Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.67p 33.22p 31.80p 32.69p 0
06/03/2014 32.40p 32.68p 31.80p 32.34p 0
05/03/2014 32.38p 32.38p 32.16p 32.22p 35
04/03/2014 31.81p 32.37p 30.61p 32.19p 0
03/03/2014 31.17p 32.27p 30.61p 31.60p 0
28/02/2014 31.82p 32.27p 30.63p 31.30p 0
27/02/2014 31.50p 31.76p 30.63p 31.33p 0
26/02/2014 31.39p 31.76p 30.63p 31.32p 0
25/02/2014 31.13p 31.76p 30.63p 31.41p 0
24/02/2014 31.09p 31.76p 30.63p 31.26p 0
21/02/2014 31.60p 31.76p 30.82p 31.27p 0
20/02/2014 31.49p 31.66p 31.00p 31.46p 0
19/02/2014 31.30p 31.52p 31.30p 31.43p 440
18/02/2014 31.41p 31.95p 28.97p 31.39p 0
17/02/2014 31.44p 31.95p 28.97p 31.41p 0
14/02/2014 31.49p 31.95p 28.97p 31.47p 0
13/02/2014 30.63p 31.63p 28.97p 31.11p 0
12/02/2014 30.28p 31.43p 28.97p 30.62p 0
11/02/2014 30.40p 31.43p 28.97p 30.25p 0
10/02/2014 30.58p 31.43p 28.97p 30.32p 0
07/02/2014 30.12p 31.43p 28.97p 30.37p 245
06/02/2014 29.99p 31.43p 28.97p 29.63p 40000
05/02/2014 30.80p 31.43p 29.50p 29.90p 0
04/02/2014 30.67p 31.43p 29.88p 30.51p 0
03/02/2014 31.32p 31.43p 29.88p 30.54p 0
31/01/2014 30.69p 31.20p 29.88p 30.96p 0
30/01/2014 30.48p 31.20p 29.88p 30.66p 0
29/01/2014 30.80p 31.20p 29.88p 30.32p 246
28/01/2014 30.90p 31.20p 30.26p 30.70p 0
27/01/2014 31.00p 31.00p 30.90p 30.90p 528
24/01/2014 31.75p 34.56p 31.01p 31.44p 0
23/01/2014 32.00p 34.56p 31.24p 31.82p 0
22/01/2014 32.00p 34.56p 31.24p 32.00p 0
21/01/2014 31.65p 34.56p 31.24p 31.88p 0
20/01/2014 31.98p 34.56p 31.24p 31.70p 0
17/01/2014 32.00p 34.56p 31.24p 31.76p 0
16/01/2014 31.91p 34.56p 31.24p 31.68p 0
15/01/2014 32.35p 34.56p 31.28p 31.80p 0
14/01/2014 34.21p 34.56p 31.55p 32.01p 0
13/01/2014 34.29p 34.56p 33.44p 34.05p 0
10/01/2014 34.21p 34.47p 33.44p 34.21p 0
09/01/2014 33.75p 34.47p 33.44p 34.05p 0
08/01/2014 34.35p 34.35p 33.44p 33.95p 370
07/01/2014 34.24p 34.67p 31.97p 34.17p 735
06/01/2014 34.10p 34.67p 31.97p 34.20p 0
03/01/2014 34.00p 34.67p 31.97p 34.10p 0
02/01/2014 34.40p 34.67p 31.97p 34.00p 0
31/12/2013 34.33p 34.60p 31.97p 34.24p 0
30/12/2013 33.90p 34.31p 31.97p 34.24p 0
27/12/2013 33.90p 34.15p 31.97p 33.76p 0
24/12/2013 33.46p 33.91p 31.97p 33.66p 0
23/12/2013 33.25p 33.47p 31.97p 33.33p 0
20/12/2013 32.95p 33.31p 31.97p 33.26p 0
19/12/2013 32.69p 33.31p 31.97p 33.16p 0
18/12/2013 32.76p 33.31p 31.97p 32.97p 0
17/12/2013 33.06p 33.31p 31.97p 32.93p 0
16/12/2013 32.55p 33.20p 31.97p 32.99p 105
13/12/2013 33.20p 33.20p 31.97p 32.85p 200
12/12/2013 33.75p 34.60p 33.03p 33.49p 0
11/12/2013 34.08p 34.60p 33.37p 34.02p 0
10/12/2013 34.10p 34.60p 33.37p 33.96p 0
09/12/2013 33.83p 34.60p 33.37p 34.10p 0
06/12/2013 33.92p 34.60p 33.37p 33.90p 0
05/12/2013 33.81p 34.60p 33.37p 33.92p 0
04/12/2013 34.16p 34.60p 33.37p 33.90p 0
03/12/2013 34.60p 34.60p 33.67p 34.15p 4735
