Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
07/10/2015 55.51p 55.63p 52.88p 53.81p 298
06/10/2015 56.42p 56.85p 55.63p 55.63p 0
05/10/2015 56.00p 56.78p 55.35p 56.55p 0
02/10/2015 54.96p 55.94p 54.63p 55.60p 0
01/10/2015 55.74p 55.74p 54.76p 54.76p 700
30/09/2015 55.12p 55.93p 54.58p 55.29p 0
29/09/2015 57.76p 57.76p 54.28p 55.10p 108
28/09/2015 60.59p 60.96p 56.91p 57.76p 0
25/09/2015 59.94p 60.59p 59.61p 60.44p 643
24/09/2015 60.50p 60.50p 59.55p 59.80p 1389
23/09/2015 60.01p 60.39p 60.01p 60.31p 200
22/09/2015 62.00p 62.00p 59.28p 59.85p 1609
21/09/2015 61.30p 61.96p 60.88p 61.69p 0
18/09/2015 61.23p 61.23p 60.98p 61.03p 874
17/09/2015 61.76p 61.76p 60.24p 61.19p 228
16/09/2015 60.33p 61.53p 60.33p 61.50p 81
15/09/2015 59.76p 60.31p 59.41p 60.28p 18
14/09/2015 60.50p 61.36p 58.94p 59.88p 0
11/09/2015 61.31p 61.31p 60.67p 60.83p 15729
10/09/2015 60.55p 61.17p 60.55p 60.86p 2311
09/09/2015 60.00p 62.04p 59.63p 60.71p 0
08/09/2015 59.01p 60.01p 58.65p 59.63p 0
07/09/2015 58.94p 59.37p 58.06p 58.96p 0
04/09/2015 57.88p 59.47p 57.77p 59.06p 0
03/09/2015 57.17p 58.38p 56.71p 58.13p 0
02/09/2015 58.22p 58.78p 55.82p 56.71p 162
01/09/2015 59.60p 60.40p 57.74p 58.78p 3263
28/08/2015 59.54p 60.50p 59.30p 60.40p 1553
27/08/2015 56.74p 59.64p 56.74p 59.49p 195
26/08/2015 57.01p 57.01p 55.21p 55.90p 2090
25/08/2015 56.22p 57.82p 55.95p 56.65p 3183
24/08/2015 60.40p 60.88p 55.52p 56.21p 2989
21/08/2015 62.17p 62.17p 60.83p 60.88p 2678
20/08/2015 60.80p 62.02p 60.80p 61.77p 944
19/08/2015 59.40p 60.99p 59.40p 60.99p 1318
18/08/2015 59.15p 59.70p 58.61p 59.70p 300
17/08/2015 59.60p 59.91p 58.15p 59.05p 208
14/08/2015 59.40p 59.49p 58.38p 32.40p 1697
13/08/2015 59.40p 59.81p 58.43p 32.40p 8722
12/08/2015 59.58p 59.58p 58.99p 32.40p 1453
11/08/2015 60.00p 60.00p 58.70p 32.40p 270
10/08/2015 60.01p 60.06p 59.08p 32.40p 5007
07/08/2015 60.53p 60.53p 59.03p 32.40p 207
06/08/2015 60.00p 60.29p 58.13p 32.40p 3
05/08/2015 60.45p 60.45p 58.94p 32.40p 2875
04/08/2015 59.51p 60.56p 59.51p 32.40p 23
03/08/2015 58.51p 60.29p 58.51p 32.40p 353
31/07/2015 59.47p 60.26p 57.90p 32.40p 5184
30/07/2015 57.35p 57.35p 56.11p 32.40p 2088
29/07/2015 56.50p 57.23p 56.50p 32.40p 3166
28/07/2015 55.51p 56.67p 55.51p 32.40p 3410
27/07/2015 56.52p 56.54p 54.75p 32.40p 1792
24/07/2015 56.60p 56.93p 56.06p 32.40p 2017
23/07/2015 56.09p 56.52p 55.67p 32.40p 1109
22/07/2015 55.49p 56.24p 55.34p 32.40p 2639
21/07/2015 57.26p 57.26p 55.56p 32.40p 4700
20/07/2015 57.49p 57.69p 56.55p 32.40p 3415
17/07/2015 57.01p 57.78p 56.63p 32.40p 2118
16/07/2015 54.88p 55.92p 54.88p 32.40p 22208
15/07/2015 54.99p 55.00p 54.16p 32.40p 2162
14/07/2015 54.65p 54.99p 54.17p 32.40p 1494
13/07/2015 53.83p 54.64p 53.83p 32.40p 2448
10/07/2015 53.49p 54.54p 53.08p 32.40p 2214
09/07/2015 51.76p 53.51p 51.52p 32.40p 8055
08/07/2015 51.85p 51.93p 51.17p 32.40p 883
07/07/2015 51.49p 51.94p 50.86p 32.40p 0
