Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
22/07/2016 55.01p 55.55p 55.01p 55.34p 1776
21/07/2016 55.49p 55.49p 55.14p 55.20p 840
20/07/2016 54.74p 55.58p 54.74p 55.47p 2757
19/07/2016 54.95p 54.95p 54.09p 54.15p 1404
18/07/2016 53.76p 54.78p 53.76p 54.72p 8045
15/07/2016 53.49p 54.00p 53.49p 53.83p 6305
14/07/2016 53.40p 53.40p 53.29p 53.29p 114
13/07/2016 53.60p 53.74p 53.44p 53.49p 62
12/07/2016 53.74p 53.74p 53.26p 53.26p 1325
11/07/2016 52.60p 53.74p 52.60p 53.51p 1972
08/07/2016 51.88p 52.45p 51.88p 52.37p 2253
07/07/2016 53.67p 53.67p 51.88p 51.92p 7300
06/07/2016 55.01p 55.01p 54.23p 54.26p 1503
05/07/2016 55.79p 55.79p 55.15p 55.26p 111
04/07/2016 56.35p 56.35p 55.81p 55.81p 1162
01/07/2016 55.26p 56.04p 55.26p 55.95p 3433
30/06/2016 54.22p 55.41p 54.22p 55.37p 4954
29/06/2016 53.49p 54.19p 53.49p 54.17p 832
28/06/2016 51.24p 52.89p 51.24p 52.81p 1246
27/06/2016 52.55p 52.55p 50.92p 51.07p 6045
24/06/2016 52.00p 52.18p 52.00p 52.11p 355
23/06/2016 53.29p 54.18p 53.29p 53.75p 122
22/06/2016 53.26p 53.81p 53.26p 53.81p 1441
21/06/2016 53.49p 53.62p 53.40p 53.62p 1017
20/06/2016 52.26p 53.81p 52.26p 53.81p 6441
17/06/2016 51.30p 52.61p 51.30p 51.75p 24158
16/06/2016 53.01p 53.01p 51.54p 51.54p 564
15/06/2016 53.20p 53.58p 53.20p 53.58p 1606
14/06/2016 53.76p 53.76p 53.29p 53.40p 716
13/06/2016 54.65p 54.65p 53.59p 54.12p 1908
10/06/2016 57.01p 57.33p 54.83p 54.83p 0
09/06/2016 57.01p 57.10p 56.87p 57.10p 322
08/06/2016 57.01p 57.11p 57.01p 57.04p 1316
07/06/2016 56.97p 57.15p 56.97p 57.15p 3312
06/06/2016 56.80p 56.89p 56.70p 56.89p 988
03/06/2016 56.50p 56.84p 56.50p 56.52p 3412
02/06/2016 56.35p 56.59p 56.03p 56.58p 1441
01/06/2016 56.88p 57.00p 56.88p 56.88p 1461
31/05/2016 57.01p 57.06p 56.69p 56.73p 5580
27/05/2016 57.06p 57.43p 57.06p 57.35p 3282
26/05/2016 56.72p 57.14p 56.72p 57.14p 2456
25/05/2016 56.01p 56.85p 56.01p 56.85p 6509
24/05/2016 53.97p 56.29p 53.97p 56.23p 1866
23/05/2016 53.54p 53.94p 53.54p 53.94p 2360
20/05/2016 52.76p 53.56p 52.76p 53.56p 6648
19/05/2016 54.22p 54.22p 52.97p 52.97p 3270
18/05/2016 54.51p 54.51p 54.08p 54.08p 6009
17/05/2016 53.99p 54.60p 53.99p 54.60p 194
16/05/2016 54.29p 54.29p 53.81p 53.94p 1653
13/05/2016 53.76p 54.31p 53.76p 54.31p 1968
12/05/2016 54.26p 54.41p 53.79p 53.90p 977
11/05/2016 54.38p 54.38p 53.79p 54.28p 1993
10/05/2016 53.17p 54.22p 53.17p 54.03p 10080
09/05/2016 52.24p 52.96p 52.24p 52.96p 3756
06/05/2016 52.38p 52.38p 51.48p 51.54p 3646
05/05/2016 52.26p 52.36p 52.26p 52.22p 330
04/05/2016 52.76p 52.76p 52.27p 52.20p 271
03/05/2016 53.23p 53.23p 52.83p 52.76p 1567
29/04/2016 53.01p 53.01p 52.73p 52.73p 317
28/04/2016 53.40p 53.40p 52.87p 52.71p 495
27/04/2016 53.53p 53.77p 53.26p 53.40p 2221
26/04/2016 53.83p 53.83p 53.52p 53.72p 2282
25/04/2016 52.49p 52.86p 52.49p 52.86p 5227
22/04/2016 50.99p 52.35p 50.99p 52.21p 2961
21/04/2016 52.00p 52.00p 51.12p 51.37p 2154