02/12/2013 34.65p 34.85p 33.74p 34.35p 0
29/11/2013 34.41p 34.85p 33.74p 34.38p 0
28/11/2013 34.49p 34.85p 33.74p 34.31p 0
27/11/2013 34.10p 34.42p 33.74p 34.27p 434
26/11/2013 33.88p 34.12p 33.88p 34.10p 5164
25/11/2013 33.63p 33.88p 33.27p 33.78p 0
22/11/2013 33.40p 33.80p 33.27p 33.80p 2892
21/11/2013 32.88p 33.56p 32.63p 33.44p 339
20/11/2013 32.85p 33.56p 32.63p 33.15p 0
19/11/2013 33.24p 33.56p 32.63p 33.15p 0
18/11/2013 33.32p 33.32p 32.76p 33.24p 2000
15/11/2013 33.26p 33.83p 32.19p 33.40p 0
14/11/2013 33.27p 33.58p 32.19p 32.97p 0
13/11/2013 33.08p 33.53p 32.19p 32.83p 0
12/11/2013 33.08p 33.53p 32.19p 32.87p 0
11/11/2013 32.67p 33.41p 32.65p 32.85p 0
08/11/2013 32.80p 32.83p 32.65p 32.65p 24
07/11/2013 32.63p 33.21p 32.22p 32.67p 0
06/11/2013 32.69p 33.06p 32.22p 32.60p 1479
05/11/2013 32.65p 32.65p 32.04p 32.51p 139
04/11/2013 33.01p 33.01p 32.09p 32.51p 73
01/11/2013 32.50p 32.65p 30.70p 32.14p 0
31/10/2013 32.01p 32.49p 30.70p 32.31p 0
30/10/2013 31.48p 32.19p 30.70p 32.05p 0
29/10/2013 31.48p 31.72p 30.70p 31.25p 0
28/10/2013 31.43p 31.67p 30.70p 31.50p 0
25/10/2013 31.49p 31.49p 31.19p 31.19p 76
24/10/2013 31.50p 31.64p 26.08p 31.18p 0
23/10/2013 31.24p 31.64p 26.08p 31.15p 0
22/10/2013 31.41p 31.64p 26.08p 31.10p 0
21/10/2013 31.01p 31.40p 26.08p 30.70p 0
18/10/2013 31.09p 31.29p 26.08p 31.05p 0
17/10/2013 30.90p 31.24p 26.08p 31.05p 0
16/10/2013 30.91p 31.24p 26.08p 30.90p 0
15/10/2013 30.88p 31.17p 26.08p 31.00p 0
14/10/2013 30.90p 31.17p 26.08p 30.89p 0
11/10/2013 30.89p 31.17p 26.08p 30.95p 0
10/10/2013 30.00p 30.94p 26.08p 30.70p 0
09/10/2013 29.91p 30.55p 26.08p 29.18p 0
08/10/2013 29.67p 30.55p 26.08p 29.18p 0
07/10/2013 29.58p 30.55p 26.08p 29.18p 0
04/10/2013 29.31p 30.55p 26.08p 29.18p 0
03/10/2013 29.32p 30.55p 26.08p 29.18p 0
02/10/2013 28.70p 30.55p 26.08p 29.18p 140
01/10/2013 28.41p 30.55p 26.08p 27.94p 0
30/09/2013 28.30p 30.55p 26.08p 27.94p 0
27/09/2013 28.10p 30.55p 26.08p 27.94p 0
26/09/2013 27.75p 30.55p 26.08p 27.94p 0
25/09/2013 27.81p 30.55p 26.08p 27.94p 0
24/09/2013 27.70p 30.55p 26.08p 27.94p 0
23/09/2013 27.84p 30.55p 26.08p 26.75p 0
20/09/2013 27.25p 30.55p 26.08p 26.75p 0
19/09/2013 27.41p 30.55p 26.08p 26.75p 0
18/09/2013 27.55p 30.55p 26.08p 26.75p 0
17/09/2013 26.50p 30.55p 26.08p 26.75p 0
16/09/2013 26.50p 30.55p 26.08p 26.75p 0
13/09/2013 26.68p 30.55p 26.08p 26.75p 0
12/09/2013 27.00p 30.55p 26.11p 26.75p 0
11/09/2013 27.08p 30.55p 26.27p 26.75p 0
10/09/2013 26.95p 30.55p 26.27p 26.75p 0
09/09/2013 26.85p 30.55p 26.27p 26.75p 0
06/09/2013 27.00p 30.55p 26.27p 26.75p 0
05/09/2013 27.25p 30.55p 26.27p 26.75p 0
04/09/2013 27.41p 30.55p 26.27p 28.06p 0
03/09/2013 28.10p 30.55p 26.27p 28.06p 0
02/09/2013 27.88p 30.55p 26.27p 28.06p 0
30/08/2013 28.60p 30.55p 26.27p 28.06p 0
29/08/2013 28.69p 30.55p 26.27p 29.80p 0
