Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
20/09/2019 27.02p 27.55p 26.90p 27.33p 2526
19/09/2019 26.50p 27.00p 26.50p 26.80p 918
18/09/2019 25.52p 26.85p 25.52p 26.75p 4801
17/09/2019 25.17p 25.17p 25.00p 25.08p 1769
16/09/2019 25.17p 25.48p 25.17p 25.38p 764
13/09/2019 24.90p 25.60p 24.90p 25.33p 2971
12/09/2019 25.13p 25.15p 24.75p 24.75p 353
11/09/2019 24.70p 25.05p 24.70p 24.95p 2832
10/09/2019 24.15p 24.50p 24.10p 24.35p 424
09/09/2019 24.15p 24.15p 24.10p 24.10p 3
06/09/2019 23.83p 24.10p 23.83p 24.10p 62
05/09/2019 23.92p 24.25p 23.92p 24.25p 25
04/09/2019 24.05p 24.20p 24.05p 24.10p 22
03/09/2019 24.30p 24.30p 23.85p 24.05p 131
02/09/2019 24.65p 24.65p 24.15p 24.15p 38
30/08/2019 24.40p 24.45p 24.20p 24.40p 529
29/08/2019 24.20p 24.35p 24.10p 24.35p 2024
28/08/2019 23.92p 24.05p 23.90p 24.00p 1652
27/08/2019 23.92p 24.05p 23.55p 24.05p 856
23/08/2019 24.20p 24.20p 24.05p 24.10p 491
22/08/2019 23.92p 24.00p 23.85p 23.92p 1791
21/08/2019 24.00p 24.05p 24.00p 24.05p 60
20/08/2019 24.40p 24.40p 24.00p 24.00p 2151
19/08/2019 23.88p 24.20p 23.88p 24.15p 12500
16/08/2019 23.08p 23.75p 23.08p 23.52p 1768
15/08/2019 22.95p 22.95p 22.80p 22.85p 450
14/08/2019 23.02p 23.05p 22.75p 22.85p 5170
13/08/2019 22.95p 23.45p 22.60p 23.38p 2742
12/08/2019 23.38p 23.50p 23.10p 23.17p 547
09/08/2019 23.02p 23.50p 23.02p 23.27p 1020
08/08/2019 22.90p 23.20p 22.90p 23.17p 285
07/08/2019 23.27p 23.27p 22.50p 22.80p 4000
06/08/2019 23.17p 23.55p 23.17p 23.17p 14
05/08/2019 24.00p 24.00p 23.27p 23.27p 950
02/08/2019 24.25p 24.25p 23.75p 23.83p 151
01/08/2019 24.60p 24.80p 24.45p 24.45p 4174
31/07/2019 24.55p 25.00p 24.55p 24.75p 17845
30/07/2019 24.50p 25.60p 24.47p 24.65p 24180
29/07/2019 24.15p 24.15p 23.73p 23.73p 979
26/07/2019 24.35p 24.35p 23.30p 24.10p 3843
25/07/2019 22.90p 25.25p 22.90p 24.65p 6483
24/07/2019 22.70p 23.10p 22.65p 22.90p 3422
23/07/2019 22.35p 22.85p 22.35p 22.85p 2118
22/07/2019 22.70p 22.70p 22.10p 22.25p 28
19/07/2019 22.30p 22.50p 22.05p 22.40p 44511
18/07/2019 22.60p 22.60p 22.03p 22.15p 2792
17/07/2019 22.95p 22.95p 22.55p 22.65p 113080
16/07/2019 23.02p 23.02p 22.85p 22.95p 35
15/07/2019 23.08p 23.34p 22.95p 22.95p 700
12/07/2019 22.85p 23.00p 22.85p 22.85p 586
11/07/2019 22.85p 22.85p 22.83p 22.85p 9453
10/07/2019 22.95p 22.95p 22.90p 22.90p 591
09/07/2019 22.50p 22.80p 22.30p 22.65p 438
08/07/2019 23.02p 23.05p 22.60p 22.60p 3156
05/07/2019 23.13p 23.15p 23.00p 23.02p 108
04/07/2019 22.70p 23.15p 22.70p 23.08p 5458
03/07/2019 22.65p 23.02p 22.65p 23.02p 91
02/07/2019 22.80p 22.85p 22.70p 22.80p 1057
01/07/2019 22.90p 22.95p 22.85p 22.95p 701
28/06/2019 23.13p 23.23p 23.00p 23.23p 971
27/06/2019 23.17p 23.17p 22.80p 22.80p 1996
26/06/2019 23.02p 23.20p 22.90p 23.17p 1831
25/06/2019 23.17p 23.17p 23.00p 23.08p 13
24/06/2019 23.48p 23.49p 23.25p 23.42p 4220
21/06/2019 23.38p 23.38p 23.10p 23.13p 149
20/06/2019 23.63p 23.75p 23.50p 23.58p 488
