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
2022-12-30 100.10 101.50 100.10 101.00 0.0M
2022-12-29 96.85 101.30 96.85 101.00 0.0M
2022-12-28 96.70 97.35 96.70 97.20 0.0M
2022-12-23 98.25 98.85 98.25 98.35 0.0M
2022-12-22 99.15 99.55 98.45 98.55 0.0M
2022-12-21 98.35 98.95 97.95 98.85 0.2M
2022-12-20 98.25 100.10 98.00 98.05 0.0M
2022-12-19 96.95 98.90 96.75 98.55 0.1M
2022-12-16 98.30 98.30 97.10 97.10 0.0M
2022-12-15 99.25 99.95 98.30 99.35 0.0M
2022-12-14 99.95 100.50 99.35 100.30 0.2M
2022-12-13 99.85 101.30 99.05 100.10 0.0M
2022-12-12 102.10 102.10 100.20 100.20 0.0M
2022-12-09 103.80 104.60 99.90 102.55 0.1M
2022-12-08 108.60 108.60 106.80 107.05 0.0M
2022-12-07 108.10 109.40 108.10 108.30 0.0M
2022-12-06 108.30 108.70 107.60 108.10 0.1M
2022-12-05 108.50 108.80 107.30 108.00 0.0M
2022-12-02 107.70 108.90 107.50 108.70 0.3M
2022-12-01 107.80 108.10 106.60 108.00 0.0M
2022-11-30 108.90 108.90 107.60 108.20 0.1M
2022-11-29 108.70 109.90 108.30 109.50 0.0M
2022-11-28 109.40 109.80 107.90 108.90 0.0M
2022-11-25 110.20 110.80 109.30 110.05 0.0M
2022-11-24 108.60 109.60 108.00 109.30 0.0M
2022-11-23 110.70 110.90 109.10 109.10 0.0M
2022-11-22 109.20 110.60 108.70 109.70 0.0M
2022-11-21 105.40 109.60 105.40 109.60 0.0M
2022-11-18 102.80 104.20 102.40 104.10 0.0M
2022-11-17 103.30 103.30 100.50 102.65 0.0M
2022-11-16 102.80 103.40 102.00 102.75 0.1M
2022-11-15 101.70 103.30 101.40 103.15 0.0M
2022-11-14 102.70 104.70 102.10 102.75 0.0M
2022-11-11 105.40 106.10 102.00 103.75 0.0M
2022-11-10 105.10 107.90 105.00 107.35 0.1M
2022-11-09 102.60 105.60 101.70 105.50 0.1M
2022-11-08 100.20 102.20 99.90 101.30 0.0M
2022-11-07 102.40 102.50 100.50 100.90 0.0M
2022-11-04 101.90 104.40 101.90 103.55 0.0M
2022-11-03 102.00 102.90 101.50 102.15 0.0M
2022-11-02 102.90 103.50 101.70 102.25 0.0M
2022-11-01 105.20 106.30 101.50 103.05 0.0M
2022-10-31 100.70 104.80 100.10 104.20 0.0M
2022-10-28 97.90 100.30 97.30 99.45 0.0M
2022-10-27 101.70 101.70 93.30 99.45 0.1M
2022-10-26 98.05 103.00 97.05 102.85 0.1M
2022-10-25 103.60 105.10 97.45 97.90 0.1M
2022-10-24 102.80 104.60 102.70 104.20 0.0M
2022-10-21 103.00 103.70 100.70 102.05 0.1M
2022-10-20 102.60 103.80 102.50 103.65 0.2M
2022-10-19 105.60 106.30 103.20 103.35 0.0M
2022-10-18 105.50 106.80 105.50 106.15 0.0M
2022-10-17 103.20 104.80 102.60 104.60 0.0M
2022-10-14 103.50 104.40 102.30 103.55 0.0M
2022-10-13 100.20 101.40 99.55 101.30 0.1M
2022-10-12 102.10 102.30 100.80 100.90 0.1M
2022-10-11 99.30 101.80 99.00 101.80 0.0M
2022-10-10 100.90 102.80 100.10 100.10 0.1M
2022-10-07 98.90 101.30 98.90 101.10 0.0M
