Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
09/05/2017 29.93p 30.22p 29.93p 29.97p 907
08/05/2017 29.94p 30.00p 29.94p 29.95p 2705
05/05/2017 28.90p 29.80p 28.90p 29.71p 1142
04/05/2017 28.91p 29.39p 28.73p 29.37p 67138
03/05/2017 29.09p 29.34p 28.96p 29.34p 3163
02/05/2017 29.25p 29.42p 29.25p 29.32p 564
28/04/2017 28.99p 29.58p 28.99p 29.41p 2037
27/04/2017 29.00p 29.05p 29.00p 29.03p 736
26/04/2017 28.85p 29.08p 28.85p 28.97p 3362
25/04/2017 29.20p 29.20p 28.97p 29.13p 928
24/04/2017 28.91p 29.23p 28.87p 28.87p 2285
21/04/2017 28.60p 28.60p 28.19p 28.40p 1990
20/04/2017 28.26p 28.61p 28.25p 28.35p 1974
19/04/2017 28.50p 28.50p 28.16p 28.28p 782
18/04/2017 28.51p 28.67p 28.51p 28.67p 1841
13/04/2017 28.84p 28.92p 28.70p 28.92p 91
12/04/2017 28.94p 29.00p 28.85p 28.97p 748
11/04/2017 29.14p 29.14p 28.99p 29.07p 1014
10/04/2017 28.91p 29.23p 28.91p 28.95p 20
07/04/2017 29.00p 29.03p 28.81p 28.85p 23786
06/04/2017 29.07p 29.07p 28.75p 28.90p 9299
05/04/2017 29.00p 29.22p 28.95p 29.06p 1776
04/04/2017 28.96p 29.01p 28.91p 28.91p 1357
03/04/2017 29.09p 29.14p 28.86p 29.14p 8896
31/03/2017 28.95p 29.11p 28.95p 28.99p 3329
30/03/2017 29.00p 29.14p 28.93p 28.94p 10142
29/03/2017 28.88p 29.07p 28.84p 29.07p 4166
28/03/2017 28.95p 29.23p 28.94p 28.94p 1326
27/03/2017 29.00p 29.00p 28.57p 28.94p 5428
24/03/2017 29.29p 29.29p 29.00p 29.18p 4942
23/03/2017 28.75p 29.28p 28.75p 29.09p 2921
22/03/2017 28.40p 28.78p 28.15p 28.46p 41913
21/03/2017 28.67p 28.75p 28.45p 28.75p 12337
20/03/2017 28.75p 28.81p 28.67p 28.81p 207
17/03/2017 28.61p 28.89p 28.52p 28.70p 0
16/03/2017 29.00p 29.00p 28.69p 28.89p 2066
15/03/2017 28.58p 28.98p 28.58p 28.98p 2047
14/03/2017 28.90p 28.90p 28.51p 28.55p 10008
13/03/2017 29.08p 29.08p 28.73p 28.96p 973
10/03/2017 28.92p 29.07p 28.90p 29.07p 882
09/03/2017 29.25p 29.25p 28.93p 29.20p 2838
08/03/2017 28.83p 29.30p 28.73p 29.27p 2541
07/03/2017 29.55p 29.55p 28.74p 28.74p 8113
06/03/2017 29.65p 29.69p 29.42p 29.67p 998
03/03/2017 30.06p 30.06p 29.72p 29.72p 1132
02/03/2017 30.46p 30.62p 30.18p 30.25p 3142
01/03/2017 30.44p 30.79p 30.33p 30.36p 3792
28/02/2017 28.97p 30.38p 28.97p 30.12p 3456
27/02/2017 30.67p 30.67p 28.86p 29.44p 4376
24/02/2017 29.20p 30.22p 29.16p 29.74p 2431
23/02/2017 32.19p 32.19p 28.30p 28.96p 3870
22/02/2017 32.11p 32.12p 31.77p 31.84p 1834
21/02/2017 32.74p 32.74p 32.45p 32.72p 320
20/02/2017 32.51p 32.71p 32.35p 32.52p 338
17/02/2017 32.78p 32.78p 32.29p 32.49p 925
16/02/2017 32.97p 32.97p 32.74p 32.84p 2769
15/02/2017 32.29p 33.43p 32.29p 33.35p 6682
14/02/2017 32.10p 32.62p 32.10p 32.62p 6128
13/02/2017 31.83p 32.15p 31.83p 31.83p 1562
10/02/2017 31.17p 31.83p 31.17p 31.51p 448
09/02/2017 31.42p 31.42p 31.17p 31.39p 426
08/02/2017 31.16p 31.25p 31.08p 31.22p 2981
07/02/2017 31.00p 31.30p 30.99p 30.99p 9858
06/02/2017 31.00p 31.30p 31.00p 31.30p 1810
03/02/2017 31.08p 31.31p 31.06p 31.06p 868
02/02/2017 31.50p 31.50p 31.08p 31.43p 1161
