Ipsos SA (0KA3) Share Price

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

Date Open High Low Close* Volume
24/05/2013 27.48p 28.85p 25.25p 27.07p 0
23/05/2013 27.63p 28.85p 25.25p 27.07p 0
22/05/2013 27.93p 28.85p 25.25p 27.07p 0
21/05/2013 27.71p 28.85p 25.25p 27.07p 0
20/05/2013 27.98p 28.85p 25.25p 27.07p 0
17/05/2013 28.45p 28.85p 25.25p 27.07p 0
16/05/2013 28.02p 28.85p 25.25p 27.07p 0
15/05/2013 27.66p 28.20p 25.25p 27.07p 0
14/05/2013 27.81p 28.20p 25.25p 27.79p 0
13/05/2013 28.20p 28.20p 25.25p 27.83p 0
10/05/2013 27.36p 28.20p 25.25p 28.14p 0
09/05/2013 26.98p 28.20p 25.25p 27.07p 0
08/05/2013 27.13p 28.20p 25.25p 27.07p 0
07/05/2013 26.69p 28.20p 25.25p 27.07p 0
03/05/2013 25.85p 28.20p 25.25p 27.07p 0
02/05/2013 25.25p 28.20p 25.25p 27.07p 0
01/05/2013 25.57p 28.20p 25.38p 27.07p 0
30/04/2013 25.57p 28.20p 25.38p 25.39p 0
29/04/2013 25.52p 28.20p 25.38p 25.67p 0
26/04/2013 26.28p 28.20p 25.43p 25.48p 0
25/04/2013 25.92p 28.20p 25.43p 26.30p 0
24/04/2013 25.70p 28.20p 25.43p 26.11p 0
23/04/2013 25.84p 28.20p 25.43p 25.47p 0
22/04/2013 25.89p 28.20p 25.43p 25.91p 0
19/04/2013 25.79p 28.20p 25.43p 25.81p 0
18/04/2013 25.58p 28.20p 25.58p 25.58p 0
17/04/2013 27.11p 28.20p 25.58p 25.58p 0
16/04/2013 27.13p 28.20p 26.01p 27.00p 0
15/04/2013 27.90p 28.20p 26.92p 27.10p 0
12/04/2013 27.74p 28.20p 26.92p 28.16p 0
11/04/2013 26.92p 28.20p 26.92p 27.81p 0
10/04/2013 27.08p 27.35p 26.97p 27.08p 0
09/04/2013 27.02p 27.35p 26.97p 26.97p 0
08/04/2013 27.00p 27.13p 27.00p 27.00p 393
05/04/2013 27.50p 27.81p 26.72p 26.72p 0
04/04/2013 27.32p 27.81p 27.00p 27.81p 0
03/04/2013 27.11p 27.42p 27.00p 27.11p 0
02/04/2013 27.08p 27.42p 27.00p 27.00p 170
28/03/2013 28.26p 28.26p 27.47p 27.47p 120
27/03/2013 28.26p 29.82p 27.31p 28.25p 0
26/03/2013 28.09p 29.82p 27.31p 28.09p 0
25/03/2013 28.63p 29.82p 27.31p 28.17p 0
22/03/2013 28.77p 29.82p 27.31p 28.39p 0
21/03/2013 28.40p 29.82p 27.31p 28.40p 0
20/03/2013 28.33p 29.82p 27.31p 28.33p 0
19/03/2013 27.94p 29.82p 27.31p 28.33p 0
18/03/2013 27.71p 29.82p 27.31p 27.66p 0
15/03/2013 28.48p 29.82p 27.63p 27.63p 0
14/03/2013 28.82p 29.82p 28.16p 28.38p 0
13/03/2013 29.14p 29.82p 28.16p 28.66p 0
12/03/2013 28.72p 29.82p 28.16p 29.14p 0
11/03/2013 29.82p 29.82p 28.16p 28.57p 0
08/03/2013 29.07p 29.73p 28.16p 29.50p 0
07/03/2013 29.36p 29.73p 28.16p 28.92p 0
06/03/2013 29.73p 29.73p 28.16p 29.73p 0
05/03/2013 28.49p 29.70p 28.16p 29.70p 0
04/03/2013 28.60p 28.60p 28.16p 28.16p 210
01/03/2013 29.79p 29.79p 28.39p 28.50p 102
28/02/2013 30.25p 33.06p 30.20p 30.20p 0
27/02/2013 31.24p 33.06p 30.78p 31.24p 0
26/02/2013 31.77p 33.06p 30.78p 31.30p 0
25/02/2013 31.75p 33.06p 30.78p 31.75p 0
22/02/2013 31.90p 33.06p 30.78p 31.90p 0
21/02/2013 32.35p 33.06p 30.78p 31.91p 0
20/02/2013 32.54p 33.06p 30.78p 32.62p 0
19/02/2013 32.31p 32.31p 30.78p 32.31p 0
18/02/2013 31.92p 31.92p 30.78p 31.92p 0
15/02/2013 31.44p 31.90p 30.78p 31.90p 0