28/08/2013 28.61p 30.55p 26.27p 29.80p 0
27/08/2013 29.80p 30.55p 26.27p 28.64p 0
23/08/2013 29.00p 30.55p 26.27p 29.80p 0
22/08/2013 29.01p 30.55p 26.27p 29.80p 0
21/08/2013 29.03p 30.55p 26.27p 29.80p 0
20/08/2013 28.90p 30.55p 26.27p 29.80p 0
19/08/2013 29.25p 30.55p 26.27p 29.80p 0
16/08/2013 29.29p 30.55p 26.27p 29.80p 0
15/08/2013 29.39p 30.55p 26.27p 29.80p 0
14/08/2013 29.37p 30.55p 26.27p 29.80p 0
13/08/2013 29.20p 30.55p 26.27p 29.80p 0
12/08/2013 29.81p 30.55p 26.27p 29.80p 0
09/08/2013 29.65p 30.55p 26.27p 29.80p 0
08/08/2013 29.84p 30.55p 26.27p 29.80p 0
07/08/2013 29.81p 30.55p 26.27p 29.80p 0
06/08/2013 30.10p 30.55p 26.27p 29.80p 3501
05/08/2013 30.10p 30.55p 26.27p 29.80p 0
02/08/2013 30.20p 30.55p 26.27p 29.80p 0
01/08/2013 30.30p 30.55p 26.27p 29.80p 0
31/07/2013 29.80p 30.55p 26.27p 29.80p 0
30/07/2013 29.91p 30.48p 26.27p 29.80p 0
29/07/2013 30.14p 30.48p 26.27p 29.80p 0
26/07/2013 30.30p 30.48p 26.27p 29.80p 0
25/07/2013 30.20p 30.45p 26.27p 29.80p 0
24/07/2013 30.17p 30.45p 26.27p 29.80p 0
23/07/2013 30.30p 30.45p 26.27p 29.80p 0
22/07/2013 30.00p 30.43p 26.27p 29.80p 0
19/07/2013 30.20p 30.43p 26.27p 29.80p 0
18/07/2013 30.00p 30.35p 26.27p 29.80p 0
17/07/2013 30.10p 30.35p 26.27p 29.80p 0
16/07/2013 30.04p 30.35p 26.27p 29.80p 0
15/07/2013 30.10p 30.35p 26.27p 29.80p 0
12/07/2013 29.97p 30.35p 26.27p 29.80p 0
11/07/2013 29.41p 30.21p 26.27p 29.80p 0
10/07/2013 28.80p 29.32p 26.27p 28.23p 0
09/07/2013 28.64p 29.11p 26.27p 28.23p 0
08/07/2013 28.80p 29.11p 26.27p 28.23p 0
05/07/2013 28.73p 29.11p 26.27p 28.23p 0
04/07/2013 28.80p 29.11p 26.27p 28.23p 0
03/07/2013 28.96p 29.11p 26.27p 28.23p 0
02/07/2013 28.83p 29.04p 26.27p 28.23p 0
01/07/2013 28.20p 28.90p 26.27p 28.23p 0
28/06/2013 28.30p 28.90p 26.27p 28.23p 0
27/06/2013 28.09p 28.90p 26.27p 28.23p 0
26/06/2013 26.89p 28.13p 26.27p 27.02p 0
25/06/2013 27.13p 28.13p 26.27p 27.02p 0
24/06/2013 27.15p 28.13p 26.27p 27.02p 0
21/06/2013 27.02p 28.13p 26.33p 27.02p 0
20/06/2013 27.86p 28.13p 26.33p 27.02p 0
19/06/2013 27.99p 28.13p 26.33p 27.02p 0
18/06/2013 27.70p 28.01p 26.33p 27.02p 0
17/06/2013 27.70p 28.01p 26.33p 27.02p 0
14/06/2013 27.17p 27.93p 26.33p 27.02p 0
13/06/2013 27.27p 27.68p 26.33p 27.02p 0
12/06/2013 27.44p 27.68p 26.60p 27.02p 3274
11/06/2013 27.42p 28.77p 26.19p 27.02p 0
10/06/2013 27.02p 28.77p 26.19p 27.02p 0
07/06/2013 27.52p 28.77p 26.19p 27.02p 0
06/06/2013 27.02p 28.77p 26.19p 27.02p 0
05/06/2013 27.03p 28.77p 26.40p 27.02p 0
04/06/2013 28.00p 28.77p 27.22p 28.40p 0
03/06/2013 28.40p 28.76p 27.22p 28.40p 0
31/05/2013 27.22p 28.40p 27.22p 28.40p 895
30/05/2013 27.25p 28.00p 25.55p 26.30p 0
29/05/2013 26.30p 28.00p 25.55p 26.30p 0
28/05/2013 25.95p 28.00p 25.55p 26.30p 0

*Close Price adjusted for both dividends and splits