06/07/2015 51.01p 51.44p 50.67p 32.40p 1466
03/07/2015 51.30p 52.40p 51.30p 32.40p 3060
02/07/2015 51.88p 52.39p 50.34p 32.40p 0
01/07/2015 49.44p 50.98p 49.44p 32.40p 980
30/06/2015 49.51p 49.95p 48.78p 32.40p 0
29/06/2015 50.01p 50.01p 49.57p 32.40p 71
26/06/2015 50.69p 50.69p 50.41p 32.40p 86
25/06/2015 50.01p 50.97p 50.01p 32.40p 3266
24/06/2015 48.90p 50.11p 48.86p 32.40p 1131
23/06/2015 49.01p 49.01p 48.73p 32.40p 90
22/06/2015 48.00p 49.31p 48.00p 32.40p 1509
19/06/2015 47.33p 48.03p 47.33p 32.40p 943
18/06/2015 48.40p 48.76p 46.81p 32.40p 0
17/06/2015 48.51p 48.51p 47.78p 32.40p 748
16/06/2015 47.77p 48.72p 47.62p 32.40p 0
15/06/2015 48.99p 49.22p 47.28p 32.40p 0
12/06/2015 49.76p 49.76p 48.34p 32.40p 1365
11/06/2015 49.56p 50.50p 49.12p 32.40p 2636
10/06/2015 47.90p 49.49p 47.90p 32.40p 106
09/06/2015 48.78p 48.78p 47.76p 32.40p 71
08/06/2015 48.26p 48.74p 48.26p 32.40p 1653
05/06/2015 49.03p 49.31p 47.65p 32.40p 0
04/06/2015 48.83p 49.19p 48.33p 32.40p 0
03/06/2015 48.51p 48.81p 48.10p 32.40p 15130
02/06/2015 50.08p 50.46p 48.31p 32.40p 0
01/06/2015 48.80p 50.11p 48.80p 32.40p 160
29/05/2015 49.20p 49.20p 47.91p 32.40p 441
28/05/2015 50.26p 50.26p 49.17p 32.40p 3000
27/05/2015 50.18p 50.32p 50.00p 32.40p 1620000
26/05/2015 50.76p 50.76p 49.35p 32.40p 867
22/05/2015 51.01p 51.40p 51.01p 32.40p 112
21/05/2015 51.01p 51.09p 51.01p 32.40p 1440
20/05/2015 50.40p 51.26p 50.40p 32.40p 1249
19/05/2015 49.44p 50.50p 49.44p 32.40p 991
18/05/2015 50.26p 50.92p 48.79p 32.40p 0
15/05/2015 50.88p 51.10p 49.83p 32.40p 584
14/05/2015 50.55p 50.92p 50.01p 32.40p 0
13/05/2015 50.76p 50.83p 50.70p 32.40p 91
12/05/2015 50.76p 51.17p 50.39p 32.40p 984
11/05/2015 51.49p 51.53p 51.36p 32.40p 300
08/05/2015 50.35p 51.60p 50.35p 32.40p 299
07/05/2015 51.03p 51.21p 49.72p 32.40p 2673
06/05/2015 52.00p 52.00p 50.35p 32.40p 8298
05/05/2015 51.64p 52.37p 50.93p 32.40p 0
01/05/2015 51.26p 51.27p 51.02p 32.40p 0
30/04/2015 50.00p 51.29p 50.00p 32.40p 2034
29/04/2015 50.03p 50.64p 47.92p 32.40p 0
28/04/2015 48.50p 48.52p 47.92p 32.40p 2541
27/04/2015 47.81p 48.83p 47.81p 32.40p 5243
24/04/2015 47.53p 48.04p 47.28p 32.40p 1463
23/04/2015 47.04p 47.74p 46.36p 32.40p 0
22/04/2015 46.53p 46.94p 45.72p 32.40p 0
21/04/2015 45.81p 46.94p 45.69p 32.40p 0
20/04/2015 44.65p 45.69p 44.65p 32.40p 4696
17/04/2015 44.41p 45.44p 44.41p 32.40p 2606
16/04/2015 38.03p 44.73p 38.03p 32.40p 54238
15/04/2015 44.90p 44.90p 44.36p 32.40p 1214
14/04/2015 45.01p 45.01p 44.03p 32.40p 1360
13/04/2015 46.26p 46.26p 44.33p 32.40p 2591
10/04/2015 45.81p 46.52p 45.80p 32.40p 2843
09/04/2015 45.01p 45.81p 45.01p 32.40p 2907
08/04/2015 45.56p 45.56p 44.20p 32.40p 525
07/04/2015 45.10p 45.34p 44.80p 32.40p 1910
02/04/2015 44.22p 45.06p 44.17p 32.40p 0
01/04/2015 43.76p 44.36p 43.53p 32.40p 71
31/03/2015 44.69p 45.03p 43.32p 32.40p 0
30/03/2015 43.78p 44.72p 43.78p 32.40p 2
