Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
20/02/2018 119.03p 120.05p 119.03p 119.82p 126
19/02/2018 121.93p 122.53p 119.63p 119.93p 8784
16/02/2018 116.65p 120.40p 116.65p 119.90p 5662
15/02/2018 111.47p 118.25p 111.47p 114.38p 98
14/02/2018 106.40p 109.45p 106.40p 109.30p 1563
13/02/2018 105.88p 106.78p 105.70p 106.47p 938
12/02/2018 106.85p 107.97p 105.53p 105.88p 3415
09/02/2018 106.55p 107.75p 105.53p 105.53p 187
08/02/2018 111.03p 111.85p 107.55p 107.55p 6304
07/02/2018 107.03p 111.53p 107.03p 111.53p 689
06/02/2018 105.82p 107.10p 105.72p 106.63p 770
05/02/2018 111.38p 111.38p 108.47p 108.68p 12376
02/02/2018 113.38p 113.38p 111.70p 111.70p 1005
01/02/2018 113.07p 114.00p 113.07p 114.00p 73
31/01/2018 113.07p 114.15p 112.78p 112.78p 4362
30/01/2018 114.00p 114.45p 113.10p 113.47p 13187
29/01/2018 114.55p 114.90p 114.55p 114.55p 59
26/01/2018 114.70p 116.99p 114.65p 114.65p 5783
25/01/2018 115.07p 115.09p 114.47p 114.47p 6394
24/01/2018 116.50p 116.50p 114.65p 114.75p 706
23/01/2018 114.60p 115.85p 114.31p 115.85p 247
22/01/2018 113.93p 114.35p 113.25p 114.35p 105
19/01/2018 112.00p 114.00p 112.00p 113.80p 1566
18/01/2018 110.65p 111.18p 109.50p 111.18p 3359
17/01/2018 110.00p 111.15p 110.00p 110.88p 884
16/01/2018 104.45p 109.05p 104.45p 108.97p 10679
15/01/2018 104.50p 105.95p 104.35p 104.35p 2678
12/01/2018 104.00p 104.70p 103.70p 104.25p 808
11/01/2018 105.07p 105.07p 103.70p 103.70p 2111
10/01/2018 106.20p 106.80p 104.63p 105.18p 0
09/01/2018 106.45p 106.45p 106.32p 106.32p 17
08/01/2018 106.75p 107.38p 105.72p 106.50p 1243
05/01/2018 103.28p 105.85p 103.28p 105.72p 272
04/01/2018 103.47p 103.80p 102.15p 102.93p 388
03/01/2018 101.68p 103.90p 101.68p 103.60p 1607
02/01/2018 100.00p 101.35p 99.60p 101.15p 6665
29/12/2017 101.53p 101.53p 100.40p 100.40p 3
28/12/2017 101.73p 101.85p 101.24p 101.75p 600
27/12/2017 100.50p 102.30p 100.50p 102.00p 4102
22/12/2017 101.48p 102.74p 101.48p 102.00p 18011
21/12/2017 101.08p 101.75p 100.10p 101.75p 1774
20/12/2017 102.47p 102.47p 100.75p 101.12p 7316
19/12/2017 102.47p 103.23p 101.90p 102.75p 8979
18/12/2017 101.24p 102.65p 101.24p 102.63p 12305
15/12/2017 101.04p 101.21p 100.40p 100.89p 10105
14/12/2017 100.76p 101.75p 100.70p 101.38p 24615
13/12/2017 102.75p 102.75p 99.67p 100.94p 19869
12/12/2017 100.05p 102.80p 99.38p 102.63p 8416
11/12/2017 100.00p 101.05p 100.00p 100.45p 16019
08/12/2017 98.39p 100.15p 98.39p 99.99p 14815
07/12/2017 98.39p 98.63p 97.35p 98.08p 6099
06/12/2017 99.86p 100.30p 97.55p 98.25p 29956
05/12/2017 101.29p 101.29p 98.75p 100.40p 30648
04/12/2017 100.76p 101.90p 100.76p 101.13p 11379
01/12/2017 102.47p 103.00p 100.65p 100.92p 8230
30/11/2017 103.50p 103.50p 101.70p 102.25p 15068
29/11/2017 104.50p 105.96p 103.50p 103.88p 11957
28/11/2017 103.00p 104.47p 103.00p 104.13p 8178
27/11/2017 101.48p 105.15p 101.48p 104.13p 20039
24/11/2017 103.00p 103.08p 101.10p 101.50p 19667
23/11/2017 103.50p 103.50p 102.61p 103.00p 14580
22/11/2017 104.00p 104.05p 103.15p 103.63p 10252
21/11/2017 102.25p 104.20p 102.25p 103.88p 51038
20/11/2017 101.31p 102.78p 101.31p 102.38p 49825
17/11/2017 101.82p 101.90p 101.30p 101.50p 2679
16/11/2017 100.00p 101.75p 100.00p 101.75p 11204
15/11/2017 99.06p 99.82p 97.66p 99.68p 4119