2022-10-06 99.90 100.90 98.55 99.35 0.0M
2022-10-05 98.85 100.40 98.65 100.00 0.0M
2022-10-04 97.95 100.10 97.90 99.25 0.1M
2022-10-03 93.95 97.20 93.80 97.10 0.1M
2022-09-30 93.85 95.20 93.85 95.05 0.0M
2022-09-29 91.80 94.85 91.65 93.80 0.0M
2022-09-28 92.20 92.55 91.50 92.30 0.0M
2022-09-27 93.10 94.30 92.65 92.70 0.0M
2022-09-26 93.05 93.60 91.85 92.90 0.0M
2022-09-23 94.10 94.70 92.80 93.60 0.0M
2022-09-22 94.75 95.90 93.40 94.35 0.0M
2022-09-21 96.65 97.75 96.55 96.70 0.0M
2022-09-20 98.40 98.40 96.50 96.90 0.0M
2022-09-16 101.10 101.80 99.10 99.15 0.0M
2022-09-15 101.50 102.50 101.00 101.20 0.0M
2022-09-14 102.60 103.20 101.90 102.75 0.0M
2022-09-13 104.20 104.80 103.00 103.45 0.0M
2022-09-12 100.00 102.10 100.00 101.10 0.0M
2022-09-09 101.10 101.40 100.20 100.20 0.0M
2022-09-08 99.60 101.20 99.30 101.00 0.0M
2022-09-07 99.05 99.60 98.65 99.45 0.0M
2022-09-06 98.35 99.55 97.95 99.35 0.0M
2022-09-05 95.85 97.50 95.00 97.10 0.0M
2022-09-02 95.95 97.70 95.95 96.80 0.2M
2022-09-01 94.65 94.85 93.35 94.45 0.0M
2022-08-31 96.30 96.70 95.65 95.65 0.1M
2022-08-30 94.55 95.70 94.50 95.55 0.1M
2022-08-26 98.65 99.05 96.85 96.90 0.0M
2022-08-25 96.75 97.75 96.75 96.90 0.0M
2022-08-24 94.80 95.50 94.55 95.35 0.1M
2022-08-23 97.10 97.20 95.30 95.35 0.0M
2022-08-22 97.55 97.80 96.55 97.10 0.0M
2022-08-19 96.75 97.65 96.50 97.30 0.1M
2022-08-18 96.00 96.95 95.95 96.70 0.0M
2022-08-17 97.25 97.65 96.30 96.40 0.0M
2022-08-16 96.50 97.80 96.50 97.10 0.0M
2022-08-15 95.75 98.35 95.75 97.90 0.0M
2022-08-12 96.80 96.80 95.30 95.55 0.0M
2022-08-11 97.90 98.20 92.65 96.70 0.0M
2022-08-10 97.00 99.15 96.00 98.75 0.0M
2022-08-09 95.80 96.85 94.90 96.70 0.0M
2022-08-08 93.55 95.30 93.55 95.05 0.0M
2022-08-05 93.20 94.80 93.00 94.35 0.0M
2022-08-04 93.70 94.90 93.70 93.90 0.1M
2022-08-03 94.70 94.85 92.10 94.55 0.0M
2022-08-02 95.40 96.60 94.60 95.25 0.0M
2022-08-01 99.50 99.50 95.95 96.30 0.2M
2022-07-29 102.30 104.80 98.80 99.05 0.1M
2022-07-28 94.90 105.40 94.90 103.65 0.1M
2022-07-27 89.85 90.05 89.35 90.05 0.1M
2022-07-26 90.15 90.40 88.65 89.20 0.1M
2022-07-25 92.10 92.20 89.90 90.15 0.0M
2022-07-22 92.50 92.95 91.85 92.20 0.0M
2022-07-21 92.55 93.55 92.15 93.20 0.0M
2022-07-20 93.20 94.00 92.30 92.80 0.1M
2022-07-19 91.55 94.00 91.20 93.30 0.1M
2022-07-18 92.80 94.00 91.25 91.65 0.1M
2022-07-15 92.90 93.85 91.50 93.60 0.0M
2022-07-14 95.45 95.70 92.05 92.50 0.1M
2022-07-13 95.95 96.00 92.80 95.25 0.1M
2022-07-12 95.10 97.70 94.75 95.55 0.1M
2022-07-11 94.20 96.45 93.00 95.65 0.1M
2022-07-08 93.80 94.35 92.30 92.90 0.0M
2022-07-07 92.90 93.80 91.35 93.20 0.0M
2022-07-06 91.60 92.35 90.75 91.75 0.1M
