Ipsen

IPN
🏛️ uk →
116.40
Last Update: 2025-10-06
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
2023-12-29 107.80 108.20 107.70 108.10 0.0M
2023-12-28 108.10 108.10 107.50 107.65 0.0M
2023-12-27 107.50 108.00 107.30 107.45 0.0M
2023-12-22 106.90 107.20 106.60 106.95 0.0M
2023-12-21 105.70 107.30 105.70 106.75 0.0M
2023-12-20 106.70 107.10 106.30 106.85 0.0M
2023-12-19 105.80 107.20 105.10 105.90 0.1M
2023-12-18 104.70 106.20 104.40 105.70 0.0M
2023-12-15 106.20 106.50 104.20 105.10 0.0M
2023-12-14 104.10 106.00 103.60 105.40 0.0M
2023-12-13 102.10 102.80 101.90 102.25 0.0M
2023-12-12 101.70 103.00 100.90 101.40 0.0M
2023-12-11 103.80 103.80 101.40 102.65 0.0M
2023-12-08 104.60 104.60 102.30 103.15 0.0M
2023-12-07 102.70 105.70 102.60 104.00 0.0M
2023-12-06 102.90 104.90 102.20 102.95 0.6M
2023-12-05 101.60 102.20 100.90 102.05 0.0M
2023-12-04 101.00 103.00 100.80 101.50 0.0M
2023-12-01 105.30 105.30 102.50 102.55 0.0M
2023-11-30 103.30 104.60 102.80 104.40 0.1M
2023-11-29 102.60 103.80 102.60 102.95 0.0M
2023-11-28 102.70 103.00 101.90 102.75 0.1M
2023-11-27 105.40 105.40 103.30 103.45 0.0M
2023-11-24 104.90 105.10 104.40 104.50 0.0M
2023-11-23 104.60 104.70 103.90 104.50 0.0M
2023-11-22 104.20 104.30 103.70 104.10 0.0M
2023-11-21 105.00 105.00 102.50 104.10 0.0M
2023-11-20 102.00 105.00 101.90 104.30 0.1M
2023-11-17 105.50 107.40 105.30 107.05 0.0M
2023-11-16 102.80 105.20 102.80 105.10 0.0M
2023-11-15 103.20 105.90 102.50 102.75 0.1M
2023-11-14 106.00 106.20 104.70 105.30 0.0M
2023-11-13 105.10 106.00 104.50 105.90 0.0M
2023-11-10 107.50 107.60 104.20 104.50 0.0M
2023-11-09 107.80 108.80 106.80 107.85 0.1M
2023-11-08 108.40 109.30 107.90 108.10 0.0M
2023-11-07 110.60 110.60 109.00 109.10 0.0M
2023-11-06 110.60 111.30 109.70 110.65 0.1M
2023-11-03 111.50 111.60 109.90 110.05 0.0M
2023-11-02 114.10 114.10 111.50 111.65 0.1M
2023-11-01 110.70 113.40 110.70 112.80 0.0M
2023-10-31 113.70 114.20 111.60 111.75 0.0M
2023-10-30 112.30 113.00 111.50 112.50 0.0M
2023-10-27 111.50 114.10 111.50 111.85 0.0M
2023-10-26 115.50 115.60 110.00 112.40 0.1M
2023-10-25 118.10 120.10 117.60 119.75 0.0M
2023-10-24 114.60 118.00 114.20 117.80 0.1M
2023-10-23 113.70 114.20 112.20 114.15 0.1M
2023-10-20 114.00 114.70 113.30 113.60 0.0M
2023-10-19 117.20 118.05 115.60 118.05 0.0M
2023-10-18 119.40 119.40 118.00 118.05 0.2M
2023-10-17 117.40 119.50 117.40 119.25 0.2M
2023-10-16 119.20 120.20 117.10 117.70 0.0M
2023-10-13 121.22 121.22 118.80 118.85 0.1M
