Ipsen

IPN
🏛️ uk →
116.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.96 81.18 80.60 80.60 0.0M
2021-12-30 79.90 81.72 79.90 81.60 0.0M
2021-12-29 80.62 80.84 79.98 80.70 0.0M
2021-12-24 79.00 80.38 79.00 79.65 0.0M
2021-12-23 78.94 79.22 77.54 79.05 0.2M
2021-12-22 79.30 79.36 78.20 79.25 0.0M
2021-12-21 79.80 79.80 77.38 79.45 0.0M
2021-12-20 81.14 81.14 78.82 79.55 0.0M
2021-12-17 92.88 92.88 85.42 85.50 0.1M
2021-12-16 94.04 94.32 93.28 93.90 0.2M
2021-12-15 91.14 91.80 90.90 91.65 0.0M
2021-12-14 93.88 94.52 90.28 90.45 0.0M
2021-12-13 92.00 93.60 91.70 93.50 0.0M
2021-12-10 92.06 92.34 90.42 91.55 0.0M
2021-12-09 91.72 92.42 91.48 92.00 0.0M
2021-12-08 91.18 92.22 90.50 90.75 0.1M
2021-12-07 89.74 90.68 89.40 90.15 0.0M
2021-12-06 88.00 89.24 88.00 88.80 0.0M
2021-12-03 87.30 87.40 86.30 86.75 0.0M
2021-12-02 87.30 87.48 86.26 86.75 0.1M
2021-12-01 86.42 87.84 85.90 86.75 0.0M
2021-11-30 87.10 87.10 86.22 86.45 0.0M
2021-11-29 89.54 89.54 87.00 87.05 0.0M
2021-11-26 87.86 89.78 87.86 88.60 0.0M
2021-11-25 90.96 92.14 89.98 90.05 0.0M
2021-11-24 89.54 90.46 89.54 90.35 0.0M
2021-11-23 88.88 90.20 88.84 89.80 0.0M
2021-11-22 89.71 90.92 89.71 90.15 0.0M
2021-11-19 88.94 91.14 88.94 90.25 0.0M
2021-11-18 90.82 90.82 89.56 89.70 0.0M
2021-11-17 90.70 91.66 90.12 90.45 0.0M
2021-11-16 91.56 92.02 90.76 91.05 0.0M
2021-11-15 90.88 92.60 90.88 91.35 0.0M
2021-11-12 89.96 91.56 89.96 90.25 0.0M
2021-11-11 86.60 89.06 86.50 89.00 0.0M
2021-11-10 84.98 86.64 84.98 86.15 0.0M
2021-11-09 85.42 85.42 84.72 85.20 0.0M
2021-11-08 86.40 87.70 86.22 86.35 0.0M
2021-11-05 90.06 90.22 85.80 85.80 0.0M
2021-11-04 91.40 92.48 91.40 91.65 0.0M
2021-11-03 90.72 91.78 90.02 91.55 0.0M
2021-11-02 91.14 91.60 90.36 90.85 0.0M
2021-11-01 89.96 90.70 89.96 90.25 0.0M
2021-10-29 88.88 89.28 88.70 89.10 0.1M
2021-10-28 88.86 88.88 88.38 88.60 0.0M
2021-10-27 89.08 89.28 88.10 88.20 0.1M
2021-10-26 89.38 90.96 88.62 88.90 0.0M
2021-10-25 87.76 89.30 87.50 89.00 0.1M
2021-10-22 87.54 89.00 87.54 87.65 0.0M
2021-10-21 86.32 88.82 84.16 86.55 0.1M
2021-10-20 86.20 86.66 84.82 85.70 0.1M
2021-10-19 84.84 86.48 84.78 86.35 0.0M
2021-10-18 86.28 87.42 86.04 87.35 0.0M
2021-10-15 86.48 86.78 85.08 86.45 0.0M
2021-10-14 86.58 86.66 85.02 86.55 0.3M
2021-10-13 86.72 87.70 86.04 86.35 0.2M
2021-10-12 85.98 87.72 85.20 87.65 0.1M
2021-10-11 86.98 87.24 86.34 86.75 0.0M
2021-10-08 85.34 85.36 84.96 85.00 0.0M
2021-10-07 85.44 86.34 84.88 86.05 0.0M
2021-10-06 83.18 83.90 82.52 83.85 0.0M
2021-10-05 82.94 84.64 82.82 83.85 0.1M