14/02/2013 31.68p 31.82p 30.78p 31.68p 0
13/02/2013 31.00p 31.82p 30.78p 31.82p 0
12/02/2013 31.02p 31.33p 30.78p 31.02p 0
11/02/2013 31.33p 31.33p 30.78p 30.88p 6400
08/02/2013 30.15p 31.05p 29.44p 31.05p 0
07/02/2013 29.90p 30.10p 29.44p 29.90p 0
06/02/2013 29.68p 30.10p 29.44p 30.10p 0
05/02/2013 29.44p 29.58p 29.44p 29.44p 130
04/02/2013 29.68p 29.69p 29.08p 29.68p 0
01/02/2013 29.42p 29.69p 29.08p 29.42p 0
31/01/2013 29.69p 29.69p 29.08p 29.69p 0
30/01/2013 29.08p 29.50p 29.08p 29.50p 18699
29/01/2013 28.81p 29.61p 28.49p 29.00p 0
28/01/2013 28.94p 29.61p 28.49p 28.49p 0
25/01/2013 29.49p 29.61p 29.01p 29.01p 0
24/01/2013 29.42p 29.61p 29.36p 29.38p 534
23/01/2013 29.43p 29.65p 29.42p 29.43p 0
22/01/2013 29.42p 29.65p 29.42p 29.42p 0
21/01/2013 29.58p 29.65p 29.58p 29.58p 302
18/01/2013 28.99p 29.67p 28.99p 29.36p 650
17/01/2013 29.31p 29.31p 28.32p 29.31p 0
16/01/2013 28.47p 29.28p 28.32p 29.28p 0
15/01/2013 28.32p 28.57p 28.32p 28.57p 5000
14/01/2013 28.58p 29.39p 26.50p 28.18p 0
11/01/2013 28.24p 29.39p 26.50p 28.17p 0
10/01/2013 28.76p 29.39p 26.50p 28.33p 0
09/01/2013 28.77p 29.39p 26.50p 28.67p 0
08/01/2013 28.77p 29.39p 26.50p 28.77p 0
07/01/2013 28.95p 29.39p 26.50p 28.95p 0
04/01/2013 29.39p 29.39p 26.50p 28.98p 0
03/01/2013 28.55p 29.33p 26.50p 29.33p 0
02/01/2013 28.30p 28.60p 26.50p 28.47p 0
31/12/2012 28.02p 28.58p 26.50p 28.02p 0
28/12/2012 28.08p 28.58p 26.50p 28.08p 0
27/12/2012 27.88p 28.58p 26.50p 27.91p 0
24/12/2012 28.05p 28.58p 26.50p 28.05p 0
21/12/2012 28.27p 28.58p 26.50p 27.86p 0
20/12/2012 28.33p 28.58p 26.50p 28.33p 0
19/12/2012 28.17p 28.58p 26.50p 28.54p 0
18/12/2012 28.00p 28.58p 26.50p 28.35p 0
17/12/2012 28.27p 28.58p 26.50p 27.85p 0
14/12/2012 28.58p 28.58p 26.50p 28.18p 0
13/12/2012 28.55p 28.55p 26.50p 28.52p 0
12/12/2012 27.75p 28.14p 26.50p 28.14p 0
11/12/2012 27.38p 27.75p 26.50p 27.75p 0
10/12/2012 27.07p 27.44p 26.50p 27.44p 0
07/12/2012 26.95p 27.29p 26.50p 26.95p 0
06/12/2012 26.92p 27.29p 26.50p 27.29p 0
05/12/2012 26.64p 27.05p 26.50p 27.01p 0
04/12/2012 26.63p 27.05p 26.50p 26.63p 0
03/12/2012 26.57p 27.05p 26.50p 26.57p 0
30/11/2012 27.05p 27.05p 26.50p 26.68p 2287
29/11/2012 26.73p 27.44p 26.40p 26.99p 0
28/11/2012 26.89p 27.44p 26.40p 26.68p 0
27/11/2012 27.06p 27.44p 26.40p 27.44p 0
26/11/2012 26.88p 27.43p 26.40p 26.88p 0
23/11/2012 26.92p 27.43p 26.40p 26.92p 0
22/11/2012 26.81p 27.43p 26.40p 26.81p 0
21/11/2012 26.47p 27.43p 26.40p 26.47p 0
20/11/2012 26.75p 27.43p 26.40p 26.75p 0
19/11/2012 26.74p 27.43p 26.40p 26.74p 0
16/11/2012 26.59p 27.43p 26.40p 26.40p 0
15/11/2012 26.53p 27.43p 26.53p 26.53p 0
14/11/2012 26.95p 27.43p 26.55p 26.95p 0
13/11/2012 27.37p 27.43p 26.55p 26.93p 0
12/11/2012 26.55p 27.43p 26.55p 27.37p 16000
09/11/2012 26.70p 27.24p 26.70p 26.70p 0
08/11/2012 27.18p 27.24p 26.75p 26.75p 0
07/11/2012 27.24p 27.24p 27.07p 27.24p 163

*Close Price adjusted for both dividends and splits