Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
07/10/2015 19.00p 19.00p 18.51p 18.67p 0
06/10/2015 18.30p 18.64p 18.19p 18.64p 0
05/10/2015 17.86p 18.35p 17.65p 18.19p 0
02/10/2015 17.81p 17.90p 17.60p 17.65p 0
01/10/2015 17.89p 17.95p 17.55p 17.71p 0
30/09/2015 17.66p 17.66p 17.42p 17.55p 1479
29/09/2015 18.10p 18.20p 17.30p 17.42p 0
28/09/2015 18.10p 18.54p 18.10p 18.16p 656
25/09/2015 18.22p 18.64p 18.22p 18.64p 0
24/09/2015 18.40p 18.60p 18.14p 18.35p 0
23/09/2015 18.40p 18.56p 18.40p 18.49p 570
22/09/2015 19.26p 19.32p 18.47p 18.65p 219
21/09/2015 19.23p 19.28p 18.77p 19.22p 0
18/09/2015 19.42p 19.42p 18.77p 18.77p 6150
17/09/2015 19.55p 19.55p 19.25p 19.39p 347
16/09/2015 19.38p 19.48p 19.27p 19.36p 84
15/09/2015 19.09p 19.29p 18.90p 19.06p 0
14/09/2015 19.20p 19.29p 19.03p 19.29p 512
11/09/2015 19.91p 19.91p 19.06p 19.20p 0
10/09/2015 19.89p 19.89p 19.62p 19.78p 0
09/09/2015 19.83p 19.83p 19.50p 19.62p 1750
08/09/2015 19.60p 19.79p 19.59p 19.79p 0
07/09/2015 19.20p 19.65p 19.13p 19.65p 0
04/09/2015 20.11p 20.11p 19.00p 19.13p 0
03/09/2015 19.81p 20.04p 19.62p 20.04p 0
02/09/2015 19.99p 19.99p 19.52p 19.62p 8
01/09/2015 20.14p 20.30p 19.49p 19.49p 0
28/08/2015 20.40p 20.40p 20.00p 20.00p 3172
27/08/2015 20.48p 20.48p 20.07p 20.07p 13
26/08/2015 19.88p 20.14p 19.88p 20.14p 886
25/08/2015 19.88p 20.69p 19.88p 20.52p 190
24/08/2015 20.51p 21.00p 19.27p 19.93p 0
21/08/2015 20.55p 21.00p 20.55p 21.00p 0
20/08/2015 20.88p 21.30p 20.57p 20.69p 0
19/08/2015 21.09p 21.30p 21.06p 21.30p 545
18/08/2015 21.58p 21.58p 21.10p 21.23p 0
17/08/2015 22.02p 22.02p 21.15p 21.24p 1606
14/08/2015 21.50p 21.52p 21.28p 29.05p 306
13/08/2015 21.30p 21.50p 21.30p 29.05p 3342
12/08/2015 21.64p 21.64p 21.26p 29.05p 1612
11/08/2015 22.20p 22.20p 21.92p 29.05p 0
10/08/2015 21.92p 22.24p 21.92p 29.05p 0
07/08/2015 22.24p 22.24p 21.86p 29.05p 457
06/08/2015 22.30p 22.30p 22.08p 29.05p 210
05/08/2015 22.87p 22.98p 22.73p 29.05p 2010
04/08/2015 22.90p 22.97p 22.54p 29.05p 63
03/08/2015 22.56p 22.83p 22.56p 29.05p 0
31/07/2015 22.87p 23.12p 22.65p 29.05p 0
30/07/2015 22.39p 23.12p 22.29p 29.05p 0
29/07/2015 22.10p 22.29p 21.93p 29.05p 2624
28/07/2015 21.84p 22.20p 21.84p 29.05p 3016
27/07/2015 21.99p 21.99p 21.49p 29.05p 0
24/07/2015 22.34p 22.34p 21.80p 29.05p 0
23/07/2015 23.00p 23.00p 22.03p 29.05p 4461
22/07/2015 24.05p 24.22p 24.00p 29.05p 457
21/07/2015 24.38p 24.67p 24.12p 29.05p 0
20/07/2015 24.84p 24.84p 24.67p 29.05p 628
17/07/2015 25.20p 25.20p 24.71p 29.05p 1618
16/07/2015 23.90p 25.00p 23.90p 29.05p 2091
15/07/2015 23.17p 23.66p 23.17p 29.05p 0
14/07/2015 22.78p 23.18p 22.78p 29.05p 12
13/07/2015 22.97p 22.99p 22.97p 29.05p 628
10/07/2015 22.61p 22.87p 22.60p 29.05p 0
09/07/2015 21.65p 22.42p 21.65p 29.05p 0
08/07/2015 21.72p 21.72p 21.54p 29.05p 0
07/07/2015 22.24p 22.47p 21.41p 29.05p 0
