Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
22/07/2016 26.97p 27.16p 26.93p 26.93p 8177
21/07/2016 27.00p 27.00p 26.69p 26.69p 704
20/07/2016 26.57p 27.06p 26.55p 26.94p 0
19/07/2016 26.73p 26.73p 26.55p 26.55p 287
18/07/2016 26.58p 26.61p 26.56p 26.56p 300
15/07/2016 27.00p 27.00p 26.40p 26.40p 1176
14/07/2016 27.20p 27.20p 26.67p 26.67p 1815
13/07/2016 26.74p 27.05p 26.74p 27.05p 1774
12/07/2016 26.20p 26.69p 26.20p 26.54p 31
11/07/2016 27.39p 27.39p 26.06p 26.06p 371
08/07/2016 25.58p 29.00p 25.58p 28.63p 367
07/07/2016 24.25p 25.54p 24.25p 25.47p 4166
06/07/2016 24.49p 24.57p 24.32p 24.32p 666
05/07/2016 24.90p 24.90p 24.36p 24.36p 215
04/07/2016 24.98p 24.98p 24.74p 24.74p 73
01/07/2016 25.00p 25.08p 24.92p 25.08p 16614
30/06/2016 25.64p 25.64p 25.30p 25.30p 519
29/06/2016 25.05p 25.50p 25.05p 25.50p 886
28/06/2016 25.18p 25.63p 25.00p 25.08p 667
27/06/2016 27.25p 27.25p 25.60p 25.60p 1475
24/06/2016 25.58p 28.26p 25.69p 26.83p 0
23/06/2016 28.10p 28.51p 28.08p 28.26p 0
22/06/2016 28.06p 28.51p 28.06p 28.51p 179
21/06/2016 28.55p 28.70p 28.25p 28.25p 0
20/06/2016 27.60p 28.76p 27.73p 28.70p 0
17/06/2016 26.15p 27.93p 26.15p 27.88p 300
16/06/2016 25.98p 26.28p 26.02p 26.18p 0
15/06/2016 26.05p 26.17p 26.05p 26.17p 671
14/06/2016 26.31p 26.31p 26.05p 26.20p 5000
13/06/2016 26.55p 26.67p 26.51p 26.67p 432
10/06/2016 27.30p 27.50p 26.96p 26.96p 0
09/06/2016 27.99p 28.17p 27.23p 27.50p 0
08/06/2016 28.25p 28.25p 28.11p 28.17p 1200
07/06/2016 27.58p 28.28p 27.44p 28.25p 0
06/06/2016 27.72p 27.72p 27.34p 27.44p 480
03/06/2016 28.09p 28.28p 28.06p 28.13p 2564
02/06/2016 27.84p 28.32p 27.84p 28.32p 2942
01/06/2016 28.00p 28.22p 28.00p 28.22p 246
31/05/2016 27.50p 28.25p 27.66p 28.24p 0
27/05/2016 27.73p 27.95p 27.73p 27.83p 234
26/05/2016 27.22p 27.89p 27.22p 27.89p 247
25/05/2016 27.01p 27.56p 27.19p 27.37p 0
24/05/2016 27.30p 27.55p 27.17p 27.55p 0
23/05/2016 26.95p 27.37p 26.95p 27.32p 436
20/05/2016 27.16p 27.58p 26.99p 27.39p 2856
19/05/2016 27.49p 27.68p 27.45p 27.45p 769
18/05/2016 26.75p 27.64p 26.75p 27.64p 3683
17/05/2016 26.64p 27.08p 26.64p 26.89p 941
16/05/2016 25.55p 26.58p 25.55p 26.58p 1449
13/05/2016 26.22p 26.22p 25.87p 25.91p 1565
12/05/2016 25.94p 26.50p 25.94p 26.20p 3487
11/05/2016 26.39p 26.39p 26.25p 26.27p 120
10/05/2016 25.98p 26.40p 25.98p 26.40p 1051
09/05/2016 25.83p 26.02p 25.83p 25.89p 910
06/05/2016 25.70p 26.23p 25.70p 26.23p 2592
05/05/2016 25.30p 26.10p 25.30p 25.92p 356
04/05/2016 25.30p 25.55p 25.30p 25.58p 30
03/05/2016 25.51p 25.59p 25.51p 25.71p 65
29/04/2016 25.50p 26.33p 25.66p 26.18p 0
28/04/2016 24.10p 26.34p 24.10p 26.33p 928
27/04/2016 22.50p 22.50p 22.50p 22.54p 128
26/04/2016 22.51p 22.67p 22.43p 22.60p 0
25/04/2016 22.60p 22.77p 22.56p 22.67p 111
22/04/2016 22.60p 22.71p 22.50p 22.65p 0
21/04/2016 22.30p 22.63p 22.24p 22.63p 0
