Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
20/02/2018 32.20p 32.74p 32.17p 32.43p 1482
19/02/2018 32.98p 32.98p 32.32p 32.41p 294
16/02/2018 32.41p 32.77p 32.26p 32.77p 500
15/02/2018 32.38p 32.38p 32.16p 32.26p 71
14/02/2018 31.50p 31.71p 31.03p 31.71p 2110
13/02/2018 31.13p 31.13p 30.84p 31.03p 345
12/02/2018 30.66p 31.11p 30.52p 31.11p 434
09/02/2018 30.42p 30.54p 30.42p 30.52p 0
08/02/2018 31.50p 31.50p 30.70p 30.70p 50
07/02/2018 30.40p 30.85p 30.40p 30.72p 21
06/02/2018 29.98p 30.03p 29.91p 30.03p 39
05/02/2018 31.01p 31.63p 30.68p 30.68p 400
02/02/2018 32.28p 32.24p 31.63p 31.63p 5278
01/02/2018 30.87p 31.71p 30.87p 31.71p 24
31/01/2018 30.81p 30.87p 30.74p 30.87p 1532
30/01/2018 31.50p 31.50p 30.98p 30.99p 486
29/01/2018 32.18p 32.18p 31.73p 31.73p 72
26/01/2018 31.89p 32.16p 31.73p 32.16p 2732
25/01/2018 32.00p 32.00p 31.68p 31.79p 2793
24/01/2018 32.94p 32.94p 32.40p 32.41p 161
23/01/2018 33.57p 33.58p 32.90p 33.06p 198
22/01/2018 34.42p 34.46p 33.31p 33.31p 0
19/01/2018 33.29p 34.46p 33.29p 34.46p 27
18/01/2018 32.41p 33.17p 32.41p 32.86p 26
17/01/2018 32.88p 32.89p 32.30p 32.36p 83
16/01/2018 32.36p 33.06p 32.36p 32.80p 71
15/01/2018 32.28p 32.27p 32.22p 32.22p 0
12/01/2018 32.18p 32.24p 32.21p 32.24p 0
11/01/2018 32.69p 32.70p 32.20p 32.24p 913
10/01/2018 32.49p 32.61p 32.55p 32.57p 789
09/01/2018 32.51p 32.66p 32.51p 32.61p 36
08/01/2018 31.79p 32.80p 31.79p 32.69p 54
05/01/2018 31.30p 31.74p 31.30p 31.34p 307
04/01/2018 31.30p 31.38p 31.28p 31.38p 56
03/01/2018 31.40p 31.58p 31.28p 31.58p 54
02/01/2018 30.52p 31.34p 30.52p 31.03p 354
29/12/2017 30.96p 31.00p 30.98p 31.00p 0
28/12/2017 31.03p 31.03p 30.95p 30.99p 433
27/12/2017 31.03p 31.03p 30.92p 30.97p 370
22/12/2017 31.00p 31.08p 31.03p 31.03p 0
21/12/2017 30.96p 31.08p 30.96p 31.08p 4785
20/12/2017 31.15p 31.19p 31.00p 31.08p 2617
19/12/2017 31.21p 31.38p 31.05p 31.38p 8049
18/12/2017 30.69p 31.64p 30.69p 31.32p 4138
15/12/2017 31.39p 31.39p 30.81p 31.17p 3192
14/12/2017 31.23p 31.44p 31.14p 31.20p 2733
13/12/2017 31.32p 31.32p 31.03p 31.31p 547
12/12/2017 31.28p 31.45p 31.28p 31.37p 1304
11/12/2017 30.46p 31.48p 30.46p 31.20p 1905
08/12/2017 30.12p 30.69p 30.07p 30.07p 2273
07/12/2017 30.34p 30.34p 29.99p 30.20p 3420
06/12/2017 30.05p 30.20p 29.71p 30.06p 3852
05/12/2017 29.97p 30.24p 29.97p 30.10p 1458
04/12/2017 30.01p 30.24p 30.01p 30.24p 2837
01/12/2017 30.49p 30.49p 29.97p 30.41p 14362
30/11/2017 30.38p 30.45p 30.28p 30.45p 2785
29/11/2017 30.66p 30.66p 30.40p 30.61p 1579
28/11/2017 30.34p 30.52p 30.34p 30.35p 11309
27/11/2017 30.61p 30.70p 30.35p 30.70p 13518
24/11/2017 30.81p 30.95p 30.71p 30.95p 863
23/11/2017 30.70p 31.08p 30.70p 31.08p 5241
22/11/2017 31.15p 31.18p 30.96p 31.08p 1554
21/11/2017 30.69p 31.13p 30.65p 31.13p 3812
20/11/2017 29.98p 30.67p 29.98p 30.44p 2766
17/11/2017 30.43p 30.43p 30.06p 30.39p 2386
16/11/2017 30.01p 30.53p 30.01p 30.53p 972
15/11/2017 30.40p 30.40p 29.85p 29.85p 1358
