Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
07/03/2014 31.42p 32.72p 29.94p 30.95p 0
06/03/2014 31.36p 32.72p 29.94p 31.13p 0
05/03/2014 31.27p 32.72p 29.94p 31.15p 0
04/03/2014 30.61p 32.72p 29.94p 31.18p 0
03/03/2014 31.15p 32.72p 29.94p 30.20p 0
28/02/2014 31.76p 32.72p 30.74p 30.91p 0
27/02/2014 32.72p 32.72p 31.62p 31.70p 140
26/02/2014 34.35p 34.35p 32.17p 33.90p 0
25/02/2014 33.87p 34.29p 32.17p 34.09p 0
24/02/2014 33.01p 33.87p 32.17p 33.87p 0
21/02/2014 32.48p 33.63p 32.17p 32.92p 0
20/02/2014 32.72p 33.63p 32.17p 32.30p 0
19/02/2014 32.29p 33.63p 32.22p 32.51p 0
18/02/2014 33.63p 33.63p 32.22p 32.35p 25
17/02/2014 32.50p 33.42p 32.50p 33.32p 183
14/02/2014 32.19p 32.41p 31.25p 32.20p 0
13/02/2014 31.73p 32.41p 31.25p 32.06p 0
12/02/2014 32.41p 32.41p 31.25p 31.81p 0
11/02/2014 31.66p 32.26p 31.25p 32.15p 0
10/02/2014 31.73p 31.89p 31.25p 31.89p 0
07/02/2014 31.58p 31.58p 31.25p 31.50p 423
06/02/2014 31.21p 31.42p 31.01p 31.42p 423
05/02/2014 31.14p 32.96p 30.88p 31.20p 0
04/02/2014 31.00p 32.96p 30.88p 31.15p 0
03/02/2014 31.70p 32.96p 31.10p 31.19p 0
31/01/2014 32.51p 32.96p 31.74p 31.82p 0
30/01/2014 32.26p 32.96p 32.19p 32.42p 0
29/01/2014 32.60p 32.96p 32.23p 32.48p 0
28/01/2014 32.55p 32.69p 32.28p 32.37p 0
27/01/2014 32.50p 32.57p 32.50p 32.57p 570
24/01/2014 33.04p 33.99p 32.43p 32.56p 0
23/01/2014 33.49p 33.99p 32.99p 33.15p 0
22/01/2014 33.99p 33.99p 33.38p 33.38p 195
21/01/2014 34.26p 34.65p 29.46p 34.06p 0
20/01/2014 34.24p 34.65p 29.46p 34.40p 0
17/01/2014 34.01p 34.65p 29.46p 34.49p 0
16/01/2014 34.17p 34.47p 29.46p 34.22p 0
15/01/2014 33.44p 34.47p 29.46p 34.47p 1781
14/01/2014 32.89p 33.24p 29.46p 33.24p 0
13/01/2014 32.93p 33.23p 29.46p 32.74p 0
10/01/2014 32.48p 33.23p 29.46p 32.74p 0
09/01/2014 32.47p 33.23p 29.46p 32.15p 0
08/01/2014 32.60p 33.23p 29.46p 32.34p 0
07/01/2014 32.51p 33.23p 29.46p 32.55p 0
06/01/2014 32.29p 33.23p 29.46p 32.66p 0
03/01/2014 31.47p 32.34p 29.46p 32.34p 0
02/01/2014 31.27p 31.56p 29.46p 31.40p 0
31/12/2013 31.51p 31.56p 29.46p 31.12p 0
30/12/2013 30.34p 31.56p 29.46p 31.56p 0
27/12/2013 30.50p 31.26p 29.46p 30.50p 0
24/12/2013 30.25p 31.26p 29.46p 30.57p 0
23/12/2013 29.94p 31.26p 29.46p 30.14p 0
20/12/2013 30.01p 31.26p 29.46p 29.97p 0
19/12/2013 29.94p 31.26p 29.46p 30.25p 0
18/12/2013 29.99p 31.26p 29.46p 29.95p 0
17/12/2013 30.24p 31.26p 29.46p 29.85p 0
16/12/2013 30.00p 31.26p 29.46p 30.02p 0
13/12/2013 30.48p 31.26p 29.46p 30.00p 0
12/12/2013 30.55p 31.26p 29.46p 30.15p 0
11/12/2013 30.08p 31.26p 29.46p 30.45p 985
10/12/2013 30.50p 31.26p 29.46p 29.91p 0
09/12/2013 30.58p 31.26p 29.46p 29.96p 0
06/12/2013 30.07p 31.26p 29.46p 30.42p 0
05/12/2013 29.83p 31.26p 29.46p 29.75p 0
04/12/2013 29.66p 31.26p 29.52p 29.67p 0
03/12/2013 30.43p 31.26p 29.58p 29.75p 0