2021-10-04 82.76 83.26 82.34 83.05 0.0M
2021-10-01 82.14 83.74 82.10 83.65 0.1M
2021-09-30 81.44 82.62 81.44 82.35 0.0M
2021-09-29 81.76 81.76 80.98 81.10 0.0M
2021-09-28 81.34 81.68 80.98 81.00 0.0M
2021-09-27 82.26 82.26 81.40 81.70 0.0M
2021-09-24 82.92 83.04 81.80 81.80 0.0M
2021-09-23 83.78 83.78 82.95 82.95 0.0M
2021-09-22 83.16 83.58 83.16 83.35 0.0M
2021-09-21 81.68 83.16 81.68 82.85 0.0M
2021-09-20 81.98 82.12 80.26 82.05 0.0M
2021-09-17 83.24 84.10 82.08 82.15 0.0M
2021-09-16 80.90 82.85 80.90 82.85 0.0M
2021-09-15 80.46 81.32 80.46 80.90 0.0M
2021-09-14 79.70 80.80 79.60 80.80 0.1M
2021-09-13 80.26 80.76 79.82 79.85 0.0M
2021-09-10 80.82 80.86 79.46 79.75 0.0M
2021-09-09 81.50 81.80 80.74 81.40 0.0M
2021-09-08 81.96 82.65 81.96 82.65 0.0M
2021-09-07 82.86 83.00 82.12 82.35 0.0M
2021-09-06 82.66 83.14 82.42 83.05 0.0M
2021-09-03 84.60 84.60 82.70 82.75 0.0M
2021-09-02 83.92 84.72 83.92 84.10 0.0M
2021-09-01 85.22 85.28 83.34 83.35 0.0M
2021-08-31 83.98 84.76 83.88 84.30 0.1M
2021-08-27 82.78 83.18 82.68 82.85 0.0M
2021-08-26 82.60 83.10 82.28 82.75 0.2M
2021-08-25 83.06 83.30 82.98 83.05 0.0M
2021-08-24 83.96 84.38 83.05 83.05 0.0M
2021-08-23 82.82 84.00 82.48 84.00 0.0M
2021-08-20 83.64 84.08 83.38 83.65 0.1M
2021-08-19 82.62 83.16 81.90 83.05 0.0M
2021-08-18 85.30 85.44 83.32 83.85 0.0M
2021-08-17 82.28 84.80 81.68 84.80 0.1M
2021-08-16 80.36 83.30 80.28 82.55 0.1M
2021-08-13 86.36 86.36 80.44 80.70 0.1M
2021-08-12 91.12 92.32 90.64 92.30 0.0M
2021-08-11 90.80 91.12 90.20 90.85 0.0M
2021-08-10 91.44 91.70 90.30 90.75 0.0M
2021-08-09 90.08 91.12 90.08 90.95 0.0M
2021-08-06 90.00 90.28 89.64 89.80 0.0M
2021-08-05 90.64 90.92 89.90 89.90 0.1M
2021-08-04 90.74 90.94 90.42 90.45 0.0M
2021-08-03 90.30 91.46 90.30 91.45 0.0M
2021-08-02 90.98 91.40 89.90 90.55 0.0M
2021-07-30 88.58 90.34 88.36 89.90 0.0M
2021-07-29 86.90 91.18 86.90 88.80 0.0M
2021-07-28 86.32 86.50 85.72 85.80 0.1M
2021-07-27 86.50 86.74 86.15 86.15 0.0M
2021-07-26 86.86 86.92 86.12 86.35 0.0M
2021-07-23 87.12 87.28 86.38 86.95 0.0M
2021-07-22 86.52 86.98 86.52 86.55 0.0M
2021-07-21 87.24 87.72 85.88 86.15 0.0M
2021-07-20 86.34 86.86 86.04 86.65 0.0M
2021-07-19 88.34 88.34 85.28 86.25 0.0M
2021-07-16 87.32 88.62 87.32 88.60 0.0M
2021-07-15 87.36 87.62 86.65 86.65 0.0M
2021-07-14 87.28 87.66 86.92 87.55 0.0M
2021-07-13 87.32 87.32 86.26 87.05 0.0M
2021-07-12 87.92 88.64 87.54 87.75 0.0M
2021-07-09 87.80 88.96 87.80 88.00 0.0M
2021-07-08 87.38 87.80 86.96 87.45 0.0M
2021-07-07 87.50 87.86 86.44 86.45 0.1M
2021-07-06 87.18 87.58 87.18 87.45 0.0M
