 29.68p 29.67p 29.35p 29.35p 2283
18/06/2018 30.03p 30.03p 29.60p 29.60p 581
15/06/2018 29.70p 30.26p 29.70p 30.15p 5950
14/06/2018 29.04p 29.92p 29.04p 29.92p 2382
13/06/2018 29.29p 29.57p 29.29p 29.33p 1587
12/06/2018 29.04p 29.35p 29.04p 29.31p 550
11/06/2018 28.96p 28.94p 28.92p 28.92p 707
08/06/2018 28.51p 28.92p 28.51p 28.92p 9
07/06/2018 28.96p 28.96p 28.72p 28.90p 203
06/06/2018 29.47p 29.57p 28.57p 28.57p 436
05/06/2018 29.49p 29.57p 29.49p 29.57p 1347
04/06/2018 29.35p 29.51p 29.35p 29.35p 471
01/06/2018 29.14p 29.56p 29.14p 29.33p 828
31/05/2018 28.49p 29.12p 28.49p 29.12p 653
30/05/2018 28.73p 28.87p 28.73p 28.77p 11
29/05/2018 29.25p 29.33p 28.90p 28.90p 5676
25/05/2018 28.57p 28.96p 28.57p 28.96p 5866
24/05/2018 28.92p 28.94p 28.77p 28.77p 0
23/05/2018 29.27p 29.27p 28.77p 28.77p 1658
22/05/2018 29.47p 29.51p 29.38p 29.51p 503
21/05/2018 29.29p 29.64p 29.29p 29.64p 17
18/05/2018 29.68p 29.68p 29.26p 29.31p 686
17/05/2018 29.18p 29.58p 29.18p 29.49p 4325
16/05/2018 28.98p 29.36p 28.98p 29.25p 872
15/05/2018 30.42p 30.42p 30.08p 30.40p 814
14/05/2018 31.11p 31.11p 30.54p 30.54p 8711
11/05/2018 31.32p 31.46p 31.28p 31.46p 126
10/05/2018 30.89p 31.32p 30.89p 31.07p 563
09/05/2018 30.81p 31.32p 30.81p 31.32p 668
08/05/2018 30.81p 31.50p 30.81p 31.15p 2162
04/05/2018 31.13p 31.40p 30.95p 31.38p 2623
03/05/2018 32.30p 32.30p 31.03p 31.24p 469
02/05/2018 30.99p 32.46p 30.99p 32.32p 2739
01/05/2018 31.03p 31.22p 31.22p 31.22p 0
30/04/2018 31.03p 31.50p 31.03p 31.22p 361
27/04/2018 30.52p 31.96p 30.52p 31.89p 470
26/04/2018 30.91p 31.03p 30.58p 31.01p 0
25/04/2018 30.97p 31.40p 30.97p 31.03p 100
24/04/2018 31.40p 31.44p 31.11p 31.40p 300
23/04/2018 31.01p 31.49p 31.01p 31.11p 776
20/04/2018 31.32p 31.32p 31.04p 31.20p 780
19/04/2018 31.15p 31.50p 31.15p 31.28p 626
18/04/2018 30.99p 31.06p 30.93p 30.93p 726
17/04/2018 31.01p 31.26p 30.94p 31.26p 779
16/04/2018 30.99p 31.04p 30.91p 30.91p 401
13/04/2018 30.54p 30.92p 30.54p 30.87p 1005
12/04/2018 30.54p 30.63p 30.54p 30.54p 55414
11/04/2018 31.09p 31.09p 30.72p 30.72p 46256
10/04/2018 31.61p 31.61p 31.09p 31.09p 416
09/04/2018 31.63p 31.63p 31.56p 31.58p 100
06/04/2018 31.67p 31.75p 31.69p 31.69p 351
05/04/2018 31.30p 31.90p 31.30p 31.75p 79
04/04/2018 31.48p 31.50p 31.13p 31.30p 0
03/04/2018 31.48p 31.48p 31.02p 31.13p 400
29/03/2018 30.95p 31.90p 30.95p 31.77p 583
28/03/2018 30.85p 31.20p 30.85p 31.20p 649
27/03/2018 30.21p 31.36p 30.21p 31.20p 35
26/03/2018 30.52p 30.52p 30.32p 30.50p 173
23/03/2018 30.42p 30.42p 30.32p 30.37p 3
22/03/2018 31.17p 31.24p 30.17p 30.17p 1250
21/03/2018 31.01p 31.46p 31.01p 31.13p 959
20/03/2018 31.58p 31.63p 31.15p 31.15p 697
19/03/2018 31.85p 31.93p 31.42p 31.42p 1348
16/03/2018 32.22p 32.22p 31.77p 31.77p 683
15/03/2018 32.45p 32.45p 32.11p 32.12p 346
14/03/2018 32.73p 33.14p 32.24p 32.24p 409
13/03/2018 32.65p 33.14p 32.38p 33.14p 0
12/03/2018 32.12p 32.38p 32.16p 32.38p 835
09/03/2018 31.97p 32.28p 32.07p 32.16p 0
08/03/2018 31.67p 32.28p 31.46p 32.28p 1734
07/03/2018 31.40p 31.75p 31.40p 31.46p 101
06/03/2018 31.79p 31.95p 31.62p 31.95p 438
05/03/2018 31.93p 32.06p 31.70p 31.77p 462
02/03/2018 31.56p 31.85p 31.56p 31.85p 3668
01/03/2018 31.63p 31.93p 31.46p 31.93p 0
28/02/2018 31.69p 31.73p 31.61p 31.61p 0
27/02/2018 31.54p 31.83p 31.54p 31.73p 526
26/02/2018 31.95p 32.02p 31.95p 32.02p 179
23/02/2018 32.06p 32.06p 31.86p 31.95p 204
22/02/2018 32.47p 32.47p 31.77p 31.77p 1387
21/02/2018 32.34p 32.63p 32.28p 32.28p 1522

*Close Price adjusted for both dividends and splits