2022-07-05 91.55 91.55 88.85 90.55 0.0M
2022-07-04 92.40 93.35 91.65 91.65 0.0M
2022-07-01 89.95 92.50 89.80 92.10 0.0M
2022-06-30 88.10 90.75 88.10 90.25 0.0M
2022-06-29 86.05 89.75 85.60 89.60 0.1M
2022-06-28 86.80 86.80 85.15 86.05 0.2M
2022-06-27 88.75 89.30 83.50 85.00 0.1M
2022-06-24 86.55 88.00 86.35 88.00 0.1M
2022-06-23 85.50 87.30 83.70 87.15 0.3M
2022-06-22 82.95 85.60 82.45 85.30 0.1M
2022-06-21 83.45 84.10 82.65 83.05 0.1M
2022-06-20 82.60 83.40 82.50 82.85 0.1M
2022-06-17 80.35 82.35 80.20 82.15 0.2M
2022-06-16 82.45 83.10 81.10 81.80 0.1M
2022-06-15 84.95 84.95 83.50 84.60 0.1M
2022-06-14 86.25 87.40 84.15 84.90 0.1M
2022-06-13 87.40 88.25 85.45 85.90 0.1M
2022-06-10 89.80 90.45 88.70 89.20 0.2M
2022-06-09 92.20 93.05 90.75 90.95 0.7M
2022-06-08 93.40 93.40 91.50 92.60 0.1M
2022-06-07 91.95 93.00 91.25 93.00 0.4M
2022-06-06 94.30 94.60 93.20 93.60 0.0M
2022-06-01 94.50 94.80 93.40 93.50 0.0M
2022-05-31 93.75 94.20 93.20 93.20 0.3M
2022-05-30 94.90 94.90 92.80 94.45 0.1M
2022-05-27 96.45 96.60 95.05 95.15 0.0M
2022-05-26 96.50 97.05 96.25 96.40 0.0M
2022-05-25 95.80 97.10 95.20 96.90 0.0M
2022-05-24 93.75 96.10 93.20 95.05 0.1M
2022-05-23 96.10 97.00 95.05 95.55 0.3M
2022-05-20 94.85 96.00 94.70 95.05 0.1M
2022-05-19 95.90 95.90 93.75 94.05 0.1M
2022-05-18 95.05 96.40 94.30 95.75 0.1M
2022-05-17 93.90 95.10 93.90 94.35 0.2M
2022-05-16 93.10 94.10 93.05 93.60 0.0M
2022-05-13 91.85 94.10 91.60 93.50 0.0M
2022-05-12 92.05 92.25 90.60 92.00 0.3M
2022-05-11 93.70 94.20 92.65 94.05 0.1M
2022-05-10 92.55 94.95 92.30 94.05 0.0M
2022-05-09 94.40 94.70 92.40 92.40 0.0M
2022-05-06 94.20 95.60 94.20 94.55 0.0M
2022-05-05 98.00 98.30 95.45 95.45 0.0M
2022-05-04 97.85 97.85 96.00 96.30 0.0M
2022-05-03 97.30 97.85 96.45 97.60 0.1M
2022-04-29 98.30 101.20 98.05 98.45 0.0M
2022-04-28 98.60 99.40 96.50 97.00 0.0M
2022-04-27 109.30 109.30 94.55 96.60 0.2M
2022-04-26 109.70 111.40 109.70 110.25 0.0M
2022-04-25 109.20 110.40 109.10 110.25 0.1M
2022-04-22 110.10 112.30 110.10 110.75 0.0M
2022-04-21 112.60 113.50 109.70 111.55 0.0M
2022-04-20 113.90 113.90 111.00 112.00 0.1M
2022-04-19 114.10 115.10 113.30 114.55 0.1M
2022-04-14 114.10 115.50 114.10 114.25 0.2M
2022-04-13 115.00 115.10 113.90 113.90 0.0M
2022-04-12 114.90 115.20 114.50 115.05 0.3M
2022-04-11 115.60 115.70 114.40 115.25 0.0M
2022-04-08 116.60 116.60 113.40 115.15 0.1M
2022-04-07 118.20 118.20 115.20 115.75 0.1M
2022-04-06 119.50 120.90 117.80 117.80 0.1M
2022-04-05 117.00 119.70 116.70 119.15 0.0M
2022-04-04 115.70 117.40 115.50 117.30 0.0M
2022-04-01 113.80 116.20 113.70 115.25 0.1M
