Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
04/12/2018 118.50p 119.60p 118.10p 118.55p 16628
03/12/2018 114.95p 117.99p 114.95p 117.90p 3068
30/11/2018 114.50p 114.50p 112.85p 113.63p 1938
29/11/2018 115.03p 116.25p 114.00p 114.45p 10038
28/11/2018 116.70p 116.70p 114.10p 115.00p 5508
27/11/2018 117.07p 118.82p 115.11p 116.22p 2755
26/11/2018 117.47p 118.45p 116.70p 117.25p 1047
23/11/2018 116.20p 117.85p 116.20p 117.72p 2600
22/11/2018 116.50p 117.00p 116.50p 116.78p 86
21/11/2018 116.60p 117.50p 116.60p 116.95p 7142
20/11/2018 120.00p 120.40p 115.42p 116.63p 1663
19/11/2018 121.53p 122.60p 120.25p 120.25p 2329
16/11/2018 122.30p 122.90p 120.85p 122.28p 157
15/11/2018 124.00p 124.00p 121.90p 121.90p 654
14/11/2018 121.47p 123.00p 120.35p 121.82p 2612
13/11/2018 123.07p 124.30p 121.45p 122.05p 7080
12/11/2018 127.53p 127.53p 123.20p 123.25p 530
09/11/2018 127.03p 128.80p 127.03p 127.57p 1218
08/11/2018 127.47p 128.65p 127.10p 127.25p 1264
07/11/2018 124.75p 127.55p 124.75p 127.30p 8390
06/11/2018 124.65p 125.75p 124.65p 124.93p 5499
05/11/2018 124.55p 125.55p 124.29p 124.88p 4640
02/11/2018 123.03p 125.08p 123.03p 124.57p 5730
01/11/2018 122.05p 124.37p 122.05p 122.47p 20671
31/10/2018 121.03p 123.40p 121.03p 122.10p 3217
30/10/2018 122.00p 122.00p 120.07p 121.22p 7580
29/10/2018 122.25p 124.35p 121.80p 121.85p 40616
26/10/2018 123.43p 125.00p 123.43p 123.95p 4492
25/10/2018 122.10p 124.25p 120.80p 122.88p 9485
24/10/2018 123.47p 125.60p 123.25p 123.80p 12330
23/10/2018 126.00p 126.00p 123.14p 123.80p 4132
22/10/2018 126.50p 127.65p 126.15p 126.50p 1608
19/10/2018 125.22p 126.40p 124.57p 126.15p 9970
18/10/2018 125.47p 128.10p 125.45p 126.53p 8980
17/10/2018 125.07p 126.50p 124.00p 125.13p 10625
16/10/2018 124.95p 125.20p 124.30p 124.75p 2868
15/10/2018 126.60p 127.76p 124.80p 125.25p 8235
12/10/2018 125.47p 127.40p 125.47p 126.78p 2335
11/10/2018 126.10p 127.72p 122.27p 123.88p 77055
10/10/2018 129.48p 130.45p 128.55p 129.02p 7318
09/10/2018 134.95p 134.95p 129.75p 131.27p 12334
08/10/2018 141.02p 141.47p 137.60p 138.63p 935
05/10/2018 141.13p 142.69p 141.00p 141.18p 1920
04/10/2018 144.25p 144.60p 141.15p 141.15p 10374
03/10/2018 143.48p 144.24p 143.48p 144.23p 10478
02/10/2018 144.50p 144.50p 143.30p 144.45p 2221
01/10/2018 143.18p 145.00p 143.15p 144.95p 1894
28/09/2018 145.18p 146.10p 144.60p 144.65p 954
27/09/2018 145.48p 146.35p 143.70p 144.68p 1008
26/09/2018 145.02p 145.82p 143.75p 145.32p 2310
25/09/2018 142.00p 144.80p 142.00p 144.80p 15630
24/09/2018 143.43p 144.68p 142.64p 143.23p 23997
21/09/2018 144.25p 145.20p 142.80p 142.93p 30892
20/09/2018 145.02p 146.10p 144.50p 144.77p 4071
19/09/2018 146.25p 146.25p 145.00p 145.15p 2096
18/09/2018 145.93p 145.95p 144.80p 145.65p 4637
17/09/2018 148.50p 148.50p 145.52p 145.52p 32649
14/09/2018 151.48p 151.48p 148.48p 148.48p 4642
13/09/2018 153.82p 154.00p 151.55p 151.57p 1494
12/09/2018 152.00p 155.57p 152.00p 152.88p 1068
11/09/2018 151.13p 152.40p 151.05p 151.13p 4949
10/09/2018 148.50p 150.99p 147.00p 150.73p 15194
07/09/2018 147.48p 151.15p 147.48p 150.52p 791
06/09/2018 149.02p 149.02p 146.98p 146.98p 981
05/09/2018 153.02p 153.02p 149.20p 149.32p 14396
04/09/2018 153.02p 153.02p 151.75p 152.70p 491