02/12/2013 30.61p 31.26p 30.00p 30.22p 0
29/11/2013 30.92p 31.26p 30.43p 30.69p 0
28/11/2013 30.55p 31.26p 30.43p 30.65p 0
27/11/2013 31.15p 31.26p 30.44p 30.65p 0
26/11/2013 31.26p 31.26p 31.15p 31.15p 496
25/11/2013 30.34p 31.42p 29.59p 31.42p 0
22/11/2013 29.83p 31.14p 29.59p 30.17p 0
21/11/2013 29.94p 31.14p 29.59p 29.73p 0
20/11/2013 29.92p 31.14p 29.59p 29.91p 0
19/11/2013 30.06p 31.14p 29.59p 30.01p 0
18/11/2013 29.97p 31.14p 29.59p 30.13p 0
15/11/2013 30.00p 31.14p 29.59p 29.97p 0
14/11/2013 30.06p 31.14p 29.59p 29.82p 0
13/11/2013 30.93p 31.14p 29.84p 30.13p 0
12/11/2013 30.86p 31.14p 30.68p 30.90p 0
11/11/2013 30.95p 31.14p 30.68p 31.14p 0
08/11/2013 30.68p 30.99p 30.68p 30.99p 36
07/11/2013 30.81p 31.47p 30.61p 30.91p 0
06/11/2013 31.21p 31.47p 30.61p 31.00p 0
05/11/2013 31.17p 31.47p 30.61p 31.28p 0
04/11/2013 30.80p 31.47p 30.61p 31.07p 0
01/11/2013 30.81p 31.47p 30.61p 30.70p 0
31/10/2013 30.85p 31.47p 30.61p 31.07p 0
30/10/2013 31.39p 31.47p 30.61p 30.75p 0
29/10/2013 30.91p 31.47p 30.63p 31.47p 0
28/10/2013 31.20p 31.42p 30.63p 31.32p 0
25/10/2013 30.83p 30.83p 30.63p 30.63p 114
24/10/2013 31.20p 31.44p 25.75p 30.98p 0
23/10/2013 30.38p 31.01p 25.75p 30.84p 0
22/10/2013 31.00p 31.01p 25.75p 30.64p 0
21/10/2013 30.50p 30.90p 25.75p 30.90p 0
18/10/2013 29.76p 30.38p 25.75p 30.38p 0
17/10/2013 29.50p 30.25p 25.75p 29.93p 0
16/10/2013 28.86p 30.25p 25.75p 29.53p 0
15/10/2013 28.15p 30.25p 25.75p 28.19p 0
14/10/2013 28.03p 30.25p 25.75p 28.00p 0
11/10/2013 28.09p 30.25p 25.75p 28.04p 0
10/10/2013 27.94p 30.25p 25.75p 27.98p 0
09/10/2013 27.86p 30.25p 25.75p 27.88p 0
08/10/2013 27.94p 30.25p 25.75p 27.98p 0
07/10/2013 27.93p 30.25p 25.75p 27.83p 0
04/10/2013 27.86p 30.25p 25.75p 27.81p 0
03/10/2013 28.12p 30.25p 25.75p 27.64p 0
02/10/2013 27.83p 30.25p 25.75p 27.85p 280
01/10/2013 27.72p 30.25p 25.75p 27.79p 0
30/09/2013 28.00p 30.25p 25.75p 27.92p 0
27/09/2013 27.90p 30.25p 25.75p 27.97p 0
26/09/2013 28.10p 30.25p 25.75p 28.11p 0
25/09/2013 28.67p 30.25p 25.75p 28.09p 0
24/09/2013 28.22p 30.25p 25.75p 28.44p 0
23/09/2013 28.85p 30.25p 25.75p 28.48p 0
20/09/2013 29.34p 30.25p 25.75p 29.17p 0
19/09/2013 29.28p 30.25p 25.75p 29.17p 0
18/09/2013 29.36p 30.25p 25.75p 28.91p 188
17/09/2013 29.41p 30.25p 25.75p 29.44p 48900
16/09/2013 29.70p 30.25p 25.75p 29.66p 0
13/09/2013 29.91p 30.25p 25.75p 29.52p 0
12/09/2013 29.90p 30.25p 25.75p 29.82p 0
11/09/2013 30.25p 30.25p 25.75p 29.97p 0
10/09/2013 30.25p 30.25p 25.75p 30.08p 0
09/09/2013 30.00p 30.15p 25.75p 30.12p 0
06/09/2013 29.50p 29.95p 25.75p 29.95p 0
05/09/2013 29.81p 29.92p 25.75p 29.83p 0
04/09/2013 29.50p 29.92p 25.75p 29.79p 0
03/09/2013 29.51p 29.92p 25.75p 29.75p 0
02/09/2013 29.06p 29.92p 25.75p 29.92p 0
30/08/2013 29.29p 29.45p 25.75p 29.27p 0
29/08/2013 29.06p 29.45p 25.75p 29.39p 0
