Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
19/12/2014 22.78p 23.26p 22.78p 29.05p 2485
18/12/2014 23.36p 23.51p 22.97p 29.05p 0
17/12/2014 23.26p 23.33p 23.04p 29.05p 0
16/12/2014 22.65p 23.31p 22.65p 29.05p 642
15/12/2014 23.72p 23.72p 22.72p 29.05p 130
12/12/2014 23.79p 23.79p 23.56p 29.05p 609
11/12/2014 23.42p 23.87p 23.42p 29.05p 302
10/12/2014 23.20p 23.32p 23.07p 29.05p 0
09/12/2014 23.37p 23.37p 23.18p 29.05p 628
08/12/2014 23.83p 23.83p 23.55p 29.05p 0
05/12/2014 23.84p 23.84p 23.32p 29.05p 0
04/12/2014 23.86p 23.86p 23.44p 29.05p 192
03/12/2014 23.00p 24.07p 23.00p 29.05p 557
02/12/2014 22.75p 23.11p 22.75p 29.05p 0
01/12/2014 22.55p 22.93p 22.55p 29.05p 174
28/11/2014 22.67p 22.73p 22.54p 29.05p 0
27/11/2014 22.65p 22.70p 22.50p 29.05p 0
26/11/2014 22.75p 22.75p 22.56p 29.05p 630
25/11/2014 22.50p 22.82p 22.50p 29.05p 0
24/11/2014 22.15p 22.78p 22.15p 29.05p 280
21/11/2014 22.03p 22.38p 22.03p 29.05p 0
20/11/2014 21.50p 22.04p 21.50p 29.05p 105
19/11/2014 21.65p 21.73p 21.65p 29.05p 322
18/11/2014 21.61p 22.08p 21.61p 29.05p 26
17/11/2014 20.97p 21.53p 20.92p 29.05p 0
14/11/2014 20.90p 20.98p 20.90p 29.05p 1246
13/11/2014 20.90p 20.98p 20.66p 29.05p 784
12/11/2014 21.10p 21.40p 20.81p 29.05p 0
11/11/2014 21.41p 21.41p 21.19p 29.05p 554
10/11/2014 21.20p 21.33p 20.95p 29.05p 0
07/11/2014 20.90p 21.11p 20.88p 29.05p 0
06/11/2014 20.99p 21.21p 20.73p 29.05p 481
05/11/2014 20.93p 20.93p 20.71p 29.05p 644
04/11/2014 20.80p 20.95p 20.51p 29.05p 0
03/11/2014 20.60p 20.68p 20.42p 29.05p 532
31/10/2014 20.35p 20.69p 20.13p 29.05p 0
30/10/2014 20.39p 20.39p 19.99p 29.05p 226
29/10/2014 20.19p 20.19p 19.92p 29.05p 0
28/10/2014 19.91p 20.08p 19.89p 29.05p 13
27/10/2014 20.49p 20.49p 19.75p 29.05p 0
24/10/2014 19.58p 20.46p 19.58p 29.05p 508
23/10/2014 19.20p 19.38p 19.15p 29.05p 322
22/10/2014 19.20p 19.20p 19.06p 29.05p 1144
21/10/2014 18.26p 19.08p 18.26p 29.05p 48
20/10/2014 18.50p 18.50p 18.07p 29.05p 0
17/10/2014 18.00p 18.43p 18.00p 29.05p 912
16/10/2014 18.10p 18.16p 17.91p 29.05p 81
15/10/2014 18.40p 18.40p 17.95p 29.05p 1045
14/10/2014 18.41p 18.47p 18.39p 29.05p 1684
13/10/2014 18.19p 18.83p 18.19p 29.05p 1572
10/10/2014 18.75p 18.83p 17.92p 29.05p 0
09/10/2014 19.00p 19.00p 18.77p 29.05p 65
08/10/2014 19.67p 19.67p 18.77p 29.05p 133
07/10/2014 19.91p 19.91p 19.66p 29.05p 159
06/10/2014 19.94p 19.94p 19.63p 29.05p 125
03/10/2014 20.07p 20.09p 19.85p 29.05p 0
02/10/2014 20.54p 20.54p 19.94p 29.05p 209
01/10/2014 20.39p 20.39p 20.20p 29.05p 900
30/09/2014 20.25p 20.25p 20.17p 29.05p 2315
29/09/2014 20.20p 20.40p 19.92p 29.05p 0
26/09/2014 20.48p 20.48p 20.22p 29.05p 25
25/09/2014 21.00p 21.00p 20.35p 29.05p 0
24/09/2014 21.35p 21.35p 20.71p 29.05p 320
23/09/2014 21.51p 21.51p 21.02p 29.05p 78
22/09/2014 21.71p 21.80p 21.59p 29.05p 175
19/09/2014 21.42p 21.76p 21.42p 29.05p 1143