27/03/2015 43.49p 44.27p 43.49p 32.40p 588
26/03/2015 45.01p 45.01p 42.74p 32.40p 3000
25/03/2015 45.01p 45.25p 44.30p 32.40p 421
24/03/2015 45.20p 45.20p 45.10p 32.40p 318
23/03/2015 45.26p 45.60p 44.40p 32.40p 0
20/03/2015 45.12p 45.47p 44.65p 32.40p 277
19/03/2015 45.20p 45.20p 44.91p 32.40p 778
18/03/2015 46.50p 46.50p 44.54p 32.40p 1176
17/03/2015 46.35p 46.35p 46.25p 32.40p 210
16/03/2015 45.77p 46.43p 45.69p 32.40p 1463
13/03/2015 45.40p 45.76p 45.08p 32.40p 1811
12/03/2015 45.29p 45.43p 45.04p 32.40p 24
11/03/2015 44.69p 45.27p 44.58p 32.40p 1354
10/03/2015 44.90p 44.90p 44.51p 32.40p 2683
09/03/2015 45.47p 45.47p 44.75p 32.40p 2751
06/03/2015 44.76p 45.51p 44.76p 32.40p 172
05/03/2015 44.40p 44.81p 44.11p 32.40p 216
04/03/2015 43.70p 44.36p 43.12p 32.40p 139
03/03/2015 45.81p 46.00p 43.49p 32.40p 6458
02/03/2015 45.60p 46.13p 45.28p 32.40p 7949
27/02/2015 45.24p 45.49p 44.72p 32.40p 120
26/02/2015 44.95p 45.13p 44.70p 32.40p 2116
25/02/2015 44.50p 45.03p 44.50p 32.40p 733
24/02/2015 44.50p 44.55p 44.04p 32.40p 21748
23/02/2015 44.21p 44.44p 43.75p 32.40p 11569
20/02/2015 44.00p 44.10p 43.62p 32.40p 4105
19/02/2015 43.51p 44.05p 43.19p 32.40p 20570
18/02/2015 44.00p 44.02p 42.94p 32.40p 133
17/02/2015 43.39p 44.14p 43.19p 32.40p 4
16/02/2015 43.60p 43.60p 43.20p 32.40p 343
13/02/2015 43.51p 43.85p 42.91p 32.40p 0
12/02/2015 43.26p 43.63p 42.82p 32.40p 0
11/02/2015 43.60p 43.90p 42.67p 32.40p 0
10/02/2015 42.74p 43.54p 42.74p 32.40p 268
09/02/2015 42.51p 42.83p 41.97p 32.40p 0
06/02/2015 42.85p 43.15p 41.90p 32.40p 0
05/02/2015 42.65p 43.03p 42.12p 32.40p 0
04/02/2015 43.54p 44.00p 41.99p 32.40p 0
03/02/2015 44.15p 44.51p 43.34p 32.40p 0
02/02/2015 45.20p 45.47p 43.47p 32.40p 0
30/01/2015 45.51p 45.85p 44.44p 32.40p 0
29/01/2015 45.10p 45.49p 44.81p 32.40p 0
28/01/2015 45.01p 45.01p 44.34p 32.40p 8000
27/01/2015 45.40p 45.72p 44.29p 32.40p 0
26/01/2015 44.35p 45.45p 44.35p 32.40p 0
23/01/2015 43.51p 44.35p 43.51p 32.40p 223
22/01/2015 44.00p 44.33p 42.85p 32.40p 0
21/01/2015 43.49p 44.03p 43.38p 32.40p 362
20/01/2015 44.80p 44.80p 42.46p 32.40p 1227
19/01/2015 45.01p 45.24p 44.19p 32.40p 0
16/01/2015 44.60p 44.95p 44.60p 32.40p 193
15/01/2015 44.43p 44.76p 43.35p 32.40p 0
14/01/2015 44.60p 44.60p 43.87p 32.40p 723
13/01/2015 45.20p 45.47p 43.90p 32.40p 0
12/01/2015 43.90p 45.25p 43.86p 32.40p 3602
09/01/2015 43.69p 43.81p 43.61p 32.40p 2054
08/01/2015 42.80p 43.56p 42.80p 32.40p 551
07/01/2015 42.62p 42.75p 42.08p 32.40p 747
06/01/2015 42.60p 43.11p 42.14p 32.40p 1907
05/01/2015 42.48p 43.10p 42.03p 32.40p 825
02/01/2015 42.92p 42.92p 41.86p 32.40p 234
31/12/2014 42.40p 43.64p 42.35p 32.40p 4
30/12/2014 42.41p 42.74p 42.41p 32.40p 1054
29/12/2014 42.80p 42.97p 41.88p 32.40p 126
24/12/2014 42.82p 43.28p 42.35p 32.40p 9
23/12/2014 43.15p 43.31p 42.66p 32.40p 713
22/12/2014 42.62p 43.07p 42.35p 32.40p 615

*Close Price adjusted for both dividends and splits