2022-03-31 114.20 115.60 113.25 113.40 0.0M
2022-03-30 110.35 112.70 110.05 112.60 0.0M
2022-03-29 111.05 111.85 109.85 110.25 0.1M
2022-03-28 112.00 112.25 109.90 109.90 0.0M
2022-03-25 111.85 111.90 109.50 110.45 0.0M
2022-03-24 110.80 112.15 110.80 111.35 0.0M
2022-03-23 109.35 112.20 109.35 110.95 0.0M
2022-03-22 109.75 111.10 109.00 109.70 0.2M
2022-03-21 108.50 110.20 107.35 109.60 0.1M
2022-03-18 106.60 107.25 105.10 106.55 0.1M
2022-03-17 104.45 106.85 104.45 106.55 0.0M
2022-03-16 102.60 104.05 102.20 103.55 0.0M
2022-03-15 99.88 102.75 99.54 102.75 0.0M
2022-03-14 99.64 101.30 98.46 100.70 0.0M
2022-03-11 97.94 100.90 97.40 99.45 0.0M
2022-03-10 100.95 101.80 99.05 99.05 0.5M
2022-03-09 99.34 101.00 98.80 100.80 0.1M
2022-03-08 98.16 99.42 95.44 96.40 0.0M
2022-03-07 98.98 99.20 95.58 98.45 0.1M
2022-03-04 102.45 102.45 99.06 99.55 0.0M
2022-03-03 105.65 105.85 101.35 101.90 0.0M
2022-03-02 105.60 105.60 103.20 104.30 0.1M
2022-03-01 105.85 106.60 104.35 104.70 0.1M
2022-02-28 103.70 104.80 103.50 104.60 0.1M
2022-02-25 102.30 104.20 101.80 104.20 0.0M
2022-02-24 103.40 104.55 100.50 101.60 0.1M
2022-02-23 103.20 106.55 102.75 105.80 0.1M
2022-02-22 98.30 102.80 97.12 102.55 0.1M
2022-02-21 100.10 100.10 98.75 98.75 0.0M
2022-02-18 101.30 101.50 98.48 98.65 0.1M
2022-02-17 97.20 100.55 97.20 99.75 0.1M
2022-02-16 94.00 97.02 94.00 96.90 0.0M
2022-02-15 94.62 95.98 92.28 93.10 0.0M
2022-02-14 94.74 95.16 92.00 93.40 0.1M
2022-02-11 93.78 97.58 90.52 96.30 0.0M
2022-02-10 91.62 91.62 90.50 90.65 0.0M
2022-02-09 91.20 91.96 90.60 90.95 0.1M
2022-02-08 90.76 90.76 89.16 89.80 0.0M
2022-02-07 89.10 90.90 88.50 90.75 0.1M
2022-02-04 89.36 89.52 88.14 88.40 0.2M
2022-02-03 89.26 90.32 89.14 89.60 0.0M
2022-02-02 90.94 91.12 89.50 90.25 0.1M
2022-02-01 85.00 89.80 85.00 89.60 0.1M
2022-01-31 84.73 86.60 84.73 85.90 0.1M
2022-01-28 85.64 86.00 84.42 85.50 0.0M
2022-01-27 84.64 86.15 84.64 86.15 0.0M
2022-01-26 84.70 84.96 83.80 84.74 0.0M
2022-01-25 83.78 84.52 83.00 84.30 0.1M
2022-01-24 83.78 84.18 83.00 83.55 0.1M
2022-01-21 82.34 82.80 81.76 82.15 0.0M
2022-01-20 84.28 84.28 82.64 83.15 0.1M
2022-01-19 83.22 84.30 82.96 84.00 0.0M
2022-01-18 83.72 84.10 82.94 83.65 0.0M
2022-01-17 83.20 83.48 81.96 82.85 0.2M
2022-01-14 81.90 84.00 81.90 83.25 0.3M
2022-01-13 82.24 82.46 81.90 82.45 0.0M
2022-01-12 82.82 83.54 82.32 82.75 0.0M
2022-01-11 81.85 84.10 81.85 83.05 0.4M
2022-01-10 81.96 84.58 81.52 82.25 0.0M
2022-01-07 79.50 82.72 79.50 82.55 0.1M
2022-01-06 80.00 81.26 78.92 80.10 0.0M
2022-01-05 78.64 79.86 78.62 79.15 0.1M
2022-01-04 77.96 78.36 77.28 78.35 0.1M