06/07/2015 21.97p 22.57p 21.97p 29.05p 1487
03/07/2015 22.75p 22.81p 22.26p 29.05p 0
02/07/2015 22.31p 22.81p 22.31p 29.05p 0
01/07/2015 22.26p 22.83p 22.26p 29.05p 42
30/06/2015 23.51p 23.57p 23.18p 29.05p 230
29/06/2015 22.55p 24.08p 22.26p 29.05p 0
26/06/2015 24.00p 24.08p 24.00p 29.05p 92
25/06/2015 23.42p 24.08p 23.42p 29.05p 0
24/06/2015 23.86p 24.07p 23.67p 29.05p 0
23/06/2015 23.58p 24.07p 23.58p 29.05p 660
22/06/2015 22.50p 23.42p 22.50p 29.05p 239
19/06/2015 23.41p 23.41p 22.43p 29.05p 1363
18/06/2015 23.30p 23.30p 22.74p 29.05p 0
17/06/2015 23.36p 23.57p 22.98p 29.05p 0
16/06/2015 23.25p 23.58p 22.96p 29.05p 0
15/06/2015 23.95p 23.95p 23.31p 29.05p 1798
12/06/2015 24.45p 24.83p 23.86p 29.05p 0
11/06/2015 25.00p 25.00p 24.49p 29.05p 0
10/06/2015 24.10p 24.90p 24.10p 29.05p 855
09/06/2015 23.05p 24.20p 23.05p 29.05p 262
08/06/2015 23.50p 23.63p 23.43p 29.05p 669
05/06/2015 23.81p 23.97p 23.62p 29.05p 0
04/06/2015 24.14p 24.38p 23.82p 29.05p 0
03/06/2015 24.18p 24.50p 24.18p 29.05p 0
02/06/2015 24.15p 24.38p 24.14p 29.05p 516
01/06/2015 24.06p 24.45p 24.06p 29.05p 0
29/05/2015 24.85p 25.02p 24.32p 29.05p 0
28/05/2015 25.50p 25.57p 24.84p 29.05p 32
27/05/2015 25.76p 25.76p 25.35p 29.05p 0
26/05/2015 25.34p 25.64p 25.34p 29.05p 93
22/05/2015 25.29p 25.74p 25.29p 29.05p 0
21/05/2015 25.41p 25.77p 25.41p 29.05p 860
20/05/2015 25.41p 25.41p 25.17p 29.05p 143
19/05/2015 25.76p 25.83p 25.76p 29.05p 1052
18/05/2015 26.15p 26.25p 25.63p 29.05p 0
15/05/2015 26.35p 26.43p 25.79p 29.05p 126
14/05/2015 25.72p 26.43p 25.72p 29.05p 0
13/05/2015 25.66p 26.09p 25.66p 29.05p 120
12/05/2015 26.39p 26.39p 25.85p 29.05p 628
11/05/2015 26.60p 26.90p 26.46p 29.05p 0
08/05/2015 25.99p 26.46p 25.85p 29.05p 0
07/05/2015 26.18p 26.40p 25.55p 29.05p 223
06/05/2015 26.18p 26.55p 26.18p 29.05p 1425
05/05/2015 26.50p 26.50p 26.22p 29.05p 0
01/05/2015 26.27p 26.30p 26.16p 29.05p 0
30/04/2015 26.08p 26.30p 26.08p 29.05p 2089
29/04/2015 25.90p 26.25p 25.90p 29.05p 0
28/04/2015 25.50p 26.25p 25.50p 29.05p 628
27/04/2015 25.64p 26.24p 25.64p 29.05p 0
24/04/2015 25.99p 25.99p 25.67p 29.05p 0
23/04/2015 25.81p 26.12p 25.59p 29.05p 0
22/04/2015 25.31p 25.80p 25.31p 29.05p 3081
21/04/2015 25.18p 25.58p 25.10p 29.05p 0
20/04/2015 25.60p 25.67p 25.07p 29.05p 0
17/04/2015 26.32p 26.40p 25.41p 29.05p 0
16/04/2015 26.45p 26.63p 26.20p 29.05p 0
15/04/2015 26.93p 26.93p 26.63p 29.05p 1577
14/04/2015 26.51p 26.68p 26.44p 29.05p 2
13/04/2015 26.34p 26.83p 26.34p 29.05p 0
10/04/2015 26.28p 26.83p 26.28p 29.05p 0
09/04/2015 26.10p 26.65p 26.10p 29.05p 0
08/04/2015 26.40p 26.40p 26.09p 29.05p 0
07/04/2015 26.18p 26.38p 26.12p 29.05p 0
02/04/2015 25.82p 26.38p 25.82p 29.05p 20
01/04/2015 25.63p 26.05p 25.63p 29.05p 0
31/03/2015 25.53p 26.12p 25.53p 29.05p 691
30/03/2015 24.86p 25.44p 24.86p 29.05p 1373
27/03/2015 25.06p 25.17p 24.68p 29.05p 0