2021-07-05 87.62 87.74 87.56 87.65 0.0M
2021-07-02 88.30 88.78 87.54 87.65 0.0M
2021-07-01 88.86 88.86 87.46 88.30 0.0M
2021-06-30 87.20 87.90 86.04 87.45 0.0M
2021-06-29 85.80 87.24 85.80 86.75 0.0M
2021-06-28 88.26 88.28 84.60 85.40 0.0M
2021-06-25 90.14 90.70 89.68 90.45 0.0M
2021-06-24 90.78 90.80 90.10 90.35 0.0M
2021-06-23 90.62 91.24 90.42 90.55 0.1M
2021-06-22 88.94 90.60 88.66 90.45 0.0M
2021-06-21 88.66 88.74 87.88 88.30 0.1M
2021-06-18 90.78 90.78 88.88 89.30 0.2M
2021-06-17 90.64 91.10 89.92 90.15 0.1M
2021-06-16 90.16 90.64 90.10 90.45 0.1M
2021-06-15 91.10 91.14 90.05 90.05 0.0M
2021-06-14 91.98 92.10 90.42 91.15 0.0M
2021-06-11 92.80 92.88 91.78 91.85 0.1M
2021-06-10 91.08 92.22 90.96 92.10 0.1M
2021-06-09 87.62 90.46 87.60 90.25 0.0M
2021-06-08 88.40 88.52 87.60 87.85 0.0M
2021-06-07 86.28 87.70 86.28 87.55 0.0M
2021-06-04 85.32 86.16 84.88 86.05 0.0M
2021-06-03 84.64 85.32 84.08 85.30 0.0M
2021-06-02 86.10 86.42 84.90 85.10 0.0M
2021-06-01 83.36 85.60 83.22 85.30 0.0M
2021-05-28 85.84 86.20 84.74 85.70 0.1M
2021-05-27 85.50 87.22 85.50 86.25 0.0M
2021-05-26 85.20 85.54 84.76 85.30 0.0M
2021-05-25 86.02 86.32 84.74 85.00 0.0M
2021-05-24 85.52 86.54 85.52 86.35 0.0M
2021-05-21 85.46 85.66 84.54 85.00 0.0M
2021-05-20 84.40 85.14 84.22 84.90 0.0M
2021-05-19 83.30 83.84 83.14 83.45 0.2M
2021-05-18 83.44 83.44 82.26 83.15 0.0M
2021-05-17 82.94 84.62 82.68 83.85 0.1M
2021-05-14 82.32 82.66 81.62 82.65 0.0M
2021-05-13 79.96 81.96 79.96 81.80 0.0M
2021-05-12 80.22 81.36 80.20 81.10 0.0M
2021-05-11 78.90 79.80 78.16 79.75 0.0M
2021-05-10 80.34 80.64 79.90 80.00 0.0M
2021-05-07 79.30 80.78 79.30 80.50 0.0M
2021-05-06 79.44 79.96 79.12 79.15 0.0M
2021-05-05 78.54 79.34 78.54 79.15 0.0M
2021-05-04 79.90 79.90 78.05 78.05 0.0M
2021-04-30 80.66 81.30 80.20 80.70 0.0M
2021-04-29 81.04 81.34 79.94 80.10 0.0M
2021-04-28 80.90 82.00 80.90 81.24 0.0M
2021-04-27 81.24 81.82 80.68 80.90 0.0M
2021-04-26 80.74 81.56 80.44 81.40 0.0M
2021-04-23 79.64 80.34 79.58 80.10 0.0M
2021-04-22 79.42 80.22 79.42 79.75 0.0M
2021-04-21 78.68 79.07 78.08 78.95 0.0M
2021-04-20 79.12 79.12 77.74 78.05 0.0M
2021-04-19 78.36 79.12 78.36 79.05 0.0M
2021-04-16 76.48 77.68 76.48 77.20 0.1M
2021-04-15 74.54 76.58 74.54 76.00 0.0M
2021-04-14 75.50 76.10 74.56 74.65 0.2M
2021-04-13 75.72 76.04 74.90 75.45 0.0M
2021-04-12 75.30 75.76 75.10 75.35 0.0M
2021-04-09 76.90 77.02 75.26 75.35 0.1M
2021-04-08 76.26 76.98 75.86 76.90 0.0M
2021-04-07 75.80 77.94 75.80 77.00 0.0M
2021-04-06 74.96 75.98 74.00 75.35 0.0M
