Ipsen SA (0MH6) Share Price

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

Date Open High Low Close* Volume
24/05/2013 27.35p 28.00p 25.55p 26.30p 0
23/05/2013 27.12p 28.00p 26.28p 27.35p 0
22/05/2013 27.18p 28.00p 26.57p 27.35p 0
21/05/2013 27.23p 28.00p 26.57p 27.35p 0
20/05/2013 27.35p 28.00p 26.57p 27.35p 0
17/05/2013 27.35p 28.00p 26.57p 27.35p 0
16/05/2013 27.60p 28.00p 26.57p 27.35p 0
15/05/2013 27.35p 27.73p 27.35p 27.35p 4905
14/05/2013 27.31p 28.84p 24.92p 27.35p 0
13/05/2013 27.45p 28.84p 24.92p 27.35p 0
10/05/2013 27.35p 28.84p 24.92p 27.35p 0
09/05/2013 27.47p 28.84p 24.92p 27.35p 0
08/05/2013 27.33p 28.84p 24.92p 27.35p 0
07/05/2013 27.30p 28.84p 24.92p 27.35p 0
03/05/2013 27.41p 28.84p 24.92p 27.35p 0
02/05/2013 27.10p 28.84p 24.92p 27.35p 0
01/05/2013 27.35p 28.84p 24.92p 27.62p 0
30/04/2013 27.35p 28.84p 24.92p 27.35p 0
29/04/2013 27.22p 28.84p 24.92p 27.35p 0
26/04/2013 26.05p 28.84p 24.92p 27.35p 0
25/04/2013 25.68p 28.84p 24.92p 25.68p 0
24/04/2013 25.68p 28.84p 24.92p 25.68p 0
23/04/2013 25.55p 28.84p 24.92p 25.68p 0
22/04/2013 25.22p 28.84p 24.92p 25.68p 0
19/04/2013 25.30p 28.84p 24.92p 25.68p 0
18/04/2013 25.68p 28.84p 24.93p 25.68p 0
17/04/2013 26.25p 28.84p 24.93p 25.68p 0
16/04/2013 26.70p 28.84p 26.05p 27.00p 0
15/04/2013 26.82p 28.84p 26.06p 27.00p 0
12/04/2013 26.80p 28.84p 26.26p 27.00p 0
11/04/2013 26.50p 28.84p 26.26p 27.42p 0
10/04/2013 26.31p 28.84p 26.26p 27.42p 0
09/04/2013 27.42p 28.84p 26.31p 27.42p 0
08/04/2013 27.42p 28.84p 26.47p 27.42p 0
05/04/2013 27.34p 28.84p 26.56p 27.42p 0
04/04/2013 27.43p 28.84p 26.56p 28.29p 0
03/04/2013 28.24p 28.84p 26.56p 28.29p 0
02/04/2013 27.92p 28.84p 26.56p 28.29p 0
28/03/2013 27.66p 28.06p 26.56p 27.10p 0
27/03/2013 27.67p 28.00p 26.56p 27.10p 0
26/03/2013 27.10p 28.00p 26.56p 27.10p 0
25/03/2013 27.81p 28.00p 26.56p 27.10p 0
22/03/2013 27.84p 28.00p 26.83p 27.10p 0
21/03/2013 27.10p 28.00p 26.89p 27.10p 160
20/03/2013 27.31p 27.95p 25.18p 27.10p 0
19/03/2013 27.43p 27.84p 25.18p 27.10p 0
18/03/2013 27.10p 27.81p 25.18p 27.10p 0
15/03/2013 27.10p 27.80p 25.18p 27.10p 0
14/03/2013 26.91p 27.74p 25.18p 27.10p 0
13/03/2013 26.47p 27.58p 25.18p 27.10p 0
12/03/2013 26.31p 27.58p 25.18p 27.10p 0
11/03/2013 26.45p 27.58p 25.18p 27.10p 0
08/03/2013 27.10p 27.58p 25.18p 27.10p 0
07/03/2013 26.69p 27.58p 25.18p 27.10p 0
06/03/2013 25.90p 27.58p 25.18p 27.10p 0
05/03/2013 26.70p 26.92p 25.18p 25.90p 0
04/03/2013 25.90p 26.87p 25.18p 25.90p 0
01/03/2013 26.58p 26.84p 25.18p 25.90p 0
28/02/2013 25.90p 26.84p 25.18p 25.90p 0
27/02/2013 25.48p 26.84p 25.18p 25.90p 0
26/02/2013 25.52p 26.23p 25.18p 25.90p 121
25/02/2013 25.90p 26.73p 23.73p 25.90p 0
22/02/2013 25.61p 26.73p 23.73p 25.90p 0
21/02/2013 26.19p 26.73p 23.73p 25.90p 0
20/02/2013 25.95p 26.73p 23.73p 25.90p 0
19/02/2013 25.83p 26.73p 23.73p 25.90p 0
18/02/2013 25.90p 26.73p 23.73p 25.90p 0
15/02/2013 25.95p 26.73p 23.73p 25.90p 0