26/03/2015 25.61p 25.81p 24.78p 29.05p 0
25/03/2015 26.00p 26.13p 25.68p 29.05p 0
24/03/2015 25.86p 26.13p 25.50p 29.05p 1294
23/03/2015 25.27p 25.88p 25.17p 29.05p 0
20/03/2015 25.47p 25.51p 25.20p 29.05p 13
19/03/2015 24.95p 25.44p 24.95p 29.05p 0
18/03/2015 24.87p 25.25p 24.87p 29.05p 2016
17/03/2015 25.91p 25.91p 25.00p 29.05p 1537
16/03/2015 25.97p 25.98p 25.61p 29.05p 0
13/03/2015 25.60p 26.11p 25.60p 29.05p 2520
12/03/2015 25.81p 25.83p 25.54p 29.05p 0
11/03/2015 25.35p 25.69p 25.35p 29.05p 437
10/03/2015 25.70p 25.71p 25.01p 29.05p 0
09/03/2015 25.66p 25.93p 25.66p 29.05p 1111
06/03/2015 25.25p 25.97p 25.25p 29.05p 217
05/03/2015 24.82p 25.10p 24.82p 29.05p 1428
04/03/2015 24.85p 25.14p 24.85p 29.05p 2526
03/03/2015 25.00p 25.00p 24.72p 29.05p 0
02/03/2015 24.85p 25.09p 24.85p 29.05p 1332
27/02/2015 24.50p 25.23p 24.50p 29.05p 3162
26/02/2015 23.11p 24.50p 23.11p 29.05p 119
25/02/2015 22.97p 23.05p 22.41p 29.05p 11090
24/02/2015 23.60p 23.61p 23.28p 29.05p 0
23/02/2015 24.00p 24.03p 23.59p 29.05p 21
20/02/2015 24.30p 24.42p 23.82p 29.05p 0
19/02/2015 24.76p 24.76p 24.42p 29.05p 945
18/02/2015 24.20p 25.02p 24.20p 29.05p 0
17/02/2015 24.50p 24.50p 24.26p 29.05p 37
16/02/2015 24.00p 24.53p 24.00p 29.05p 314
13/02/2015 24.00p 24.35p 23.96p 29.05p 0
12/02/2015 23.71p 24.14p 23.71p 29.05p 0
11/02/2015 24.15p 24.15p 23.56p 29.05p 131
10/02/2015 24.00p 24.05p 23.84p 29.05p 0
09/02/2015 24.00p 24.14p 24.00p 29.05p 2
06/02/2015 23.73p 24.12p 23.73p 29.05p 0
05/02/2015 23.50p 23.85p 23.50p 29.05p 0
04/02/2015 22.83p 23.68p 22.83p 29.05p 0
03/02/2015 22.94p 23.23p 22.94p 29.05p 22
02/02/2015 23.09p 23.11p 22.59p 29.05p 0
30/01/2015 23.15p 23.33p 22.86p 29.05p 0
29/01/2015 22.60p 23.02p 22.60p 29.05p 0
28/01/2015 22.60p 22.92p 22.60p 29.05p 0
27/01/2015 22.80p 22.92p 22.73p 29.05p 0
26/01/2015 22.26p 22.95p 22.16p 29.05p 0
23/01/2015 22.20p 22.50p 21.39p 29.05p 0
22/01/2015 21.41p 22.18p 21.20p 29.05p 0
21/01/2015 21.15p 21.38p 21.10p 29.05p 0
20/01/2015 20.75p 21.83p 20.75p 29.05p 0
19/01/2015 21.22p 21.62p 20.87p 29.05p 0
16/01/2015 21.28p 22.40p 21.28p 29.05p 0
15/01/2015 23.47p 23.69p 22.22p 29.05p 0
14/01/2015 23.70p 24.12p 23.55p 29.05p 0
13/01/2015 23.44p 23.81p 23.44p 29.05p 0
12/01/2015 22.75p 23.73p 22.75p 29.05p 512
09/01/2015 22.90p 22.97p 22.45p 29.05p 0
08/01/2015 22.60p 22.63p 22.30p 29.05p 0
07/01/2015 22.15p 22.46p 22.15p 29.05p 37
06/01/2015 23.00p 23.00p 21.97p 29.05p 19
05/01/2015 22.90p 23.08p 22.90p 29.05p 718
02/01/2015 23.36p 23.61p 23.30p 29.05p 0
31/12/2014 23.48p 23.81p 23.35p 29.05p 0
30/12/2014 23.50p 23.72p 23.35p 29.05p 0
29/12/2014 23.50p 23.72p 23.50p 29.05p 0
24/12/2014 23.22p 23.70p 23.22p 29.05p 0
23/12/2014 24.20p 24.20p 23.62p 29.05p 0
22/12/2014 23.25p 23.85p 23.22p 29.05p 0

*Close Price adjusted for both dividends and splits