20/04/2016 52.51p 52.51p 51.87p 52.10p 4433
19/04/2016 53.20p 53.20p 52.65p 52.70p 637
18/04/2016 52.51p 53.20p 52.51p 53.20p 2207
15/04/2016 52.51p 52.51p 52.50p 52.43p 1222
14/04/2016 51.54p 52.65p 51.54p 52.85p 310
13/04/2016 51.99p 51.99p 51.40p 51.58p 15460
12/04/2016 52.10p 52.10p 51.72p 51.80p 1082
11/04/2016 52.22p 52.57p 52.01p 52.10p 1519
08/04/2016 52.00p 52.14p 52.00p 52.27p 696
07/04/2016 52.00p 52.72p 51.83p 51.99p 0
06/04/2016 50.85p 51.97p 50.81p 51.90p 0
05/04/2016 51.26p 51.38p 50.12p 50.81p 720
04/04/2016 49.76p 51.38p 49.76p 51.38p 766
01/04/2016 50.05p 50.72p 49.96p 50.24p 6460
31/03/2016 49.10p 50.47p 48.92p 50.28p 0
30/03/2016 48.96p 49.37p 48.39p 49.13p 0
29/03/2016 48.50p 48.77p 48.47p 48.47p 348
24/03/2016 48.52p 48.60p 47.42p 48.10p 320
23/03/2016 48.44p 48.75p 48.02p 48.60p 0
22/03/2016 47.01p 48.31p 46.10p 48.03p 0
21/03/2016 48.22p 48.48p 46.33p 46.99p 0
18/03/2016 47.40p 48.22p 47.36p 47.75p 393
17/03/2016 48.00p 48.00p 46.69p 47.22p 34
16/03/2016 47.51p 48.00p 47.12p 47.78p 0
15/03/2016 47.81p 48.23p 47.15p 47.70p 0
14/03/2016 47.90p 49.10p 47.28p 48.15p 0
11/03/2016 47.49p 47.93p 46.90p 47.44p 0
10/03/2016 48.48p 48.48p 47.30p 47.40p 696
09/03/2016 47.51p 48.13p 47.42p 48.13p 9392
08/03/2016 47.60p 48.56p 47.00p 47.54p 917
07/03/2016 49.01p 49.03p 47.78p 48.56p 12060
04/03/2016 48.72p 49.03p 48.14p 49.03p 154
03/03/2016 49.23p 49.45p 47.49p 48.29p 0
02/03/2016 49.06p 49.06p 47.80p 48.73p 1615
01/03/2016 54.00p 54.00p 48.65p 48.65p 36665
29/02/2016 52.33p 53.03p 51.88p 52.93p 0
26/02/2016 51.99p 52.58p 51.49p 52.08p 0
25/02/2016 52.08p 52.83p 51.22p 52.06p 0
24/02/2016 52.52p 53.25p 51.18p 51.90p 7988
23/02/2016 52.01p 53.25p 51.98p 53.25p 0
22/02/2016 52.41p 52.41p 51.99p 51.99p 60
19/02/2016 52.56p 52.56p 51.24p 51.40p 1
18/02/2016 51.01p 53.74p 51.01p 52.17p 1
17/02/2016 47.76p 49.88p 47.76p 49.76p 6274
16/02/2016 48.50p 48.50p 47.17p 47.83p 3142
15/02/2016 48.10p 48.84p 48.10p 48.69p 2
12/02/2016 48.24p 48.24p 46.94p 47.47p 1205
11/02/2016 49.49p 49.49p 47.54p 47.83p 251
10/02/2016 48.05p 49.17p 48.01p 49.04p 0
09/02/2016 47.51p 48.02p 47.51p 48.01p 7883
08/02/2016 50.29p 50.29p 48.20p 48.29p 272
05/02/2016 50.50p 50.69p 49.60p 50.31p 22816
04/02/2016 52.26p 52.26p 50.69p 50.69p 17283
03/02/2016 53.26p 53.26p 52.48p 52.43p 342
02/02/2016 53.01p 53.62p 53.01p 53.51p 452
01/02/2016 53.10p 53.31p 53.10p 53.31p 283
29/01/2016 53.54p 53.54p 53.05p 52.90p 251
28/01/2016 54.40p 54.40p 53.41p 53.37p 845
27/01/2016 55.32p 55.32p 54.56p 54.56p 846
26/01/2016 53.74p 54.84p 53.74p 54.80p 1270
25/01/2016 54.00p 54.32p 52.89p 53.44p 224
22/01/2016 53.49p 54.63p 53.24p 54.26p 0
21/01/2016 53.74p 53.85p 53.26p 53.30p 221
20/01/2016 53.34p 53.64p 53.34p 53.56p 1463
19/01/2016 53.40p 54.63p 53.25p 54.40p 0
18/01/2016 53.92p 53.96p 52.44p 53.26p 780
15/01/2016 55.24p 55.24p 53.96p 53.96p 3026
14/01/2016 56.60p 57.01p 54.33p 55.36p 0
