Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
20/09/2019 91.03p 91.80p 90.75p 90.88p 6766
19/09/2019 91.03p 92.00p 91.00p 91.38p 1424
18/09/2019 92.25p 92.25p 90.29p 91.38p 2507
17/09/2019 92.00p 93.90p 92.00p 92.82p 15421
16/09/2019 90.45p 93.00p 90.15p 92.35p 13415
13/09/2019 89.88p 91.05p 88.03p 91.00p 19247
12/09/2019 92.00p 92.85p 90.25p 92.03p 1520
11/09/2019 90.50p 92.70p 90.35p 92.07p 22392
10/09/2019 88.05p 90.50p 87.50p 90.30p 6109
09/09/2019 88.90p 89.00p 87.25p 88.07p 1417
06/09/2019 93.22p 93.60p 88.00p 88.38p 7135
05/09/2019 96.00p 97.00p 92.75p 93.43p 6550
04/09/2019 95.47p 96.90p 95.40p 96.25p 3212
03/09/2019 95.28p 96.14p 95.00p 95.38p 1878
02/09/2019 95.47p 96.05p 95.47p 95.63p 122
30/08/2019 92.10p 96.05p 92.10p 95.95p 2986
29/08/2019 91.03p 92.47p 91.03p 91.93p 2631
28/08/2019 92.10p 92.40p 90.25p 91.47p 2700
27/08/2019 92.90p 92.90p 91.20p 92.07p 54332
23/08/2019 93.68p 94.40p 92.35p 93.38p 2836
22/08/2019 93.47p 94.50p 93.04p 93.22p 4678
21/08/2019 94.00p 94.35p 92.60p 94.35p 1776
20/08/2019 95.13p 95.90p 92.57p 92.68p 6079
19/08/2019 93.28p 95.50p 93.28p 95.47p 2919
16/08/2019 92.00p 93.90p 92.00p 93.28p 2347
15/08/2019 95.03p 95.03p 91.55p 92.35p 7706
14/08/2019 95.47p 95.47p 94.20p 94.57p 2744
13/08/2019 95.78p 96.25p 94.68p 95.80p 1218
12/08/2019 96.50p 98.90p 96.05p 96.15p 5654
09/08/2019 97.03p 97.03p 94.88p 96.40p 8373
08/08/2019 94.50p 97.33p 94.50p 96.97p 4221
07/08/2019 95.43p 95.65p 92.50p 93.55p 1594
06/08/2019 98.07p 99.20p 95.80p 96.00p 3401
05/08/2019 100.00p 100.90p 97.80p 99.07p 7882
02/08/2019 102.18p 102.18p 100.50p 100.60p 5136
01/08/2019 103.45p 103.50p 101.25p 102.40p 73057
31/07/2019 102.47p 103.60p 102.47p 103.45p 15388
30/07/2019 102.95p 103.20p 101.15p 103.05p 12006
29/07/2019 108.00p 110.00p 104.20p 104.20p 18093
26/07/2019 111.75p 112.30p 109.82p 110.10p 5336
25/07/2019 114.05p 114.05p 109.50p 111.55p 1896
24/07/2019 113.50p 113.88p 113.09p 113.40p 4114
23/07/2019 115.35p 115.50p 113.70p 114.15p 5859
22/07/2019 113.20p 114.80p 112.90p 114.65p 1993
19/07/2019 114.05p 115.20p 112.90p 113.15p 13692
18/07/2019 110.15p 113.70p 110.15p 113.45p 7715
17/07/2019 112.80p 113.50p 110.71p 111.20p 5419
16/07/2019 113.50p 115.19p 112.60p 114.75p 1795
15/07/2019 111.55p 113.90p 111.55p 113.75p 10442
12/07/2019 117.50p 117.50p 111.30p 112.30p 7402
11/07/2019 117.90p 118.90p 117.45p 117.45p 2438
10/07/2019 117.50p 119.00p 117.30p 117.75p 4880
09/07/2019 117.00p 118.20p 116.85p 117.80p 3448
08/07/2019 118.55p 119.00p 116.90p 116.90p 3283
05/07/2019 121.00p 121.00p 119.10p 119.35p 1739
04/07/2019 121.00p 121.40p 120.70p 121.05p 5118
03/07/2019 117.50p 121.30p 117.50p 121.15p 1172
02/07/2019 120.00p 120.38p 117.45p 117.45p 1445
01/07/2019 120.00p 120.00p 118.32p 120.00p 1175
28/06/2019 119.85p 120.40p 119.80p 120.25p 4792
27/06/2019 116.00p 119.70p 116.00p 119.55p 6255
26/06/2019 115.55p 117.50p 115.55p 116.55p 882
25/06/2019 114.95p 118.20p 114.95p 116.50p 3956
24/06/2019 115.05p 116.40p 115.05p 115.15p 1181
21/06/2019 118.05p 118.05p 114.90p 115.25p 8343
20/06/2019 118.65p 120.80p 117.05p 117.05p 3430
19/06/2019 118.05p 118.20p 116.40p 118.05p 2766
18/06/2019 114.95p 118.50p 114.95p 118.20p 8953