14/11/2017 30.30p 30.49p 30.30p 30.42p 1680
13/11/2017 31.01p 31.01p 30.34p 30.54p 881
10/11/2017 30.86p 30.99p 30.86p 30.98p 534
09/11/2017 31.30p 31.30p 30.95p 31.16p 957
08/11/2017 30.75p 31.22p 30.75p 30.87p 5590
07/11/2017 31.49p 31.49p 30.76p 30.89p 607
06/11/2017 31.38p 31.38p 31.32p 31.35p 1294
03/11/2017 31.92p 31.95p 31.46p 31.85p 4513
02/11/2017 31.75p 32.00p 31.75p 31.82p 8110
01/11/2017 31.36p 31.98p 31.36p 31.74p 15610
31/10/2017 30.85p 31.80p 30.85p 31.68p 111395
30/10/2017 31.49p 31.49p 27.96p 31.35p 6139
27/10/2017 30.10p 33.01p 30.10p 31.62p 35833
26/10/2017 28.20p 28.20p 27.82p 28.10p 6975
25/10/2017 28.98p 28.98p 28.02p 28.11p 5987
24/10/2017 29.30p 29.42p 28.92p 28.97p 22958
23/10/2017 29.23p 29.37p 29.20p 29.37p 5258
20/10/2017 29.55p 29.55p 29.30p 29.34p 2469
19/10/2017 29.81p 29.81p 29.27p 29.27p 2708
18/10/2017 29.84p 30.00p 29.73p 29.84p 3537
17/10/2017 29.77p 29.85p 29.50p 29.56p 3020
16/10/2017 29.44p 29.71p 29.36p 29.36p 874
13/10/2017 29.26p 29.41p 29.11p 29.29p 3817
12/10/2017 29.09p 29.16p 29.11p 29.11p 9263
11/10/2017 28.86p 29.22p 29.03p 29.16p 477
10/10/2017 29.03p 29.15p 29.05p 29.15p 417
09/10/2017 28.92p 29.05p 28.90p 29.05p 2044
06/10/2017 28.90p 29.09p 28.89p 28.98p 14644
05/10/2017 29.17p 29.10p 28.90p 29.09p 10055
04/10/2017 29.00p 29.10p 28.77p 28.90p 3954
03/10/2017 28.93p 28.91p 28.75p 28.91p 1165
02/10/2017 29.16p 29.25p 28.56p 28.82p 1439
29/09/2017 28.57p 29.28p 28.53p 28.77p 12737
28/09/2017 28.46p 28.63p 28.51p 28.53p 9850
27/09/2017 28.75p 28.67p 28.48p 28.51p 7156
26/09/2017 28.40p 28.48p 28.14p 28.48p 78200
25/09/2017 28.11p 28.14p 28.10p 28.14p 7340
22/09/2017 28.00p 28.10p 28.10p 28.10p 2821
21/09/2017 28.20p 28.16p 27.69p 28.10p 767
20/09/2017 27.75p 28.00p 27.58p 27.69p 2705
19/09/2017 27.60p 27.67p 27.41p 27.58p 1787
18/09/2017 27.52p 27.55p 26.97p 27.53p 1924
15/09/2017 26.88p 27.09p 26.92p 26.97p 21358
14/09/2017 26.90p 27.09p 26.70p 27.09p 320
13/09/2017 26.69p 26.70p 26.51p 26.70p 5031
12/09/2017 26.49p 26.51p 26.38p 26.51p 612
11/09/2017 25.91p 26.78p 25.86p 26.38p 463
08/09/2017 25.81p 25.91p 25.50p 25.86p 5580
07/09/2017 25.97p 25.98p 25.86p 25.86p 2607
06/09/2017 25.92p 26.22p 25.95p 25.98p 2129
05/09/2017 25.82p 26.22p 25.83p 26.22p 1072
04/09/2017 25.50p 26.34p 25.59p 26.06p 7697
01/09/2017 26.25p 26.34p 26.08p 26.34p 663
31/08/2017 26.03p 26.45p 26.07p 26.08p 3312
30/08/2017 26.25p 26.64p 26.34p 26.45p 902
29/08/2017 26.65p 27.47p 26.64p 26.64p 3902
25/08/2017 27.58p 27.60p 27.47p 27.47p 3641
24/08/2017 27.81p 27.65p 27.30p 27.60p 8061
23/08/2017 27.93p 27.97p 27.50p 27.50p 2565
22/08/2017 27.99p 27.95p 27.91p 27.91p 3368
21/08/2017 27.94p 27.95p 27.75p 27.95p 3022
18/08/2017 28.15p 28.52p 27.75p 27.75p 2205
17/08/2017 28.55p 28.53p 28.20p 28.52p 1338
16/08/2017 28.22p 28.21p 28.08p 28.20p 5423
15/08/2017 28.50p 28.51p 28.08p 28.08p 4177
14/08/2017 28.20p 28.30p 28.23p 28.30p 3026
11/08/2017 28.30p 28.27p 27.83p 28.23p 1454