01/02/2017 30.49p 31.57p 30.49p 31.08p 705
31/01/2017 31.13p 31.13p 30.65p 30.96p 4386
30/01/2017 30.75p 31.05p 30.75p 30.87p 4262
27/01/2017 30.51p 31.07p 30.51p 30.61p 1262
26/01/2017 30.50p 30.72p 30.50p 30.67p 1346
25/01/2017 30.40p 30.94p 30.40p 30.66p 2008
24/01/2017 30.17p 30.69p 30.17p 30.63p 2472
23/01/2017 29.69p 30.26p 29.69p 29.90p 3373
20/01/2017 30.25p 30.25p 29.65p 29.79p 18342
19/01/2017 30.10p 30.37p 30.10p 30.34p 3110
18/01/2017 30.31p 30.31p 29.70p 29.73p 719
17/01/2017 30.01p 30.23p 30.01p 30.08p 640
16/01/2017 30.01p 30.14p 30.01p 30.01p 101
13/01/2017 30.40p 30.40p 30.15p 30.28p 1154
12/01/2017 30.22p 30.33p 30.17p 30.33p 3039
11/01/2017 30.20p 30.43p 30.20p 30.34p 443
10/01/2017 30.42p 30.53p 30.28p 30.53p 875
09/01/2017 30.60p 30.81p 30.50p 30.67p 1186
06/01/2017 30.86p 30.98p 30.55p 30.55p 6147
05/01/2017 30.57p 30.99p 30.57p 30.69p 868
04/01/2017 30.56p 30.86p 30.56p 30.67p 7900
03/01/2017 29.89p 31.14p 29.83p 31.14p 9663
30/12/2016 30.00p 30.02p 29.34p 29.34p 1329
29/12/2016 30.07p 30.18p 30.01p 30.04p 3865
28/12/2016 30.15p 30.29p 30.00p 30.16p 19685
23/12/2016 29.69p 29.91p 29.68p 29.91p 0
22/12/2016 29.50p 29.99p 29.50p 29.68p 416
21/12/2016 29.53p 29.80p 29.53p 29.66p 927
20/12/2016 29.01p 29.74p 29.01p 29.74p 7
19/12/2016 29.31p 29.72p 29.21p 29.39p 1143
16/12/2016 29.38p 30.20p 29.38p 30.03p 1193
15/12/2016 28.75p 29.60p 28.75p 29.26p 1012
14/12/2016 28.92p 29.15p 28.85p 29.15p 321
13/12/2016 28.72p 28.94p 28.72p 28.83p 1514
12/12/2016 28.75p 29.80p 28.75p 29.01p 2616
09/12/2016 28.25p 29.24p 28.25p 29.23p 9883
08/12/2016 27.57p 28.90p 27.57p 28.68p 2325
07/12/2016 27.32p 27.74p 27.32p 27.74p 1610
06/12/2016 27.75p 27.79p 27.55p 27.55p 195
05/12/2016 26.89p 27.75p 26.89p 27.58p 1595
02/12/2016 27.11p 27.27p 26.91p 27.24p 4856
01/12/2016 27.62p 27.62p 27.12p 27.41p 4162
30/11/2016 27.42p 27.58p 27.25p 27.52p 19850
29/11/2016 27.26p 27.53p 27.26p 27.31p 913
28/11/2016 27.36p 27.45p 27.31p 27.42p 3581
25/11/2016 27.70p 27.70p 27.32p 27.32p 4022
24/11/2016 27.43p 27.73p 27.43p 27.55p 5072
23/11/2016 27.71p 27.83p 27.64p 27.83p 8672
22/11/2016 27.50p 27.85p 27.50p 27.66p 23487
21/11/2016 28.20p 28.20p 27.50p 27.50p 254
18/11/2016 27.61p 27.85p 27.61p 27.85p 56866
17/11/2016 27.50p 27.50p 27.35p 27.48p 301
16/11/2016 27.00p 27.43p 27.00p 27.42p 5596
15/11/2016 27.24p 27.31p 27.06p 27.31p 12053
14/11/2016 27.29p 27.39p 27.20p 27.39p 23
11/11/2016 27.92p 27.92p 27.11p 27.41p 14429
10/11/2016 27.81p 27.84p 27.72p 27.79p 200
09/11/2016 27.25p 27.70p 27.25p 27.66p 2003
08/11/2016 28.23p 28.23p 27.91p 28.00p 526
07/11/2016 28.20p 28.20p 27.96p 28.12p -2064
04/11/2016 28.20p 28.20p 27.61p 27.82p 7720
03/11/2016 28.69p 28.69p 28.26p 28.49p 1010
02/11/2016 29.07p 29.07p 28.43p 28.43p 378
01/11/2016 29.93p 29.93p 29.08p 29.42p 883
31/10/2016 29.95p 29.95p 29.67p 29.67p 1826
28/10/2016 29.56p 29.90p 29.36p 29.78p 401
27/10/2016 28.94p 29.57p 28.81p 29.41p 5992
26/10/2016 29.00p 29.00p 28.23p 28.54p 3207
