Ipsos Historical Data - IPS

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Ipsos IPS Euronext Ordinary Share FR0000073298
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.05 0.18% 27.85 28.00 27.75 28.00 27.80 00:39:40
more quote information »

IPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.0529.3027.4528.3042,286-0.20-0.71%
1 Month27.3029.3026.3027.4932,8450.552.01%
3 Months24.9029.3024.9026.7140,5912.9511.85%
6 Months24.0029.3021.9024.7848,7753.8516.04%
1 Year20.1229.3019.3423.7951,5167.7338.42%
3 Years27.7535.63519.3427.9460,1780.100.36%
5 Years23.8035.63516.7125.7571,9464.0517.02%

IPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 27.85 0.05 0.18% 28.00 28.00 27.75 17,831
Dec 06 2019 27.80 0.10 0.36% 27.65 27.90 27.65 13,688
Dec 05 2019 27.70 -0.10 -0.36% 28.10 28.10 27.55 15,456
Dec 04 2019 27.80 -0.35 -1.24% 28.15 28.40 27.45 44,681
Dec 03 2019 28.15 -0.85 -2.93% 29.00 29.30 28.15 69,205
Nov 30 2019 29.00 0.90 3.2% 28.05 29.05 27.95 68,401
Nov 29 2019 28.10 0.20 0.72% 27.95 28.10 27.80 27,516
Nov 28 2019 27.90 1.20 4.49% 26.80 27.95 26.80 66,556
Nov 27 2019 26.70 -0.05 -0.19% 26.70 26.80 26.55 30,521
Nov 26 2019 26.75 0.10 0.38% 26.60 26.95 26.60 18,245
Nov 23 2019 26.65 0.35 1.33% 26.30 26.75 26.30 20,038
Nov 22 2019 26.30 -0.45 -1.68% 26.60 26.60 26.30 30,758
Nov 21 2019 26.75 -0.05 -0.19% 26.65 26.75 26.35 45,306
Nov 20 2019 26.80 -0.05 -0.19% 26.80 27.05 26.70 29,569
Nov 19 2019 26.85 -0.20 -0.74% 27.20 27.20 26.70 25,375
Nov 16 2019 27.05 -0.05 -0.18% 27.10 27.40 27.05 27,920
Nov 15 2019 27.10 0.00 0.0% 27.25 27.25 27.00 14,109
Nov 14 2019 27.10 -0.35 -1.28% 27.40 27.40 27.10 17,721
Nov 13 2019 27.45 0.30 1.1% 27.30 27.50 27.10 29,268
Nov 12 2019 27.15 0.20 0.74% 27.00 27.30 26.90 21,095
Nov 09 2019 26.95 -0.35 -1.28% 27.30 27.40 26.75 41,467
Nov 08 2019 27.30 0.45 1.68% 26.80 27.45 26.80 43,875
Your Recent History
EU
IPS
Ipsos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 06:11:02