13/01/2016 57.49p 57.49p 56.63p 56.63p 3
12/01/2016 56.80p 57.28p 56.80p 57.28p 3
11/01/2016 57.76p 58.53p 56.33p 56.97p 0
08/01/2016 58.51p 58.53p 58.30p 58.53p 2373
07/01/2016 59.06p 59.67p 57.73p 58.47p 0
06/01/2016 60.21p 60.21p 58.92p 59.67p 471
05/01/2016 59.99p 60.51p 59.26p 60.12p 1751
04/01/2016 61.10p 61.54p 58.81p 59.81p 0
31/12/2015 62.50p 62.50p 60.08p 61.54p 22
30/12/2015 61.96p 62.32p 60.90p 62.03p 66
29/12/2015 59.83p 61.80p 59.83p 61.83p 676
24/12/2015 58.90p 59.24p 58.42p 59.08p 0
23/12/2015 59.49p 59.95p 57.89p 58.83p 0
22/12/2015 59.42p 59.92p 58.62p 59.33p 0
21/12/2015 59.03p 60.49p 59.03p 59.50p 10472
18/12/2015 59.76p 60.35p 58.38p 59.36p 0
17/12/2015 59.53p 60.33p 59.01p 59.90p 356
16/12/2015 59.20p 59.46p 59.20p 59.33p 45
15/12/2015 58.10p 59.23p 58.10p 58.94p 19829
14/12/2015 58.04p 58.58p 57.38p 58.22p 0
11/12/2015 58.78p 59.03p 57.56p 58.41p 757
10/12/2015 59.47p 59.69p 58.13p 59.03p 204
09/12/2015 60.76p 60.76p 59.57p 59.69p 122
08/12/2015 61.24p 61.24p 60.29p 61.17p 441
07/12/2015 60.76p 62.03p 60.37p 61.31p 0
04/12/2015 61.31p 61.31p 60.01p 60.77p 58
03/12/2015 61.54p 62.81p 61.54p 61.80p 32455
02/12/2015 60.01p 62.08p 60.01p 61.90p 400
01/12/2015 61.01p 62.21p 61.01p 61.11p 192
30/11/2015 60.49p 60.82p 59.90p 60.97p 88
27/11/2015 59.76p 60.33p 59.76p 60.33p 88
26/11/2015 59.51p 59.84p 59.51p 59.77p 228
25/11/2015 59.01p 59.86p 59.01p 59.82p 1260
24/11/2015 60.00p 60.33p 58.19p 58.90p 0
23/11/2015 60.11p 60.51p 59.37p 60.24p 0
20/11/2015 60.00p 60.10p 60.00p 60.10p 598
19/11/2015 60.00p 60.74p 59.97p 60.04p 392
18/11/2015 59.92p 60.21p 59.03p 59.89p 0
17/11/2015 59.74p 60.28p 59.03p 59.86p 0
16/11/2015 58.00p 59.77p 57.70p 59.56p 0
13/11/2015 58.95p 58.95p 58.18p 58.27p 6500
12/11/2015 58.52p 59.46p 57.99p 59.03p 0
11/11/2015 57.83p 58.78p 57.83p 58.83p 716
10/11/2015 57.76p 58.19p 57.08p 57.94p 0
09/11/2015 58.51p 58.51p 56.87p 57.83p 1986
06/11/2015 58.60p 58.81p 58.60p 58.69p 60
05/11/2015 58.24p 59.33p 57.83p 58.71p 0
04/11/2015 58.24p 58.26p 57.11p 57.94p 55
03/11/2015 58.50p 59.29p 57.90p 58.26p 0
02/11/2015 57.44p 58.67p 56.97p 58.53p 0
30/10/2015 57.26p 57.42p 57.26p 57.47p 1336
29/10/2015 58.01p 58.44p 55.88p 57.13p 0
28/10/2015 58.00p 59.10p 57.33p 58.03p 0
27/10/2015 56.33p 58.01p 55.91p 57.75p 0
26/10/2015 55.27p 56.49p 55.08p 56.22p 0
23/10/2015 54.26p 55.21p 54.26p 55.08p 1283
22/10/2015 54.50p 54.50p 53.49p 54.16p 434
21/10/2015 54.76p 54.76p 53.58p 54.39p 1500
20/10/2015 55.49p 55.49p 54.74p 54.74p 808
19/10/2015 54.00p 55.21p 54.00p 55.06p 1263
16/10/2015 53.24p 54.13p 53.24p 54.03p 204
15/10/2015 52.24p 52.98p 52.06p 52.76p 0
14/10/2015 52.76p 53.15p 51.37p 52.14p 0
13/10/2015 52.50p 52.90p 52.32p 52.76p 0
12/10/2015 52.51p 53.07p 51.83p 52.63p 0
09/10/2015 53.20p 53.56p 51.83p 52.33p 0
08/10/2015 53.44p 53.44p 52.90p 52.96p 358

*Close Price adjusted for both dividends and splits