19/06/2019 23.52p 23.60p 23.50p 23.52p 4382
18/06/2019 23.27p 23.48p 23.27p 23.48p 935
17/06/2019 23.38p 23.48p 23.38p 23.42p 200
14/06/2019 23.67p 23.67p 23.42p 23.42p 54
13/06/2019 24.25p 24.25p 23.80p 23.88p 415
12/06/2019 23.88p 24.10p 23.88p 24.10p 533
11/06/2019 23.77p 24.45p 23.77p 24.10p 398
10/06/2019 23.88p 23.92p 23.88p 23.92p 1880
07/06/2019 23.77p 23.90p 23.77p 23.88p 2115
06/06/2019 24.00p 24.00p 23.75p 24.00p 99
05/06/2019 24.00p 24.00p 23.73p 23.73p 2424
04/06/2019 24.30p 24.30p 23.90p 23.92p 4246
03/06/2019 24.85p 24.85p 24.25p 24.50p 869
31/05/2019 24.30p 24.75p 24.30p 24.60p 648
30/05/2019 23.77p 24.05p 23.77p 24.05p 400
29/05/2019 24.90p 24.90p 23.75p 23.83p 2687
28/05/2019 24.95p 25.10p 24.95p 25.08p 222
24/05/2019 24.90p 24.90p 24.80p 24.90p 3635
23/05/2019 24.95p 24.95p 24.85p 24.85p 242
22/05/2019 25.08p 25.33p 24.95p 24.95p 1574
21/05/2019 24.85p 25.33p 24.85p 25.33p 996
20/05/2019 24.95p 25.02p 24.95p 25.02p 945
17/05/2019 25.13p 25.13p 24.80p 25.13p 77
16/05/2019 25.02p 25.35p 25.00p 25.13p 574
15/05/2019 25.02p 25.10p 25.02p 25.02p 1251
14/05/2019 24.85p 25.13p 24.85p 25.13p 6
13/05/2019 25.17p 25.17p 25.02p 25.02p 3495
10/05/2019 25.48p 25.70p 25.38p 25.38p 217
09/05/2019 25.48p 26.00p 25.48p 25.92p 3378
08/05/2019 25.48p 25.90p 25.48p 25.83p 395
07/05/2019 25.23p 25.83p 25.23p 25.83p 572
03/05/2019 25.58p 26.00p 25.58p 25.83p 2109
02/05/2019 25.48p 26.02p 25.48p 25.77p 1867
01/05/2019 25.48p 26.10p 26.10p 26.10p 0
30/04/2019 25.48p 26.10p 25.48p 26.10p 251791
29/04/2019 25.83p 26.30p 25.83p 26.10p 118
26/04/2019 23.88p 26.65p 23.88p 26.25p 11722
25/04/2019 22.70p 23.08p 22.70p 23.08p 710
24/04/2019 22.75p 22.75p 22.48p 22.65p 3580
23/04/2019 22.95p 22.95p 22.53p 22.70p 1250
18/04/2019 23.23p 23.23p 23.08p 23.13p 1275
17/04/2019 23.02p 23.35p 23.02p 23.02p 5871
16/04/2019 23.02p 23.02p 22.85p 22.85p 819
15/04/2019 22.80p 23.30p 22.80p 23.02p 1177
12/04/2019 22.75p 22.80p 22.75p 22.80p 2952
11/04/2019 23.13p 23.13p 22.50p 22.70p 738
10/04/2019 22.50p 23.02p 22.45p 23.02p 246
09/04/2019 22.60p 22.65p 22.40p 22.40p 1969
08/04/2019 22.80p 22.80p 22.45p 22.50p 1709
05/04/2019 23.02p 23.08p 22.80p 22.80p 1356
04/04/2019 22.95p 23.08p 22.95p 23.02p 83
03/04/2019 23.58p 23.58p 23.06p 23.08p 990
02/04/2019 22.50p 23.08p 22.50p 23.08p 34
01/04/2019 22.45p 23.00p 22.45p 22.75p 1438
29/03/2019 22.03p 22.22p 22.03p 22.17p 280
28/03/2019 22.21p 22.21p 21.98p 22.01p 704
27/03/2019 22.01p 22.03p 21.96p 22.03p 1312
26/03/2019 22.21p 22.21p 21.94p 21.94p 961
25/03/2019 22.33p 22.33p 22.10p 22.25p 792
22/03/2019 23.03p 23.03p 22.54p 22.68p 2259
21/03/2019 23.40p 23.40p 22.70p 22.72p 1975
20/03/2019 23.89p 23.90p 23.32p 23.61p 638
19/03/2019 23.54p 23.74p 23.54p 23.69p 204
18/03/2019 24.38p 24.38p 23.64p 23.73p 1291
15/03/2019 24.02p 24.46p 24.02p 24.28p 4727
14/03/2019 23.48p 24.08p 23.48p 23.87p 3087
13/03/2019 23.56p 23.62p 23.46p 23.50p 728
12/03/2019 23.28p 23.66p 23.28p 23.40p 3243