17/06/2019 114.95p 115.00p 113.60p 114.85p 1577
14/06/2019 117.70p 117.70p 113.90p 114.80p 2693
13/06/2019 114.95p 117.40p 114.95p 116.05p 701
12/06/2019 113.60p 115.20p 112.10p 115.15p 5545
11/06/2019 112.00p 114.30p 112.00p 113.20p 1588
10/06/2019 113.30p 113.30p 110.90p 112.55p 2728
07/06/2019 111.15p 113.40p 111.15p 113.10p 2738
06/06/2019 110.95p 112.00p 110.60p 111.50p 552
05/06/2019 109.00p 111.70p 107.30p 110.45p 4055
04/06/2019 110.85p 110.85p 108.10p 109.80p 1649
03/06/2019 107.55p 110.60p 107.55p 110.60p 13145
31/05/2019 110.75p 110.75p 105.90p 107.20p 2361
30/05/2019 109.50p 112.00p 109.50p 111.90p 1268
29/05/2019 112.80p 112.80p 108.90p 108.95p 803
28/05/2019 110.45p 113.10p 110.45p 112.65p 47327
24/05/2019 111.15p 111.20p 110.50p 110.85p 2027
23/05/2019 111.45p 112.10p 111.20p 111.60p 8492
22/05/2019 112.00p 112.40p 111.30p 111.75p 635
21/05/2019 110.95p 113.35p 110.40p 112.20p 1871
20/05/2019 109.20p 112.00p 109.20p 111.15p 2535
17/05/2019 109.20p 110.10p 108.50p 110.05p 2888
16/05/2019 109.50p 109.50p 107.81p 109.20p 3344
15/05/2019 105.50p 108.95p 105.50p 108.95p 5214
14/05/2019 100.70p 105.70p 100.70p 104.85p 2621
13/05/2019 99.85p 100.60p 99.35p 100.25p 29579
10/05/2019 100.40p 101.80p 99.05p 99.15p 4584
09/05/2019 100.70p 101.50p 98.95p 99.45p 3045
08/05/2019 101.00p 101.20p 100.40p 100.65p 1471
07/05/2019 102.47p 103.30p 100.30p 100.35p 2017
03/05/2019 105.00p 105.00p 103.70p 104.35p 3200
02/05/2019 105.30p 105.30p 102.84p 104.25p 5880
01/05/2019 104.50p 104.00p 104.00p 104.00p 0
30/04/2019 104.50p 105.00p 103.71p 104.00p 2964
29/04/2019 108.70p 108.70p 102.70p 103.95p 65709
26/04/2019 114.95p 115.10p 102.20p 104.70p 17636
25/04/2019 122.05p 122.05p 115.10p 115.85p 41498
24/04/2019 122.95p 123.90p 121.15p 121.15p 9333
23/04/2019 118.05p 121.80p 117.80p 121.60p 4042
18/04/2019 120.90p 120.90p 117.60p 117.60p 2320
17/04/2019 124.50p 124.50p 120.90p 120.90p 1992
16/04/2019 123.45p 125.06p 123.10p 124.40p 5417
15/04/2019 122.45p 123.70p 121.90p 122.80p 2262
12/04/2019 122.35p 122.60p 121.40p 122.45p 5039
11/04/2019 122.45p 123.40p 122.00p 122.30p 3028
10/04/2019 123.75p 124.30p 122.40p 122.90p 10936
09/04/2019 124.00p 124.00p 123.00p 123.65p 5842
08/04/2019 122.45p 124.00p 122.30p 123.70p 3661
05/04/2019 120.30p 123.30p 120.30p 123.25p 2856
04/04/2019 120.50p 121.40p 120.40p 121.00p 1982
03/04/2019 121.50p 122.00p 120.45p 120.60p 4664
02/04/2019 121.70p 122.35p 121.14p 121.35p 6417
01/04/2019 122.65p 122.80p 120.55p 121.85p 4078
29/03/2019 120.25p 122.03p 120.25p 122.03p 2263
28/03/2019 119.03p 120.50p 119.03p 120.45p 3038
27/03/2019 120.00p 120.40p 118.22p 118.28p 1374
26/03/2019 117.03p 119.25p 117.03p 119.18p 1330
25/03/2019 119.47p 119.47p 117.25p 117.40p 4809
22/03/2019 122.50p 122.60p 119.80p 119.88p 2711
21/03/2019 123.03p 123.03p 120.80p 122.28p 12435
20/03/2019 127.03p 127.03p 122.50p 122.88p 3046
19/03/2019 124.70p 126.65p 124.70p 126.45p 4602
18/03/2019 125.07p 125.07p 123.70p 124.07p 7133
15/03/2019 123.03p 126.70p 123.03p 126.15p 16470
14/03/2019 120.00p 123.20p 120.00p 122.97p 1499
13/03/2019 121.22p 121.22p 119.50p 120.22p 467
12/03/2019 122.00p 122.00p 120.82p 120.82p 1036
11/03/2019 121.03p 122.15p 121.03p 121.32p 2443