25/10/2016 29.33p 29.45p 29.01p 29.01p 12570
24/10/2016 29.41p 29.54p 29.17p 29.20p 2416
21/10/2016 28.96p 29.35p 28.81p 28.89p 16775
20/10/2016 29.52p 29.52p 28.76p 28.76p 16354
19/10/2016 29.09p 29.36p 29.09p 29.36p 605
18/10/2016 28.69p 29.16p 28.69p 29.16p 1297
17/10/2016 28.80p 28.80p 28.53p 28.64p 846
14/10/2016 29.42p 29.42p 28.62p 28.65p 2155
13/10/2016 28.50p 28.50p 27.92p 28.05p 1433
12/10/2016 28.28p 29.05p 28.28p 28.94p 651
11/10/2016 28.52p 28.52p 28.10p 28.34p 3352
10/10/2016 28.51p 28.87p 28.51p 28.61p 2860
07/10/2016 28.77p 28.77p 28.32p 28.68p 23
06/10/2016 29.58p 29.58p 29.05p 29.05p 901
05/10/2016 28.80p 29.48p 28.80p 29.45p 3453
04/10/2016 29.81p 29.81p 28.94p 29.34p 798
03/10/2016 29.18p 29.38p 29.13p 29.36p 925
30/09/2016 28.68p 29.82p 28.68p 28.91p 6282
29/09/2016 30.00p 30.00p 29.00p 29.00p 4
28/09/2016 28.67p 30.00p 28.67p 29.78p 4384
27/09/2016 28.50p 28.51p 28.29p 28.33p 867
26/09/2016 28.74p 28.74p 28.24p 28.39p 772
23/09/2016 28.76p 28.99p 28.76p 28.99p 1223
22/09/2016 28.90p 29.23p 28.90p 29.23p 1153
21/09/2016 29.00p 29.11p 28.83p 28.90p 209
20/09/2016 28.60p 28.91p 28.74p 28.88p 0
19/09/2016 27.85p 29.07p 27.85p 28.91p 3663
16/09/2016 28.32p 28.49p 27.96p 28.33p 11751
15/09/2016 28.28p 28.28p 28.25p 28.25p 856
14/09/2016 28.17p 28.68p 28.17p 28.59p 22523
13/09/2016 28.55p 28.59p 28.24p 28.59p 569
12/09/2016 28.17p 28.55p 28.17p 28.36p 7422
09/09/2016 29.36p 29.36p 28.77p 28.96p 5864
08/09/2016 29.24p 29.83p 29.24p 29.51p 7309
07/09/2016 29.63p 29.63p 29.30p 29.50p 3297
06/09/2016 29.41p 29.41p 29.30p 29.30p 2314
05/09/2016 29.22p 29.70p 29.22p 29.42p 321
02/09/2016 29.44p 29.55p 29.17p 29.55p 613
01/09/2016 29.41p 29.92p 29.33p 29.33p 51269
31/08/2016 29.07p 29.35p 29.07p 29.13p 34512
30/08/2016 29.09p 29.30p 29.09p 29.13p 7132
26/08/2016 28.50p 29.30p 28.50p 29.30p 80
25/08/2016 28.73p 28.98p 28.73p 28.87p 160
24/08/2016 29.15p 29.21p 28.98p 28.98p 955
23/08/2016 28.95p 29.28p 28.95p 29.28p 3817
22/08/2016 28.65p 29.24p 28.65p 29.22p 4043
19/08/2016 28.81p 29.00p 28.68p 28.68p 2859
18/08/2016 28.02p 28.88p 28.02p 28.82p 308
17/08/2016 28.65p 28.70p 28.18p 28.33p 1086
16/08/2016 28.66p 28.94p 28.65p 28.94p 449
15/08/2016 28.91p 29.02p 28.89p 29.02p 500
12/08/2016 29.25p 29.25p 28.84p 28.84p 2771
11/08/2016 28.95p 29.33p 28.95p 29.09p 152
10/08/2016 29.30p 29.30p 28.95p 29.17p 5389
09/08/2016 28.34p 29.28p 28.34p 29.27p 1178
08/08/2016 28.51p 28.98p 28.51p 28.98p 6531
05/08/2016 28.40p 28.54p 28.20p 28.20p 2358
04/08/2016 28.41p 28.56p 27.93p 27.93p 1642
03/08/2016 28.74p 28.74p 27.86p 27.86p 4532
02/08/2016 28.80p 28.84p 28.62p 28.84p 4699
01/08/2016 28.00p 29.10p 28.00p 29.10p 361
29/07/2016 29.49p 29.49p 29.39p 29.44p 374
28/07/2016 29.17p 29.33p 29.08p 29.14p 516
27/07/2016 27.24p 29.09p 27.24p 28.76p 1948
26/07/2016 27.00p 27.00p 26.90p 26.92p 152
25/07/2016 27.00p 26.99p 26.58p 26.58p 0

*Close Price adjusted for both dividends and splits