28/08/2013 28.77p 29.45p 25.75p 28.82p 0
27/08/2013 29.11p 29.45p 25.75p 29.11p 0
23/08/2013 29.18p 29.45p 25.75p 28.99p 30000
22/08/2013 28.74p 29.45p 25.75p 28.77p 0
21/08/2013 28.55p 29.45p 25.75p 28.58p 0
20/08/2013 28.57p 29.45p 25.75p 28.49p 0
19/08/2013 28.25p 29.45p 25.75p 28.52p 0
16/08/2013 27.77p 29.45p 25.75p 28.10p 0
15/08/2013 28.31p 29.45p 25.75p 28.38p 0
14/08/2013 28.33p 29.45p 25.75p 28.20p -3445
13/08/2013 28.00p 29.45p 25.75p 27.99p 0
12/08/2013 27.98p 29.45p 25.75p 27.92p 0
09/08/2013 27.60p 29.45p 25.75p 27.72p 0
08/08/2013 27.17p 29.45p 25.75p 27.51p 0
07/08/2013 27.76p 29.45p 25.75p 27.45p 0
06/08/2013 27.52p 29.45p 25.75p 27.58p 0
05/08/2013 27.57p 29.45p 25.75p 27.73p 0
02/08/2013 27.29p 29.45p 25.75p 27.48p 0
01/08/2013 26.57p 29.45p 25.75p 27.05p 0
31/07/2013 25.83p 29.45p 25.75p 26.57p 0
30/07/2013 26.19p 29.45p 25.75p 25.75p 234
29/07/2013 26.33p 29.45p 25.84p 25.98p 0
26/07/2013 26.74p 29.45p 25.84p 25.84p 313
25/07/2013 27.09p 29.45p 26.41p 26.68p 0
24/07/2013 26.80p 29.45p 26.41p 26.41p 0
23/07/2013 26.85p 29.45p 26.80p 26.85p 0
22/07/2013 27.09p 29.45p 26.80p 27.08p 0
19/07/2013 26.80p 29.45p 26.80p 26.97p 0
18/07/2013 26.84p 29.45p 26.84p 26.95p 0
17/07/2013 27.35p 29.45p 26.96p 26.96p 0
16/07/2013 27.44p 29.45p 27.24p 27.48p 0
15/07/2013 27.60p 29.45p 27.24p 27.71p 0
12/07/2013 27.81p 29.45p 27.24p 27.84p 0
11/07/2013 27.60p 29.45p 27.24p 27.73p 0
10/07/2013 28.00p 29.45p 27.24p 27.50p 0
09/07/2013 27.94p 29.45p 27.24p 27.84p 0
08/07/2013 27.81p 29.45p 27.24p 27.71p 0
05/07/2013 28.00p 29.45p 27.24p 27.99p 291
04/07/2013 27.50p 29.45p 27.24p 27.90p 0
03/07/2013 27.55p 29.45p 27.24p 27.62p 0
02/07/2013 28.35p 29.45p 27.24p 28.35p 0
01/07/2013 27.65p 29.45p 27.24p 28.67p 0
28/06/2013 29.20p 29.45p 27.24p 28.67p 0
27/06/2013 28.00p 29.45p 27.24p 27.76p 0
26/06/2013 27.30p 29.45p 27.24p 27.82p 0
25/06/2013 27.61p 29.45p 27.24p 27.24p 0
24/06/2013 28.11p 29.45p 27.29p 27.29p 0
21/06/2013 27.91p 29.45p 27.73p 27.76p 0
20/06/2013 28.34p 29.45p 27.73p 28.05p 0
19/06/2013 29.10p 29.45p 27.73p 28.47p 0
18/06/2013 29.17p 29.17p 27.73p 27.76p 0
17/06/2013 28.95p 29.08p 27.73p 27.76p 0
14/06/2013 28.40p 29.08p 27.73p 29.08p 0
13/06/2013 28.22p 28.69p 27.73p 28.22p 0
12/06/2013 28.15p 28.69p 27.73p 28.15p 0
11/06/2013 28.34p 28.69p 27.73p 27.95p 0
10/06/2013 28.25p 28.69p 27.73p 28.25p 0
07/06/2013 28.09p 28.69p 27.73p 27.76p 0
06/06/2013 28.33p 28.69p 27.73p 27.76p 0
05/06/2013 28.57p 28.69p 27.73p 28.51p 0
04/06/2013 28.30p 28.69p 27.73p 28.27p 0
03/06/2013 27.92p 28.26p 27.73p 28.26p 0
31/05/2013 27.73p 27.84p 27.73p 27.84p 1925
30/05/2013 27.30p 28.85p 25.25p 27.83p 0
29/05/2013 27.60p 28.85p 25.25p 27.56p 0
28/05/2013 27.77p 28.85p 25.25p 27.36p 0

*Close Price adjusted for both dividends and splits