14/02/2013 25.68p 26.73p 23.73p 25.90p 0
13/02/2013 25.59p 26.73p 23.73p 25.90p 0
12/02/2013 25.60p 26.73p 23.73p 25.90p 0
11/02/2013 25.90p 26.73p 23.73p 25.90p 0
08/02/2013 25.90p 26.73p 23.73p 25.90p 0
07/02/2013 25.91p 26.73p 23.73p 25.90p 0
06/02/2013 25.90p 26.73p 23.73p 25.90p 0
05/02/2013 25.48p 26.73p 23.73p 25.90p 0
04/02/2013 25.90p 26.73p 23.73p 25.90p 0
01/02/2013 25.83p 26.73p 23.73p 25.90p 0
31/01/2013 25.74p 26.73p 23.73p 25.90p 0
30/01/2013 25.90p 26.73p 23.73p 25.90p 0
29/01/2013 25.90p 26.73p 23.73p 25.90p 0
28/01/2013 25.90p 26.73p 23.73p 25.90p 0
25/01/2013 26.25p 26.73p 23.73p 25.90p 0
24/01/2013 24.88p 26.73p 23.73p 25.90p 0
23/01/2013 24.88p 25.49p 23.73p 24.88p 0
22/01/2013 24.94p 25.49p 23.73p 24.88p 0
21/01/2013 24.88p 25.49p 23.73p 24.88p 0
18/01/2013 24.88p 25.49p 23.73p 24.88p 0
17/01/2013 24.51p 25.49p 23.73p 24.88p 0
16/01/2013 24.88p 25.49p 23.73p 24.88p 0
15/01/2013 24.88p 25.49p 23.73p 24.88p 0
14/01/2013 24.88p 25.49p 23.73p 24.88p 0
11/01/2013 24.88p 25.49p 23.73p 24.88p 0
10/01/2013 24.88p 25.49p 23.73p 24.88p 0
09/01/2013 24.88p 25.49p 23.73p 24.88p 0
08/01/2013 23.80p 25.38p 23.73p 24.88p 0
07/01/2013 23.80p 24.14p 23.80p 23.80p 64
04/01/2013 23.80p 24.43p 22.09p 23.80p 0
03/01/2013 22.38p 24.25p 22.09p 23.80p 0
02/01/2013 22.82p 23.15p 22.09p 22.38p 0
31/12/2012 22.38p 23.15p 22.09p 22.73p 0
28/12/2012 22.38p 23.15p 22.09p 22.38p 0
27/12/2012 22.38p 23.15p 22.14p 22.38p 0
24/12/2012 22.97p 23.11p 22.17p 22.38p 0
21/12/2012 22.38p 23.02p 22.38p 22.38p 308
20/12/2012 22.38p 23.26p 22.08p 22.38p 0
19/12/2012 22.38p 23.26p 22.28p 22.38p 0
18/12/2012 22.38p 23.05p 22.38p 22.38p 36
17/12/2012 22.38p 23.23p 21.15p 22.38p 0
14/12/2012 22.38p 23.23p 21.15p 22.38p 0
13/12/2012 22.38p 23.22p 21.15p 22.38p 0
12/12/2012 22.38p 23.12p 21.15p 22.38p 0
11/12/2012 22.38p 23.10p 21.15p 22.38p 0
10/12/2012 22.38p 23.06p 21.15p 22.38p 0
07/12/2012 22.38p 23.06p 21.15p 22.38p 0
06/12/2012 22.38p 23.06p 21.15p 22.38p 0
05/12/2012 21.30p 23.06p 21.15p 22.38p 0
04/12/2012 21.30p 22.11p 21.15p 21.30p 0
03/12/2012 21.30p 22.07p 21.15p 21.30p 0
30/11/2012 21.30p 21.85p 21.30p 21.30p 473
29/11/2012 21.30p 22.07p 21.01p 21.30p 0
28/11/2012 21.30p 21.89p 21.01p 21.30p 0
27/11/2012 21.30p 21.56p 21.30p 21.30p 111
26/11/2012 21.30p 21.83p 20.50p 21.30p 0
23/11/2012 21.30p 21.72p 20.50p 21.30p 0
22/11/2012 20.50p 21.30p 20.50p 21.30p 154
21/11/2012 20.50p 21.29p 20.25p 20.50p 0
20/11/2012 20.94p 21.28p 20.25p 20.50p 0
19/11/2012 20.50p 20.80p 20.50p 20.50p 224
16/11/2012 20.50p 20.50p 20.48p 20.50p 270
15/11/2012 20.50p 20.81p 9.75p 20.50p 0
14/11/2012 20.29p 20.81p 9.75p 20.50p 0
13/11/2012 20.50p 20.81p 9.75p 20.50p 0
12/11/2012 20.50p 20.81p 9.75p 20.50p 0
09/11/2012 20.50p 20.70p 9.75p 20.50p 0
08/11/2012 20.50p 20.70p 9.75p 20.50p 0
07/11/2012 20.50p 20.65p 9.75p 20.50p 0

*Close Price adjusted for both dividends and splits