Ipsen S.A Recent Share Price (USX:IPSEF)

USX:IPSEF - Ipsen SA Ipsen S.A
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Jun 2007	USD	48	48	47.4974	48	48	-1.782 (-3.58%)	300,110
8 Jun 2007	USD	49.7815	49.7815	49.6825	49.7815	49.7815	-0.459 (-0.91%)	122,438
7 Jun 2007	USD	50.24	50.24	50.114	50.24	50.24	-2.76 (-5.21%)	72,283
6 Jun 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
5 Jun 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
4 Jun 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
1 Jun 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
31 May 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
30 May 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
29 May 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
28 May 2007	USD	53	53	53	53	53	0.0 (0.0%)	0
25 May 2007	USD	53	53	53	53	53	-0.451 (-0.84%)	470
24 May 2007	USD	53.4512	53.4512	53.4512	53.4512	53.4512	0.0 (0.0%)	0
23 May 2007	USD	53.4512	53.4512	53.4512	53.4512	53.4512	0.0 (0.0%)	0
22 May 2007	USD	53.4512	53.584	53.4512	53.4512	53.4512	+0.176 (+0.33%)	97,278
21 May 2007	USD	53.275	53.35	53.275	53.275	53.275	+0.055 (+0.10%)	150,000
18 May 2007	USD	53.22	53.22	53.22	53.22	53.22	-0.03 (-0.06%)	26,000
17 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
16 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
15 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
14 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
11 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
10 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
9 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
8 May 2007	USD	53.25	53.25	53.25	53.25	53.25	0.0 (0.0%)	0
7 May 2007	USD	53.25	53.25	53.25	53.25	53.25	+1.85 (+3.60%)	100
4 May 2007	USD	51.4	51.4	51.4	51.4	51.4	0.0 (0.0%)	0
3 May 2007	USD	51.4	51.4	51.4	51.4	51.4	0.0 (0.0%)	0
2 May 2007	USD	51.4	51.4	51.4	51.4	51.4	0.0 (0.0%)	0
1 May 2007	USD	51.4	51.4	51.4	51.4	51.4	0.0 (0.0%)	0