18/09/2014 21.30p 21.39p 21.15p 29.05p 0
17/09/2014 21.05p 21.21p 20.98p 29.05p 19119
16/09/2014 21.35p 21.35p 20.97p 29.05p 27201
15/09/2014 21.70p 21.70p 20.93p 29.05p 33723
12/09/2014 22.16p 22.24p 21.13p 29.05p 0
11/09/2014 22.40p 22.47p 22.17p 29.05p 0
10/09/2014 22.33p 22.35p 22.25p 29.05p 461
09/09/2014 22.19p 22.46p 22.13p 29.05p 388
08/09/2014 22.40p 22.40p 22.23p 29.05p 321
05/09/2014 22.03p 22.45p 22.03p 29.05p 1318
04/09/2014 21.99p 22.17p 21.84p 29.05p 621
03/09/2014 22.09p 22.09p 21.85p 29.05p 0
02/09/2014 22.33p 22.33p 21.90p 29.05p 0
01/09/2014 22.65p 22.70p 22.09p 29.05p 80
29/08/2014 22.38p 22.73p 22.38p 29.05p 227
28/08/2014 21.92p 22.32p 21.92p 29.05p 16
27/08/2014 21.83p 21.96p 21.83p 29.05p 96
26/08/2014 21.42p 21.86p 21.16p 29.05p 0
22/08/2014 21.34p 21.34p 20.87p 29.05p 144
21/08/2014 20.95p 21.42p 20.95p 29.05p 0
20/08/2014 21.00p 21.06p 20.89p 29.05p 867
19/08/2014 21.20p 21.20p 20.88p 29.05p 94
18/08/2014 21.29p 21.29p 20.77p 29.05p 434
15/08/2014 20.48p 20.84p 20.48p 29.05p 5302
14/08/2014 20.48p 20.48p 20.27p 29.05p 544
13/08/2014 20.40p 20.54p 20.27p 29.05p 0
12/08/2014 20.64p 20.64p 20.22p 29.05p 2559
11/08/2014 20.19p 20.64p 20.19p 29.05p 5605
08/08/2014 20.25p 20.25p 19.98p 29.05p 808
07/08/2014 20.00p 20.35p 20.00p 29.05p 658
06/08/2014 19.81p 20.00p 19.81p 29.05p 1003
05/08/2014 20.00p 20.00p 19.69p 29.05p 423
04/08/2014 20.50p 29.05p 19.67p 29.05p 0
01/08/2014 20.24p 20.24p 20.02p 29.05p 335
31/07/2014 20.88p 20.88p 20.13p 29.05p 64
30/07/2014 21.71p 29.05p 20.62p 29.05p 0
29/07/2014 21.81p 29.05p 21.28p 29.05p 0
28/07/2014 22.26p 29.05p 21.50p 29.05p 0
25/07/2014 22.00p 29.05p 21.50p 29.05p 0
24/07/2014 25.81p 25.81p 21.57p 29.05p 1159
23/07/2014 26.95p 29.05p 26.69p 29.05p 0
22/07/2014 26.85p 26.90p 26.69p 29.05p 232
21/07/2014 26.85p 29.05p 26.22p 29.05p 0
18/07/2014 26.22p 26.78p 26.22p 29.05p 6953
17/07/2014 26.22p 29.05p 26.20p 29.05p 0
16/07/2014 26.25p 26.25p 26.20p 29.05p 429
15/07/2014 26.48p 26.48p 25.88p 29.05p 0
14/07/2014 26.50p 29.05p 25.88p 29.05p 0
11/07/2014 26.25p 26.25p 25.88p 29.05p 150
10/07/2014 26.92p 29.05p 26.03p 29.05p 0
09/07/2014 26.80p 29.05p 26.24p 29.05p 0
08/07/2014 27.72p 29.05p 26.49p 29.05p 0
07/07/2014 27.73p 27.73p 27.27p 29.05p 62
04/07/2014 27.79p 27.79p 27.35p 29.05p 288
03/07/2014 26.94p 29.05p 26.70p 29.05p 0
02/07/2014 26.80p 26.97p 26.70p 29.05p 543
01/07/2014 27.00p 29.05p 26.64p 29.05p 0
30/06/2014 27.50p 27.50p 27.18p 29.05p 496
27/06/2014 28.00p 28.00p 27.15p 29.05p 48
26/06/2014 27.51p 29.05p 26.91p 29.05p 0
25/06/2014 27.62p 29.05p 26.91p 29.05p 0
24/06/2014 27.79p 29.05p 26.91p 29.05p 0
23/06/2014 27.24p 29.05p 26.91p 29.05p 0
20/06/2014 27.67p 29.05p 26.91p 29.05p 0
19/06/2014 28.10p 28.10p 27.23p 29.05p 70
18/06/2014 27.90p 29.05p 27.68p 29.05p 0
17/06/2014 28.60p 29.05p 27.74p 29.05p 0