2021-04-01 73.18 74.66 72.28 74.15 0.0M
2021-03-31 70.60 74.95 70.60 73.20 0.0M
2021-03-30 69.80 70.15 69.80 69.90 0.0M
2021-03-29 68.40 69.70 68.40 69.70 0.0M
2021-03-26 68.55 69.05 68.20 68.30 0.0M
2021-03-25 66.75 68.55 66.75 68.20 0.0M
2021-03-24 68.45 68.45 67.30 67.35 0.0M
2021-03-23 69.15 69.30 68.10 68.40 0.1M
2021-03-22 68.55 68.95 67.70 68.70 0.0M
2021-03-19 67.50 68.20 67.45 67.65 0.0M
2021-03-18 67.15 68.10 66.80 66.85 0.0M
2021-03-17 67.55 67.55 66.45 66.85 0.0M
2021-03-16 67.80 68.25 67.35 67.55 0.0M
2021-03-15 66.80 67.35 66.70 67.25 0.0M
2021-03-12 67.65 68.45 66.55 66.55 0.0M
2021-03-11 69.05 69.40 67.50 67.75 0.0M
2021-03-10 66.80 68.75 66.80 68.40 0.0M
2021-03-09 66.40 67.40 66.10 66.75 0.0M
2021-03-08 68.95 68.95 66.45 66.45 0.0M
2021-03-05 70.30 70.95 69.70 70.15 0.0M
2021-03-04 70.15 70.80 69.85 70.55 0.0M
2021-03-03 70.05 70.60 69.90 70.45 0.0M
2021-03-02 70.40 70.70 70.05 70.35 0.0M
2021-03-01 72.55 72.55 70.75 70.75 0.0M
2021-02-26 70.25 71.85 70.25 70.75 0.0M
2021-02-25 71.25 71.40 70.80 71.05 0.0M
2021-02-24 70.60 71.85 70.35 71.75 0.0M
2021-02-23 70.85 71.25 69.80 69.90 0.0M
2021-02-22 69.60 71.05 69.60 70.75 0.0M
2021-02-19 71.30 71.75 70.25 70.55 0.0M
2021-02-18 71.00 71.10 70.15 70.75 0.0M
2021-02-17 70.10 71.50 69.80 71.25 0.0M
2021-02-16 72.20 72.25 70.80 71.15 0.0M
2021-02-15 74.45 75.25 72.50 72.60 0.0M
2021-02-12 74.95 75.55 73.95 74.45 0.0M
2021-02-11 75.90 78.15 75.00 75.35 0.0M
2021-02-10 75.20 75.85 74.70 75.85 0.0M
2021-02-09 73.65 75.15 73.20 74.85 0.0M
2021-02-08 75.95 76.15 74.05 74.05 0.0M
2021-02-05 74.80 75.45 74.80 75.25 0.0M
2021-02-04 74.80 75.15 74.45 74.85 0.0M
2021-02-03 73.25 74.15 73.25 73.50 0.0M
2021-02-02 73.50 73.75 72.65 72.90 0.0M
2021-02-01 72.10 74.45 72.10 73.50 0.0M
2021-01-29 71.95 72.15 71.65 72.00 0.0M
2021-01-28 71.75 72.45 70.25 71.85 0.0M
2021-01-27 71.45 72.00 70.35 71.05 0.1M
2021-01-26 71.20 71.80 70.85 71.15 0.0M
2021-01-25 72.65 72.95 70.85 71.05 0.0M
2021-01-22 70.35 71.65 69.35 71.45 0.0M
2021-01-21 73.60 74.10 71.35 71.35 0.0M
2021-01-20 73.00 74.55 73.00 73.25 0.0M
2021-01-19 71.50 73.75 71.05 73.50 0.0M
2021-01-18 71.80 72.40 70.85 70.85 0.0M
2021-01-15 72.20 72.20 70.85 71.85 0.0M
2021-01-14 68.55 72.40 68.55 72.10 0.0M
2021-01-13 69.50 69.55 68.00 68.00 0.0M
2021-01-12 70.20 70.35 69.15 69.30 0.0M
2021-01-11 69.25 69.60 68.30 69.40 0.0M
2021-01-08 68.40 69.15 68.20 68.80 0.0M
2021-01-07 68.70 69.50 68.15 68.30 0.0M
2021-01-06 67.40 68.55 66.75 68.50 0.0M
2021-01-05 67.20 67.65 66.45 67.25 0.0M
2021-01-04 67.90 68.90 66.85 67.15 0.2M