08/03/2019 120.00p 121.85p 119.85p 120.68p 2704
07/03/2019 125.22p 125.22p 120.22p 120.40p 3272
06/03/2019 123.88p 125.85p 123.88p 124.03p 5791
05/03/2019 126.00p 126.00p 122.40p 123.82p 3000
04/03/2019 123.47p 125.45p 123.15p 124.45p 4416
01/03/2019 121.03p 123.20p 120.55p 123.05p 18445
28/02/2019 120.00p 123.75p 120.00p 122.07p 5597
27/02/2019 113.03p 117.80p 113.03p 117.57p 201
26/02/2019 115.03p 115.95p 113.95p 114.05p 6738
25/02/2019 123.38p 123.38p 115.45p 115.55p 6695
22/02/2019 124.50p 124.50p 123.00p 123.35p 11711
21/02/2019 124.15p 125.70p 123.95p 124.32p 5507
20/02/2019 125.03p 126.25p 124.55p 124.63p 6202
19/02/2019 126.00p 126.00p 123.95p 124.93p 5607
18/02/2019 126.00p 126.25p 125.10p 125.85p 4258
15/02/2019 119.03p 125.15p 118.40p 124.35p 13383
14/02/2019 113.93p 119.45p 113.93p 118.07p 22196
13/02/2019 108.45p 110.44p 108.45p 109.30p 7395
12/02/2019 110.10p 111.00p 107.60p 107.68p 12686
11/02/2019 111.47p 111.47p 109.65p 110.25p 38518
08/02/2019 112.05p 113.20p 111.80p 112.38p 2986
07/02/2019 114.00p 114.60p 113.10p 113.10p 1686
06/02/2019 115.93p 115.93p 113.85p 113.97p 4229
05/02/2019 112.55p 116.05p 112.55p 115.82p 5559
04/02/2019 110.50p 113.40p 110.50p 112.60p 3523
01/02/2019 110.00p 111.45p 110.00p 110.50p 1305
31/01/2019 110.50p 112.05p 109.55p 109.95p 3841
30/01/2019 110.50p 111.50p 109.60p 110.07p 375
29/01/2019 109.63p 111.70p 109.28p 110.60p 2481
28/01/2019 116.50p 116.50p 109.10p 109.30p 2294
25/01/2019 118.50p 119.46p 115.75p 115.85p 51622
24/01/2019 120.00p 120.40p 117.65p 118.05p 4619
23/01/2019 120.00p 120.45p 118.76p 120.22p 2055
22/01/2019 120.70p 121.15p 119.40p 119.95p 315
21/01/2019 121.03p 121.22p 120.40p 121.22p 416
18/01/2019 118.50p 120.65p 118.50p 120.43p 1469
17/01/2019 120.00p 120.00p 117.70p 118.25p 21211
16/01/2019 117.03p 120.25p 117.03p 119.72p 41610
15/01/2019 115.47p 116.65p 114.90p 116.43p 30916
14/01/2019 116.00p 116.00p 114.90p 114.90p 85681
11/01/2019 117.47p 118.24p 116.65p 116.65p 1588
10/01/2019 116.10p 117.25p 115.75p 117.07p 11267
09/01/2019 115.03p 117.75p 115.03p 116.28p 494
08/01/2019 112.50p 115.25p 112.50p 114.72p 4347
07/01/2019 112.75p 114.86p 112.68p 112.68p 557
04/01/2019 107.47p 112.95p 107.47p 112.80p 2884
03/01/2019 109.03p 109.59p 108.25p 108.30p 983
02/01/2019 112.00p 112.00p 109.90p 109.90p 9374
31/12/2018 109.03p 112.82p 109.03p 112.82p 229
28/12/2018 108.00p 109.70p 108.00p 109.32p 1330
27/12/2018 111.03p 111.03p 107.70p 108.18p 631
24/12/2018 109.07p 112.20p 109.07p 111.22p 123
21/12/2018 110.00p 111.25p 109.40p 110.07p 1042
20/12/2018 109.03p 111.60p 109.03p 110.72p 5619
19/12/2018 113.47p 114.45p 111.43p 111.43p 2530
18/12/2018 119.03p 119.08p 114.40p 114.43p 2879
17/12/2018 118.60p 119.65p 118.43p 119.25p 3361
14/12/2018 120.55p 120.55p 118.65p 118.82p 10727
13/12/2018 120.50p 120.80p 119.05p 120.55p 549
12/12/2018 119.03p 120.30p 119.03p 120.13p 6111
11/12/2018 116.60p 118.10p 116.13p 118.05p 2412
10/12/2018 118.50p 118.50p 116.40p 116.40p 3693
07/12/2018 118.20p 121.92p 118.20p 118.65p 2681
06/12/2018 118.85p 118.85p 116.60p 117.63p 6932
05/12/2018 118.00p 119.25p 118.00p 118.60p 15760

*Close Price adjusted for both dividends and splits