20/04/2016 22.36p 22.31p 22.24p 22.24p 0
19/04/2016 22.00p 22.31p 22.00p 22.31p 0
18/04/2016 22.45p 22.45p 21.84p 22.07p 2315
15/04/2016 21.50p 22.35p 21.50p 22.25p 6090
14/04/2016 21.55p 21.70p 21.55p 21.81p 498
13/04/2016 20.98p 21.59p 20.98p 21.50p 533
12/04/2016 20.84p 20.97p 20.75p 20.97p 725
11/04/2016 20.63p 20.72p 20.63p 20.72p 100
08/04/2016 20.31p 20.47p 20.29p 20.43p 1247
07/04/2016 20.17p 20.32p 19.92p 20.32p 20
06/04/2016 19.98p 20.08p 19.89p 20.08p 1063
05/04/2016 20.43p 20.38p 19.83p 20.04p 0
04/04/2016 20.38p 20.46p 20.24p 20.38p 1603
01/04/2016 20.50p 20.83p 20.04p 20.13p 5144
31/03/2016 20.28p 20.83p 20.28p 20.83p 2886
30/03/2016 19.68p 20.11p 19.66p 19.95p 0
29/03/2016 19.90p 19.90p 19.50p 19.68p 322
24/03/2016 20.48p 20.43p 19.87p 20.11p 0
23/03/2016 20.42p 20.38p 20.16p 20.33p 0
22/03/2016 20.36p 20.70p 20.08p 20.25p 0
21/03/2016 20.60p 20.74p 20.43p 20.70p 0
18/03/2016 21.00p 21.00p 20.65p 20.66p 323
17/03/2016 20.75p 20.87p 20.26p 20.87p 0
16/03/2016 20.60p 20.82p 20.34p 20.49p 0
15/03/2016 20.80p 20.90p 20.65p 20.73p 0
14/03/2016 20.30p 20.76p 20.23p 20.74p 0
11/03/2016 19.81p 20.50p 19.61p 20.23p 0
10/03/2016 20.30p 20.30p 19.59p 19.61p 646
09/03/2016 19.99p 20.19p 19.89p 20.17p 0
08/03/2016 20.40p 20.46p 19.86p 20.05p 0
07/03/2016 20.28p 20.46p 20.28p 20.46p 0
04/03/2016 20.10p 20.48p 20.02p 20.28p 0
03/03/2016 19.81p 20.25p 19.70p 20.11p 0
02/03/2016 19.72p 19.98p 19.68p 19.70p 0
01/03/2016 19.65p 19.98p 19.56p 19.69p 0
29/02/2016 19.25p 19.85p 19.20p 19.65p 32
26/02/2016 19.23p 19.45p 19.16p 19.38p 1622
25/02/2016 18.90p 19.03p 18.54p 18.78p 0
24/02/2016 18.80p 18.95p 18.55p 18.67p 0
23/02/2016 19.32p 19.27p 18.75p 18.75p 0
22/02/2016 19.41p 19.52p 19.25p 19.25p 0
19/02/2016 19.31p 20.20p 19.26p 19.37p 0
18/02/2016 18.05p 20.07p 18.05p 20.07p 457
17/02/2016 17.61p 18.15p 17.66p 17.90p 0
16/02/2016 17.88p 17.94p 17.66p 17.81p 5416
15/02/2016 17.50p 17.81p 17.17p 17.79p 0
12/02/2016 17.50p 17.50p 17.19p 17.17p 972
11/02/2016 17.20p 17.26p 17.04p 17.21p 0
10/02/2016 17.02p 17.52p 17.03p 17.26p 0
09/02/2016 17.09p 17.39p 17.09p 17.29p 7560
08/02/2016 17.97p 17.97p 17.08p 17.15p 347
05/02/2016 18.09p 18.03p 17.61p 17.73p 0
04/02/2016 18.28p 18.27p 17.70p 17.93p 0
03/02/2016 18.31p 18.45p 17.83p 18.06p 0
02/02/2016 18.75p 19.01p 17.99p 18.05p 0
01/02/2016 19.00p 19.06p 18.75p 19.01p 0
29/01/2016 18.89p 18.90p 18.68p 18.75p 147
28/01/2016 18.67p 18.93p 18.53p 18.66p 0
27/01/2016 18.01p 18.69p 18.01p 18.69p 231
26/01/2016 18.30p 18.30p 17.98p 18.05p 195
25/01/2016 18.17p 18.45p 17.97p 18.12p 0
22/01/2016 18.40p 18.97p 18.25p 18.45p 0
21/01/2016 17.50p 18.24p 17.50p 18.26p 610
20/01/2016 18.10p 18.10p 17.67p 17.67p 2236
19/01/2016 17.89p 18.39p 18.03p 18.39p 0
18/01/2016 18.33p 18.39p 17.89p 18.13p 0
15/01/2016 18.58p 18.83p 18.09p 18.09p 0
14/01/2016 19.44p 19.57p 18.50p 18.80p 0