14/11/2017 100.07p 101.50p 99.68p 99.72p 7245
13/11/2017 101.01p 101.92p 99.80p 100.67p 10468
10/11/2017 101.80p 102.36p 101.10p 101.12p 7680
09/11/2017 105.88p 105.88p 101.63p 101.63p 14546
08/11/2017 105.13p 106.13p 105.10p 106.13p 56324
07/11/2017 107.88p 107.88p 105.05p 105.38p 8826
06/11/2017 108.38p 108.38p 107.50p 107.75p 6520
03/11/2017 105.38p 108.00p 105.38p 108.00p 7243
02/11/2017 104.75p 106.20p 104.55p 105.38p 12993
01/11/2017 104.00p 105.13p 104.00p 104.63p 22418
31/10/2017 104.75p 105.17p 103.80p 104.13p 149425
30/10/2017 107.88p 107.88p 104.63p 104.63p 70723
27/10/2017 106.38p 106.95p 105.40p 106.63p 23945
26/10/2017 110.00p 110.72p 105.45p 105.88p 59137
25/10/2017 112.50p 112.83p 112.33p 112.75p 922
24/10/2017 115.88p 116.45p 112.75p 112.75p 18700
23/10/2017 115.38p 115.75p 114.45p 115.50p 19508
20/10/2017 114.50p 115.75p 114.50p 115.63p 13173
19/10/2017 117.88p 117.88p 114.00p 114.50p 39228
18/10/2017 118.13p 119.17p 117.84p 118.00p 3865
17/10/2017 120.00p 120.00p 117.88p 118.25p 29237
16/10/2017 112.75p 120.38p 112.45p 119.88p 78803
13/10/2017 115.38p 116.00p 111.38p 113.38p 10457
12/10/2017 114.50p 115.38p 113.75p 115.38p 3682
11/10/2017 115.38p 116.38p 114.50p 114.75p 17448
10/10/2017 115.63p 116.50p 115.13p 115.50p 18389
09/10/2017 115.38p 116.25p 114.75p 115.63p 4163
06/10/2017 114.50p 115.38p 114.13p 115.00p 6903
05/10/2017 115.38p 116.13p 113.50p 114.25p 3968
04/10/2017 112.75p 115.25p 112.88p 115.00p 6762
03/10/2017 112.50p 113.38p 112.50p 113.00p 5976
02/10/2017 112.50p 113.88p 110.88p 112.63p 12260
29/09/2017 113.50p 114.25p 110.63p 112.25p 10300
28/09/2017 113.00p 113.88p 111.88p 113.25p 17394
27/09/2017 114.00p 114.75p 112.75p 113.13p 20310
26/09/2017 115.13p 115.88p 113.13p 113.88p 2551
25/09/2017 114.75p 115.75p 114.50p 115.25p 25470
22/09/2017 115.88p 116.75p 114.50p 114.88p 12804
21/09/2017 119.38p 120.50p 114.75p 116.75p 38999
20/09/2017 116.63p 119.75p 113.13p 119.25p 187136
19/09/2017 110.50p 113.38p 110.38p 113.13p 4225
18/09/2017 111.25p 111.88p 109.88p 110.38p 15506
15/09/2017 112.50p 113.00p 110.75p 110.75p 16238
14/09/2017 113.50p 114.50p 112.38p 112.63p 13729
13/09/2017 116.38p 117.13p 113.50p 113.75p 55072
12/09/2017 117.13p 117.88p 116.25p 116.63p 8004
11/09/2017 116.38p 117.25p 115.63p 116.38p 10031
08/09/2017 114.75p 115.75p 114.75p 115.75p 12219
07/09/2017 115.38p 116.13p 114.75p 115.00p 25143
06/09/2017 114.25p 115.00p 114.00p 115.00p 8173
05/09/2017 113.25p 115.13p 112.63p 114.63p 12306
04/09/2017 113.75p 114.50p 111.25p 113.00p 6968
01/09/2017 113.00p 114.25p 113.25p 114.00p 10735
31/08/2017 111.00p 114.13p 110.88p 113.25p 16964
30/08/2017 110.25p 111.38p 109.88p 110.88p 4569
29/08/2017 111.00p 112.25p 109.13p 109.88p 16623
25/08/2017 112.25p 112.75p 111.25p 112.25p 6487
24/08/2017 112.25p 113.13p 110.25p 111.88p 5985
23/08/2017 112.50p 113.25p 111.88p 112.38p 18066
22/08/2017 111.50p 112.38p 110.88p 112.13p 9372
21/08/2017 110.00p 111.38p 110.25p 111.13p 21571
18/08/2017 109.63p 110.50p 108.38p 110.38p 5856
17/08/2017 109.63p 111.25p 109.50p 110.13p 16030
16/08/2017 108.63p 109.88p 108.75p 109.63p 273244
15/08/2017 108.38p 109.38p 107.00p 108.75p 9974
14/08/2017 106.88p 108.88p 106.88p 108.38p 5212
11/08/2017 107.63p 108.38p 106.38p 106.88p 17679
