UK markets close in 3 hours 6 minutes

Ipsen S.A. (0MH6.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
92.89-0.06 (-0.06%)
As of 06:19PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024112.60116.00112.28113.55113.5596,159
23 Apr 2024112.20113.70110.70113.16113.1636,654
22 Apr 2024108.20112.51108.40112.50112.50145,450
19 Apr 2024106.25108.42105.64107.97107.9741,077
18 Apr 2024106.55107.10105.50106.32106.3213,234
17 Apr 2024107.75108.20106.38107.39107.3931,193
16 Apr 2024107.75107.80106.30106.89106.8911,505
15 Apr 2024109.90110.40108.20109.39109.3923,448
12 Apr 2024109.70112.30108.90110.30110.3010,650
11 Apr 2024108.70109.42108.60109.04109.0413,256
10 Apr 2024110.25111.10108.00108.90108.9013,655
09 Apr 2024108.10110.40108.00109.91109.9126,406
08 Apr 2024107.35108.60106.60108.05108.0512,316
05 Apr 2024107.55107.90105.90107.53107.5315,905
04 Apr 2024107.25108.90107.30108.50108.5018,978
03 Apr 2024105.70107.21105.50107.19107.1952,784
02 Apr 2024109.70110.70106.08108.67108.6748,998
28 Mar 2024109.40111.11109.10110.28110.2845,845
27 Mar 2024108.10109.40108.11109.21109.2114,461
26 Mar 2024109.30109.60107.50108.29108.29276,311
25 Mar 2024108.80110.21108.10109.52109.5224,549
22 Mar 2024108.60109.30107.80108.96108.96146,848
21 Mar 2024107.25108.91106.00107.11107.11118,504
20 Mar 2024104.80106.71104.20105.37105.3714,025
19 Mar 2024105.30106.30104.00105.20105.20109,007
18 Mar 2024105.30106.20104.69105.58105.5839,000
15 Mar 2024108.20108.90105.30105.48105.48414,375
14 Mar 2024107.45108.50106.69107.54107.5446,868
13 Mar 2024108.00108.70107.40107.60107.6017,181
12 Mar 2024106.45107.90106.00106.46106.467,427
11 Mar 2024103.35106.41103.40105.26105.2686,783
08 Mar 2024104.10104.90103.30104.41104.41289,967
07 Mar 2024102.05103.89101.10103.78103.7840,995
06 Mar 2024100.50102.10100.00101.70101.7017,583
05 Mar 2024102.25102.60100.30101.02101.0219,313
04 Mar 2024101.80102.80101.50102.25102.258,775
01 Mar 2024101.90101.9099.50101.39101.3917,263
29 Feb 2024101.90102.30101.10102.30102.3048,995
28 Feb 2024103.15103.70101.60101.88101.8813,487
27 Feb 2024103.55103.90102.60103.20103.2055,002
26 Feb 2024104.80105.30103.29104.48104.48100,508
23 Feb 2024104.60105.00104.30104.65104.6510,488
22 Feb 2024104.10105.40102.30102.98102.98247,143
21 Feb 2024104.90104.25102.60103.86103.86159,687
20 Feb 2024106.35107.70105.60107.51107.5139,363
19 Feb 2024105.20106.30104.20105.06105.0673,709
16 Feb 2024105.00107.30104.89105.36105.3628,741
15 Feb 2024103.75106.00102.60105.01105.0168,819
14 Feb 2024103.15105.50103.10103.35103.3534,699
13 Feb 2024102.65103.71100.20102.89102.8989,032
12 Feb 2024107.85109.20102.90106.69106.69190,742
09 Feb 2024105.90109.30105.30108.12108.12121,235
08 Feb 2024106.45106.70101.10101.59101.59236,470
07 Feb 2024106.75107.50106.40106.55106.553,324
06 Feb 2024106.05106.90105.90106.51106.5112,295
05 Feb 2024105.70106.90104.30105.35105.3581,655
02 Feb 2024106.25107.10105.68107.00107.0056,215
01 Feb 2024106.65107.70105.50106.78106.7860,209
31 Jan 2024105.40107.50105.00105.88105.8833,355
30 Jan 2024108.00108.90105.58105.87105.8722,156
29 Jan 2024108.00107.90107.29107.77107.7720,856
26 Jan 2024107.25108.40107.30107.71107.7135,108
25 Jan 2024108.00107.80106.99107.01107.0113,516
24 Jan 2024106.75107.90106.70107.08107.0826,693
23 Jan 2024106.85107.40106.38106.41106.4111,539
22 Jan 2024105.40107.50105.70106.59106.5916,418
19 Jan 2024106.75106.60104.69105.42105.4212,504
18 Jan 2024105.90106.20104.40105.64105.6429,460
17 Jan 2024104.10105.30103.30105.02105.02156,718
16 Jan 2024103.75104.90103.00104.45104.4578,351
15 Jan 2024102.35105.20102.90104.28104.2817,485
12 Jan 2024102.95103.80102.68103.06103.06118,165
11 Jan 2024106.25106.80102.59103.45103.4562,293
10 Jan 2024107.25108.00104.70107.59107.5951,994
09 Jan 2024108.50109.40107.09107.09107.0957,403
08 Jan 2024108.20108.90107.20108.45108.4529,341
05 Jan 2024108.90108.69107.40107.71107.7119,689
04 Jan 2024108.00110.00107.60109.41109.4154,140
03 Jan 2024109.00110.60107.60108.13108.1310,919
02 Jan 2024108.20109.30108.20108.88108.8823,314
29 Dec 2023107.75108.50107.60108.01108.0113,356
28 Dec 2023107.85108.10107.50108.10108.106,178
27 Dec 2023107.35108.00106.50107.59107.596,595
22 Dec 2023106.25107.62106.60107.20107.206,693
21 Dec 2023106.25107.30105.60106.60106.6024,927
20 Dec 2023106.15107.10106.30106.80106.8035,787
19 Dec 2023106.05107.20105.10106.00106.0052,363
18 Dec 2023104.80106.20104.40105.80105.8016,360
15 Dec 2023105.80106.70104.20105.10105.1045,410
14 Dec 2023104.00106.00103.60105.36105.3642,901
13 Dec 2023101.70102.80101.80102.21102.217,685
12 Dec 2023101.90103.00100.90101.50101.5040,099
11 Dec 2023103.15103.80101.40102.60102.6043,704
08 Dec 2023104.40104.60102.29103.10103.1012,686
07 Dec 2023103.15105.70102.59103.90103.9017,313
06 Dec 2023102.05104.90102.20102.90102.90575,726
05 Dec 2023101.60102.20100.90101.90101.9037,977
04 Dec 2023101.00103.30100.30101.26101.2621,822
01 Dec 2023103.45105.30102.50102.61102.6143,318
30 Nov 2023103.15104.60102.80103.56103.5661,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...