13/01/2016 19.35p 19.66p 19.29p 19.38p 0
12/01/2016 19.70p 19.70p 19.34p 19.34p 0
11/01/2016 19.00p 19.73p 19.00p 19.41p 0
08/01/2016 19.41p 19.53p 19.41p 19.53p 3437
07/01/2016 20.85p 20.85p 19.03p 19.55p 0
06/01/2016 21.48p 21.48p 20.81p 20.83p 733
05/01/2016 20.69p 21.08p 20.69p 21.07p 1615
04/01/2016 21.09p 21.09p 20.79p 20.75p 9
31/12/2015 21.27p 21.58p 20.86p 21.08p 0
30/12/2015 21.28p 21.44p 21.17p 21.24p 0
29/12/2015 21.15p 21.37p 21.15p 21.33p 667
24/12/2015 21.20p 21.90p 21.20p 21.27p 0
23/12/2015 20.60p 21.31p 20.60p 21.24p 30
22/12/2015 20.86p 20.86p 20.56p 20.74p 0
21/12/2015 20.54p 21.09p 20.54p 20.80p 0
18/12/2015 20.31p 20.92p 20.31p 20.83p 0
17/12/2015 20.40p 20.45p 20.40p 20.64p 75
16/12/2015 20.30p 20.38p 20.14p 20.33p 0
15/12/2015 20.12p 20.34p 20.12p 20.38p 39162
14/12/2015 20.67p 20.67p 20.16p 20.32p 0
11/12/2015 20.50p 20.58p 20.17p 20.28p 0
10/12/2015 20.50p 21.09p 20.33p 20.48p 0
09/12/2015 20.86p 21.24p 20.64p 20.93p 0
08/12/2015 21.00p 21.07p 21.00p 20.84p 323
07/12/2015 20.80p 21.11p 20.53p 20.81p 0
04/12/2015 20.70p 20.84p 20.44p 20.53p 0
03/12/2015 20.48p 20.99p 20.48p 20.75p 0
02/12/2015 20.00p 21.02p 20.00p 20.74p 0
01/12/2015 20.31p 20.31p 20.08p 20.26p 2557
30/11/2015 19.89p 19.97p 19.56p 19.75p 7891
27/11/2015 19.32p 19.68p 19.32p 19.68p 93
26/11/2015 19.09p 19.55p 19.09p 19.55p 0
25/11/2015 19.06p 19.31p 18.87p 19.31p 0
24/11/2015 19.50p 19.50p 18.72p 18.87p 0
23/11/2015 19.58p 19.58p 19.26p 19.26p 2719
20/11/2015 19.41p 19.55p 19.41p 19.45p 8212
19/11/2015 19.58p 19.58p 19.32p 19.42p 323
18/11/2015 19.48p 19.61p 19.22p 19.61p 0
17/11/2015 19.00p 19.50p 18.97p 19.22p 0
16/11/2015 19.00p 19.35p 18.79p 19.03p 0
13/11/2015 19.68p 19.69p 19.35p 19.35p 0
12/11/2015 20.00p 20.03p 19.45p 19.69p 0
11/11/2015 19.81p 19.92p 19.81p 20.03p 632
10/11/2015 19.77p 19.90p 19.51p 19.58p 0
09/11/2015 20.00p 20.00p 19.90p 19.90p 632
06/11/2015 19.65p 20.00p 19.50p 19.90p 0
05/11/2015 19.42p 19.50p 19.35p 19.50p 0
04/11/2015 19.47p 19.47p 19.28p 19.43p 0
03/11/2015 18.87p 19.29p 18.73p 19.29p 0
02/11/2015 18.50p 18.73p 18.32p 18.73p 0
30/10/2015 18.20p 18.48p 18.20p 18.32p 1951
29/10/2015 18.40p 18.40p 18.13p 18.33p 0
28/10/2015 18.15p 18.25p 18.10p 18.23p 0
27/10/2015 18.67p 18.67p 18.20p 18.20p 259
26/10/2015 18.83p 18.83p 18.34p 18.63p 0
23/10/2015 18.25p 18.58p 18.09p 18.34p 0
22/10/2015 19.41p 19.88p 18.01p 18.13p 3897
21/10/2015 21.02p 21.02p 19.91p 19.88p 951
20/10/2015 19.92p 20.92p 19.92p 20.92p 0
19/10/2015 20.32p 20.32p 19.92p 19.99p 0
16/10/2015 19.39p 20.30p 19.27p 20.14p 0
15/10/2015 19.14p 19.27p 19.14p 19.27p 21
14/10/2015 18.86p 19.21p 18.81p 19.03p 0
13/10/2015 18.85p 19.21p 18.85p 19.21p 0
12/10/2015 18.94p 19.16p 18.83p 19.16p 0
09/10/2015 18.99p 18.99p 18.68p 18.89p 0
08/10/2015 18.69p 18.80p 18.69p 18.86p 316

*Close Price adjusted for both dividends and splits