10/08/2017 108.38p 109.38p 106.75p 108.13p 8174
09/08/2017 108.38p 109.25p 108.13p 108.38p 31357
08/08/2017 109.13p 110.00p 108.88p 109.13p 32288
07/08/2017 109.38p 110.38p 107.63p 109.38p 113424
04/08/2017 108.88p 109.75p 107.38p 108.38p 3823
03/08/2017 107.38p 109.25p 106.88p 108.88p 12746
02/08/2017 107.38p 108.63p 106.63p 107.50p 16704
01/08/2017 108.63p 109.63p 106.63p 107.63p 20019
31/07/2017 106.88p 110.38p 106.00p 108.13p 9066
28/07/2017 106.88p 107.75p 103.13p 106.38p 59406
27/07/2017 113.00p 115.00p 107.38p 107.38p 96120
26/07/2017 110.25p 111.63p 109.38p 111.50p 10827
25/07/2017 111.00p 111.75p 110.25p 110.50p 7745
24/07/2017 108.88p 111.13p 108.88p 110.63p 17272
21/07/2017 112.25p 113.75p 111.00p 111.00p 12527
20/07/2017 113.50p 114.38p 112.38p 112.38p 21495
19/07/2017 113.50p 114.25p 112.13p 113.00p 20750
18/07/2017 115.38p 116.38p 112.63p 113.25p 21245
17/07/2017 116.63p 117.38p 115.75p 116.00p 10589
14/07/2017 115.13p 116.50p 115.13p 115.75p 12421
13/07/2017 118.13p 118.63p 113.50p 115.38p 17785
12/07/2017 113.50p 117.75p 114.00p 117.50p 11243
11/07/2017 114.50p 115.25p 113.50p 114.00p 11442
10/07/2017 115.13p 116.00p 113.25p 114.25p 29228
07/07/2017 115.13p 115.75p 113.38p 114.50p 24709
06/07/2017 118.63p 119.50p 114.00p 115.38p 18936
05/07/2017 115.63p 118.25p 115.50p 118.25p 3420
04/07/2017 117.38p 118.25p 116.38p 116.38p 7649
03/07/2017 120.00p 120.63p 115.88p 117.75p 15153
30/06/2017 120.50p 121.25p 118.88p 119.50p 7937
29/06/2017 123.00p 123.88p 118.13p 120.00p 12286
28/06/2017 124.00p 124.38p 121.63p 122.63p 18685
27/06/2017 124.75p 125.75p 123.63p 123.88p 47764
26/06/2017 125.63p 126.50p 124.88p 124.88p 11334
23/06/2017 127.38p 128.50p 123.38p 125.13p 26839
22/06/2017 124.50p 127.63p 124.13p 127.63p 0
21/06/2017 123.50p 124.75p 122.63p 124.38p 0
20/06/2017 124.00p 124.50p 121.38p 123.25p 0
19/06/2017 121.75p 122.88p 119.75p 122.50p 0
16/06/2017 118.13p 120.55p 118.13p 119.75p 31235
15/06/2017 116.63p 116.80p 115.70p 116.13p 14291
14/06/2017 117.13p 117.20p 115.50p 116.25p 19775
13/06/2017 116.13p 116.80p 115.88p 116.38p 2167
12/06/2017 120.00p 120.00p 114.70p 115.25p 51176
09/06/2017 119.13p 119.90p 118.50p 119.50p 19624
08/06/2017 120.00p 120.38p 119.05p 120.38p 21834
07/06/2017 121.75p 121.75p 118.90p 120.25p 21874
06/06/2017 118.13p 120.10p 118.13p 119.75p 16786
05/06/2017 122.00p 122.00p 119.70p 120.00p 24670
02/06/2017 118.38p 125.78p 118.38p 120.75p 82341
01/06/2017 115.13p 117.10p 113.80p 116.75p 100318
31/05/2017 109.38p 112.85p 108.70p 111.88p 293276
30/05/2017 108.13p 109.90p 108.13p 109.25p 370362
26/05/2017 110.25p 110.60p 109.90p 110.13p 11964
25/05/2017 111.25p 111.25p 109.47p 109.63p 9215
24/05/2017 111.00p 111.00p 109.40p 110.13p 14307
23/05/2017 108.88p 110.25p 108.70p 109.88p 18524
22/05/2017 111.25p 111.25p 108.88p 108.88p 3114
19/05/2017 107.63p 110.00p 107.63p 109.63p 13478
18/05/2017 110.25p 110.25p 106.45p 107.63p 18539
17/05/2017 112.25p 113.10p 109.55p 109.63p 8154
16/05/2017 112.25p 113.25p 111.80p 112.63p 16781
15/05/2017 112.00p 113.50p 111.60p 111.88p 35135
12/05/2017 107.88p 111.85p 107.88p 111.63p 23049
11/05/2017 110.00p 110.00p 106.53p 108.13p 26530
10/05/2017 106.63p 108.20p 106.63p 107.63p 4920

*Close Price adjusted for both dividends and splits