16/06/2014 28.25p 28.25p 27.74p 29.05p 6
13/06/2014 28.56p 29.05p 28.09p 29.05p 0
12/06/2014 28.80p 28.84p 28.58p 29.05p 424
11/06/2014 29.20p 29.20p 27.88p 29.05p 0
10/06/2014 28.69p 29.05p 27.88p 29.05p 0
09/06/2014 28.12p 29.05p 27.88p 29.05p 0
06/06/2014 28.34p 28.34p 27.88p 29.05p 106
05/06/2014 28.67p 28.67p 28.35p 29.05p 32
04/06/2014 28.55p 28.80p 28.44p 29.05p 65
03/06/2014 29.00p 29.00p 28.40p 29.05p 20
02/06/2014 29.20p 29.39p 28.93p 29.05p 0
30/05/2014 29.36p 29.39p 28.93p 29.05p 0
29/05/2014 29.00p 29.39p 28.93p 29.05p 0
28/05/2014 29.01p 29.30p 28.93p 29.05p 0
27/05/2014 29.00p 29.30p 29.00p 29.05p 36
23/05/2014 28.34p 29.05p 28.25p 29.05p 0
22/05/2014 28.25p 28.67p 28.25p 29.05p 179
21/05/2014 28.50p 29.05p 28.25p 29.05p 0
20/05/2014 28.64p 28.66p 28.25p 29.05p 23432
19/05/2014 28.82p 28.82p 28.75p 29.05p 1407
16/05/2014 28.59p 29.30p 27.97p 29.05p 0
15/05/2014 29.30p 29.30p 28.67p 29.05p 48
14/05/2014 29.21p 29.67p 28.83p 29.05p 0
13/05/2014 29.50p 29.67p 28.92p 29.00p 0
12/05/2014 29.60p 29.67p 29.36p 29.55p 224
09/05/2014 28.69p 29.59p 28.30p 29.59p 0
08/05/2014 28.75p 28.86p 28.30p 28.81p 0
07/05/2014 28.30p 28.86p 28.30p 28.81p 127
06/05/2014 28.70p 28.70p 28.00p 28.47p 0
02/05/2014 28.00p 28.09p 28.00p 28.06p 1652
01/05/2014 27.60p 28.10p 27.19p 28.06p 0
30/04/2014 27.30p 28.10p 27.19p 28.06p 0
29/04/2014 27.50p 28.10p 27.19p 28.06p 0
28/04/2014 28.10p 28.10p 27.19p 28.06p 55
25/04/2014 28.48p 29.50p 27.80p 28.06p 0
24/04/2014 29.50p 29.50p 28.04p 28.31p 170
23/04/2014 29.69p 29.69p 29.40p 29.63p 167
22/04/2014 29.44p 29.53p 29.17p 29.53p 0
17/04/2014 29.25p 29.25p 29.17p 29.17p 20
16/04/2014 28.99p 28.99p 28.53p 28.80p 0
15/04/2014 28.85p 28.85p 28.53p 28.67p 2
14/04/2014 28.34p 28.76p 28.34p 28.76p 14
11/04/2014 29.00p 29.30p 28.36p 28.50p 0
10/04/2014 29.30p 29.30p 29.17p 29.17p 4800
09/04/2014 29.42p 29.42p 29.14p 29.15p 1920
08/04/2014 29.99p 30.12p 28.90p 29.18p 0
07/04/2014 30.09p 30.12p 29.70p 29.83p 0
04/04/2014 29.75p 30.12p 29.75p 30.10p 360
03/04/2014 29.37p 29.66p 29.26p 29.51p 0
02/04/2014 29.66p 29.66p 29.29p 29.49p 0
01/04/2014 29.44p 29.52p 29.29p 29.50p 120
31/03/2014 29.35p 29.50p 29.25p 29.45p 8000
28/03/2014 29.31p 29.49p 29.18p 29.33p 24
27/03/2014 29.20p 29.94p 29.13p 29.40p 0
26/03/2014 29.73p 29.94p 29.13p 29.40p 0
25/03/2014 29.81p 29.94p 29.42p 29.42p 0
24/03/2014 29.90p 29.94p 29.64p 29.78p 7825
21/03/2014 30.18p 30.30p 29.68p 29.92p 0
20/03/2014 30.30p 30.30p 29.68p 30.00p 214
19/03/2014 29.92p 30.52p 29.77p 30.52p 0
18/03/2014 29.90p 30.34p 29.77p 30.00p 0
17/03/2014 30.00p 30.34p 29.87p 30.19p 0
14/03/2014 30.34p 30.34p 29.90p 30.08p 3129
13/03/2014 30.26p 30.67p 30.26p 30.67p 23
12/03/2014 30.14p 30.17p 29.91p 30.17p 80
11/03/2014 30.82p 32.72p 29.94p 30.16p 0
10/03/2014 30.80p 32.72p 29.94p 30.53p 0

*Close Price adjusted for both dividends and splits