10/08/2017 28.60p 28.67p 28.09p 28.25p 3082
09/08/2017 29.00p 29.34p 28.59p 28.59p 3205
08/08/2017 29.45p 29.41p 29.34p 29.34p 4565
07/08/2017 29.32p 29.41p 29.32p 29.41p 2533
04/08/2017 29.86p 29.81p 29.32p 29.32p 9856
03/08/2017 29.84p 29.74p 29.18p 29.61p 2940
02/08/2017 29.33p 29.69p 29.26p 29.69p 17711
01/08/2017 29.31p 29.33p 29.29p 29.33p 5909
31/07/2017 29.50p 29.86p 29.29p 29.29p 41608
28/07/2017 30.40p 30.38p 29.45p 29.86p 4661
27/07/2017 32.35p 33.19p 30.35p 30.35p 8101
26/07/2017 33.20p 33.60p 33.19p 33.19p 15986
25/07/2017 33.63p 33.62p 33.22p 33.60p 1737
24/07/2017 34.24p 33.76p 32.03p 33.22p 11438
21/07/2017 32.95p 32.74p 32.03p 32.03p 2610
20/07/2017 32.60p 32.47p 32.14p 32.33p 2449
19/07/2017 32.07p 32.26p 31.70p 32.14p 2420
18/07/2017 32.37p 32.42p 32.26p 32.26p 1668
17/07/2017 32.53p 32.47p 32.38p 32.42p 520
14/07/2017 32.50p 32.44p 32.11p 32.38p 321
13/07/2017 32.16p 32.29p 31.95p 32.11p 2074
12/07/2017 32.48p 32.24p 31.98p 32.00p 6055
11/07/2017 32.06p 32.14p 32.00p 32.14p 944
10/07/2017 32.00p 32.05p 32.00p 32.00p 2905
07/07/2017 32.14p 32.10p 32.02p 32.05p 5040
06/07/2017 32.00p 32.02p 31.71p 32.02p 485
05/07/2017 31.52p 31.97p 31.61p 31.71p 2413
04/07/2017 32.33p 32.82p 31.97p 31.97p 413
03/07/2017 32.51p 33.24p 32.28p 32.82p 4075
30/06/2017 33.01p 33.29p 33.04p 33.24p 2162
29/06/2017 33.66p 33.81p 32.97p 33.29p 1392
28/06/2017 33.49p 34.17p 32.84p 33.79p 3125
27/06/2017 33.38p 34.38p 33.90p 34.17p 1146
26/06/2017 34.29p 34.38p 34.00p 34.38p 4509
23/06/2017 33.85p 34.35p 33.90p 34.00p 2628
22/06/2017 33.73p 34.35p 33.78p 34.35p 0
21/06/2017 33.51p 34.02p 33.44p 33.90p 0
20/06/2017 33.71p 34.02p 33.73p 34.02p 0
19/06/2017 34.00p 33.97p 33.79p 33.92p 0
16/06/2017 34.05p 34.05p 33.56p 33.79p 24781
15/06/2017 33.97p 34.26p 33.56p 34.02p 17969
14/06/2017 34.00p 34.38p 33.92p 34.38p 7848
13/06/2017 33.61p 33.92p 33.35p 33.71p 10789
12/06/2017 33.60p 33.75p 33.48p 33.56p 12495
09/06/2017 33.83p 33.83p 33.34p 33.39p 13859
08/06/2017 34.02p 34.02p 33.70p 33.70p 11773
07/06/2017 33.81p 34.67p 33.81p 34.14p 13598
06/06/2017 34.45p 34.45p 34.01p 34.01p 7898
05/06/2017 34.89p 34.94p 34.59p 34.94p 10256
02/06/2017 35.01p 35.06p 34.98p 34.99p 5963
01/06/2017 34.76p 35.15p 34.76p 34.89p 7694
31/05/2017 35.01p 35.08p 34.71p 35.08p 10942
30/05/2017 34.69p 35.06p 34.69p 35.06p 3368
26/05/2017 34.63p 34.88p 34.44p 34.47p 16546
25/05/2017 34.60p 34.76p 34.43p 34.76p 8722
24/05/2017 34.31p 34.91p 34.31p 34.85p 2420
23/05/2017 34.05p 34.49p 34.05p 34.09p 5263
22/05/2017 33.49p 34.31p 33.49p 33.90p 3613
19/05/2017 33.72p 34.38p 33.72p 34.38p 992
18/05/2017 33.96p 34.46p 33.94p 34.04p 2963
17/05/2017 34.55p 34.71p 34.22p 34.22p 5745
16/05/2017 34.50p 35.17p 34.50p 34.67p 853
15/05/2017 34.51p 34.84p 34.41p 34.54p 12857
12/05/2017 32.41p 34.76p 32.41p 34.76p 4936
11/05/2017 30.65p 32.98p 30.65p 32.98p 7620
10/05/2017 30.01p 30.26p 30.01p 30.13p 687

*Close Price adjusted for both dividends and splits