03/09/2018 153.02p 153.30p 152.48p 152.48p 563
31/08/2018 153.02p 153.48p 152.10p 153.48p 817
30/08/2018 149.57p 153.05p 149.57p 152.82p 5908
29/08/2018 147.48p 149.63p 147.48p 149.35p 11922
28/08/2018 147.48p 148.00p 147.37p 147.82p 230
24/08/2018 147.43p 147.43p 146.82p 146.82p 7107
23/08/2018 145.68p 147.18p 145.68p 146.98p 2582
22/08/2018 146.50p 146.50p 145.55p 145.57p 1547
21/08/2018 147.82p 147.82p 146.05p 146.05p 4350
20/08/2018 145.48p 148.45p 145.48p 147.77p 5919
17/08/2018 144.50p 145.68p 143.18p 144.18p 7978
16/08/2018 142.50p 144.15p 142.45p 144.07p 8433
15/08/2018 143.48p 143.48p 141.85p 141.85p 5113
14/08/2018 144.50p 144.50p 142.65p 142.93p 885
13/08/2018 143.57p 144.20p 142.35p 144.10p 634
10/08/2018 143.93p 144.40p 143.15p 144.30p 3622
09/08/2018 143.48p 143.95p 143.21p 143.68p 17564
08/08/2018 144.00p 144.41p 143.60p 143.77p 24198
07/08/2018 144.00p 144.23p 143.82p 143.82p 41
06/08/2018 143.88p 144.00p 143.48p 143.48p 283
03/08/2018 144.00p 145.20p 143.68p 143.70p 6246
02/08/2018 140.50p 143.88p 140.50p 143.27p 11392
01/08/2018 142.45p 143.68p 140.85p 140.85p 242
31/07/2018 140.25p 142.50p 140.25p 142.25p 5127
30/07/2018 139.48p 141.74p 139.48p 140.90p 485
27/07/2018 141.48p 143.98p 141.48p 142.07p 3251
26/07/2018 145.02p 145.02p 137.45p 141.75p 2513
25/07/2018 143.02p 144.50p 143.02p 143.57p 805
24/07/2018 143.02p 144.17p 142.68p 142.73p 505
23/07/2018 143.27p 143.27p 142.38p 142.85p 8585
20/07/2018 143.02p 143.75p 142.64p 143.32p 13799
19/07/2018 142.00p 142.20p 141.54p 141.88p 8768
18/07/2018 144.35p 144.35p 142.11p 142.70p 14917
17/07/2018 144.00p 144.00p 142.50p 143.73p 4998
16/07/2018 142.25p 145.25p 141.74p 142.30p 2242
13/07/2018 143.02p 144.93p 142.13p 142.13p 1701
12/07/2018 138.00p 143.57p 138.00p 143.57p 9868
11/07/2018 136.10p 139.55p 136.10p 139.38p 2415
10/07/2018 130.00p 138.50p 130.00p 137.57p 2785
09/07/2018 135.43p 135.95p 134.70p 134.95p 3249
06/07/2018 133.02p 134.34p 133.02p 134.32p 1742
05/07/2018 131.18p 133.63p 131.18p 133.27p 6723
04/07/2018 131.52p 131.52p 130.54p 131.13p 8046
03/07/2018 129.82p 131.43p 129.82p 131.43p 1700
02/07/2018 132.85p 132.85p 129.40p 129.75p 6206
29/06/2018 134.00p 135.32p 134.00p 134.77p 3937
28/06/2018 133.63p 134.60p 131.89p 133.13p 1911
27/06/2018 132.55p 134.64p 132.55p 133.52p 2191
26/06/2018 131.18p 132.75p 131.18p 132.57p 4480
25/06/2018 132.00p 133.27p 131.90p 131.93p 2297
22/06/2018 133.02p 133.40p 132.39p 132.45p 5187
21/06/2018 133.52p 135.33p 133.38p 133.38p 5396
20/06/2018 136.00p 136.00p 133.98p 133.98p 1774
19/06/2018 136.50p 136.50p 135.50p 135.80p 5852
18/06/2018 137.93p 137.93p 135.68p 136.73p 3039
15/06/2018 137.93p 140.27p 137.84p 138.52p 22202
14/06/2018 135.48p 137.48p 135.48p 137.45p 7213
13/06/2018 134.60p 135.88p 134.60p 135.88p 3281
12/06/2018 133.02p 134.37p 133.02p 134.13p 1970
11/06/2018 133.02p 135.45p 132.38p 132.38p 995
08/06/2018 134.00p 134.17p 132.82p 133.45p 739
07/06/2018 136.68p 136.68p 134.82p 134.82p 361
06/06/2018 135.02p 136.38p 133.60p 133.73p 2213
05/06/2018 135.27p 136.85p 135.27p 136.27p 3705
04/06/2018 134.35p 136.45p 134.35p 136.18p 2792
01/06/2018 136.00p 136.97p 135.75p 135.98p 3083
31/05/2018 135.38p 137.49p 135.38p 136.02p 28670
30/05/2018 135.02p 135.30p 134.52p 134.52p 135