11/03/2019 23.17p 23.75p 23.17p 23.61p 476
08/03/2019 23.48p 23.78p 23.48p 23.75p 2779
07/03/2019 24.12p 24.12p 23.48p 23.54p 23200
06/03/2019 23.61p 24.06p 23.58p 23.93p 15770
05/03/2019 23.42p 23.80p 23.42p 23.73p 11674
04/03/2019 23.03p 23.93p 23.03p 23.93p 1013
01/03/2019 22.99p 23.50p 22.86p 23.11p 1849
28/02/2019 21.68p 23.18p 21.68p 23.13p 12904
27/02/2019 21.90p 22.35p 21.90p 22.35p 42
26/02/2019 22.70p 22.70p 21.84p 21.84p 327
25/02/2019 22.29p 22.60p 22.29p 22.46p 5469
22/02/2019 22.23p 22.54p 22.23p 22.40p 2803
21/02/2019 22.37p 22.37p 22.12p 22.21p 387
20/02/2019 21.68p 22.46p 21.68p 22.19p 8433
19/02/2019 21.29p 21.76p 21.29p 21.72p 189
18/02/2019 21.00p 21.38p 21.00p 21.16p 67
15/02/2019 20.90p 21.12p 20.86p 21.12p 1177
14/02/2019 20.40p 21.02p 20.40p 21.02p 7226
13/02/2019 20.20p 20.74p 20.20p 20.69p 2065
12/02/2019 20.32p 20.36p 20.00p 20.20p 4042
11/02/2019 19.41p 20.13p 19.41p 20.13p 1121
08/02/2019 19.69p 19.69p 19.46p 19.48p 356
07/02/2019 20.96p 20.96p 19.67p 19.81p 5158
06/02/2019 21.14p 21.18p 20.96p 21.02p 2167
05/02/2019 20.63p 21.36p 20.63p 21.27p 2701
04/02/2019 20.50p 20.50p 20.42p 20.45p 2868
01/02/2019 20.40p 20.43p 20.32p 20.43p 5168
31/01/2019 21.00p 21.04p 20.24p 20.43p 453
30/01/2019 21.18p 21.18p 20.88p 21.04p 950
29/01/2019 21.78p 21.78p 21.12p 21.16p 370
28/01/2019 22.64p 22.64p 21.68p 21.82p 2855
25/01/2019 21.16p 23.10p 21.16p 22.97p 910
24/01/2019 21.04p 21.28p 20.90p 21.21p 704
23/01/2019 21.23p 21.31p 20.78p 20.88p 5858
22/01/2019 21.25p 21.38p 21.23p 21.23p 89
21/01/2019 21.10p 21.60p 21.10p 21.27p 384
18/01/2019 21.39p 21.56p 21.29p 21.29p 1644
17/01/2019 21.41p 21.50p 21.12p 21.21p 1539
16/01/2019 21.49p 21.58p 21.38p 21.39p 2448
15/01/2019 21.74p 21.74p 21.35p 21.35p 292
14/01/2019 21.98p 21.98p 21.74p 21.74p 2
11/01/2019 21.68p 21.76p 21.51p 21.51p 3655
10/01/2019 22.09p 22.09p 21.90p 21.98p 2462
09/01/2019 22.09p 22.46p 21.98p 22.09p 3936
08/01/2019 21.37p 22.10p 21.37p 21.90p 1888
07/01/2019 21.68p 21.80p 21.48p 21.76p 882
04/01/2019 20.86p 21.42p 20.86p 21.29p 56
03/01/2019 20.75p 21.30p 20.75p 21.25p 2016
02/01/2019 20.53p 20.60p 20.52p 20.59p 231
31/12/2018 19.84p 20.63p 19.84p 20.63p 93
28/12/2018 19.81p 20.32p 19.81p 20.15p 622
27/12/2018 19.81p 19.84p 19.65p 19.84p 97
24/12/2018 20.00p 20.00p 19.35p 19.67p 1715
21/12/2018 19.91p 20.07p 19.91p 20.07p 552
20/12/2018 20.38p 20.80p 20.08p 20.08p 0
19/12/2018 20.84p 20.84p 20.57p 20.80p 4241
18/12/2018 20.80p 20.94p 20.57p 20.57p 2617
17/12/2018 20.80p 21.08p 20.80p 20.90p 700
14/12/2018 20.50p 21.39p 20.50p 21.39p 586
13/12/2018 20.82p 21.08p 20.82p 20.96p 52
12/12/2018 20.43p 21.14p 20.43p 20.92p 60286
11/12/2018 19.79p 20.47p 19.79p 20.47p 300
10/12/2018 19.91p 20.04p 19.91p 20.02p 1001
07/12/2018 20.32p 20.58p 20.32p 20.47p 1978
06/12/2018 20.16p 20.17p 19.91p 20.05p 2325
05/12/2018 20.61p 20.61p 20.06p 20.16p 408

*Close Price adjusted for both dividends and splits