29/05/2018 135.43p 135.43p 134.30p 135.20p 540
25/05/2018 135.38p 136.33p 135.38p 135.52p 2863
24/05/2018 133.57p 135.30p 133.57p 135.30p 5006
23/05/2018 133.48p 133.88p 132.68p 133.82p 2655
22/05/2018 134.10p 134.10p 133.10p 134.07p 2478
21/05/2018 134.00p 135.10p 134.00p 134.55p 2133
18/05/2018 133.73p 135.10p 133.73p 133.75p 4729
17/05/2018 131.88p 134.60p 131.88p 134.43p 2580
16/05/2018 131.48p 132.70p 131.48p 132.43p 1981
15/05/2018 129.93p 130.95p 129.93p 130.77p 3638
14/05/2018 129.48p 130.05p 129.48p 129.77p 17431
11/05/2018 129.63p 130.02p 129.63p 130.02p 501
10/05/2018 130.20p 130.20p 129.60p 129.90p 11365
09/05/2018 132.50p 132.50p 130.85p 131.70p 21385
08/05/2018 133.02p 133.02p 131.80p 132.25p 2313
04/05/2018 132.50p 133.65p 132.50p 133.40p 11752
03/05/2018 134.00p 134.05p 132.48p 132.48p 2167
02/05/2018 134.00p 134.93p 134.00p 134.15p 5893
01/05/2018 135.02p 134.43p 134.43p 134.43p 0
30/04/2018 135.02p 137.05p 134.43p 134.43p 2163
27/04/2018 131.02p 135.29p 131.02p 135.13p 664
26/04/2018 127.47p 130.68p 127.47p 130.68p 4410
25/04/2018 127.47p 127.47p 124.90p 125.70p 957
24/04/2018 128.30p 128.30p 127.15p 127.28p 1309
23/04/2018 127.47p 127.75p 126.55p 127.32p 2458
20/04/2018 128.00p 128.00p 126.10p 126.95p 8208
19/04/2018 128.80p 128.80p 127.80p 127.93p 704
18/04/2018 127.47p 128.52p 127.47p 128.52p 669
17/04/2018 127.38p 127.70p 126.60p 127.45p 6153
16/04/2018 128.00p 128.00p 126.65p 126.78p 1435
13/04/2018 126.85p 128.00p 126.85p 127.45p 918
12/04/2018 127.88p 128.94p 126.55p 126.78p 2608
11/04/2018 126.95p 128.50p 126.10p 127.10p 1936
10/04/2018 125.03p 127.88p 125.03p 126.95p 7752
09/04/2018 126.25p 127.43p 124.70p 124.82p 1451
06/04/2018 126.00p 126.07p 125.38p 125.38p 3413
05/04/2018 125.43p 126.50p 125.43p 126.30p 1562
04/04/2018 124.55p 126.22p 124.55p 125.07p 10699
03/04/2018 124.00p 124.72p 124.00p 124.72p 5851
29/03/2018 126.00p 126.85p 126.00p 126.43p 381
28/03/2018 116.10p 125.40p 116.10p 125.20p 1844
27/03/2018 122.00p 126.30p 122.00p 124.65p 1271
26/03/2018 122.50p 124.32p 121.72p 121.72p 75
23/03/2018 122.45p 124.15p 122.32p 122.32p 24
22/03/2018 126.45p 126.45p 123.07p 123.07p 940
21/03/2018 123.47p 126.35p 123.47p 126.35p 136
20/03/2018 123.72p 123.72p 122.57p 122.97p 456
19/03/2018 124.40p 125.32p 122.80p 123.38p 4646
16/03/2018 125.53p 126.05p 124.45p 124.63p 6605
15/03/2018 124.50p 126.18p 123.55p 126.18p 4061
14/03/2018 122.85p 124.70p 122.82p 124.70p 5637
13/03/2018 121.47p 123.47p 121.47p 121.68p 69324
12/03/2018 122.05p 122.82p 122.05p 122.82p 70
09/03/2018 120.50p 121.72p 120.50p 121.45p 10360
08/03/2018 118.45p 121.25p 118.45p 120.93p 30335
07/03/2018 118.50p 119.38p 116.65p 117.63p 3854
06/03/2018 118.00p 119.93p 118.00p 119.35p 300
05/03/2018 117.47p 118.10p 117.00p 117.90p 3229
02/03/2018 119.47p 119.47p 117.38p 117.38p 18923
01/03/2018 121.68p 121.68p 119.88p 119.88p 1213
28/02/2018 121.53p 121.53p 120.79p 120.95p 873
27/02/2018 123.03p 123.03p 121.78p 121.78p 5654
26/02/2018 122.50p 123.40p 122.50p 122.88p 3682
23/02/2018 123.93p 123.93p 121.82p 122.13p 1097
22/02/2018 121.88p 124.47p 121.32p 123.50p 5990
21/02/2018 119.63p 122.47p 119.05p 122.38p 8601

*Close Price adjusted for both dividends and splits