2023-10-12 122.60 122.60 120.70 120.70 0.1M
2023-10-11 123.00 123.00 121.30 121.60 0.1M
2023-10-10 121.40 122.20 120.50 122.05 0.0M
2023-10-09 122.00 122.30 120.30 120.50 0.0M
2023-10-06 119.60 121.80 119.60 121.60 0.1M
2023-10-05 121.30 121.30 120.30 120.30 0.0M
2023-10-04 121.40 124.20 120.90 121.00 0.1M
2023-10-03 123.70 124.00 122.00 122.15 0.0M
2023-10-02 124.60 124.60 123.30 124.00 0.0M
2023-09-29 123.80 125.30 123.80 124.80 0.4M
2023-09-28 122.40 122.50 122.20 122.25 0.0M
2023-09-27 125.10 125.30 122.15 122.15 0.0M
2023-09-26 122.80 124.60 122.10 124.20 0.0M
2023-09-25 123.50 124.00 121.90 122.05 0.0M
2023-09-22 123.80 124.60 123.50 123.65 0.0M
2023-09-21 125.90 126.60 124.20 124.50 0.1M
2023-09-20 126.50 127.20 126.00 126.25 0.0M
2023-09-19 126.00 127.50 125.40 125.60 0.2M
2023-09-18 127.70 127.80 125.40 125.50 0.1M
2023-09-15 130.10 130.70 128.30 128.50 0.2M
2023-09-14 128.20 129.40 127.60 129.40 0.0M
2023-09-13 125.70 127.90 125.40 126.85 0.0M
2023-09-12 125.40 127.50 124.40 126.05 0.2M
2023-09-11 119.90 122.90 119.90 122.75 0.0M
2023-09-08 118.90 120.20 118.50 119.25 0.0M
2023-09-07 115.10 119.10 115.10 118.95 0.1M
2023-09-06 114.80 115.40 114.50 115.15 0.0M
2023-09-05 114.90 115.80 114.20 115.35 0.1M
2023-09-04 118.20 118.70 115.90 116.20 0.1M
2023-09-01 120.10 120.10 117.50 118.25 0.1M
2023-08-31 119.90 121.30 119.40 120.40 0.0M
2023-08-30 120.00 120.20 119.65 119.65 0.1M
2023-08-29 119.30 120.70 119.00 120.10 0.0M
2023-08-25 118.20 118.70 117.80 118.45 0.0M
2023-08-24 117.20 118.20 117.00 117.90 0.0M
2023-08-23 117.20 117.20 116.30 116.70 0.0M
2023-08-22 116.50 116.90 116.00 116.70 0.1M
2023-08-21 116.60 116.60 114.40 115.85 0.0M
2023-08-18 117.70 117.80 115.70 116.40 0.0M
2023-08-17 121.20 121.20 118.25 118.25 0.1M
2023-08-16 122.60 123.30 121.50 121.90 0.0M
2023-08-15 122.00 122.30 121.00 121.90 0.0M
2023-08-14 121.10 122.60 121.00 121.90 0.0M
2023-08-11 122.10 122.10 121.00 121.00 0.0M
2023-08-10 121.10 122.20 120.80 121.90 0.1M
2023-08-09 121.60 121.60 120.40 120.60 0.0M
2023-08-08 116.90 121.20 116.90 121.00 0.0M
2023-08-07 114.60 116.00 114.60 115.45 0.0M
2023-08-04 115.10 115.50 114.50 115.45 0.1M
2023-08-03 113.90 114.30 111.70 114.05 0.0M
2023-08-02 114.90 115.20 114.10 114.35 0.0M
2023-08-01 114.80 117.30 114.80 116.00 0.1M
2023-07-31 115.00 115.40 112.70 114.65 0.0M
2023-07-28 114.80 115.80 114.00 115.75 0.0M
2023-07-27 113.00 114.40 111.10 113.30 0.0M
2023-07-26 110.50 110.50 109.70 109.90 0.0M
2023-07-25 111.40 111.40 110.20 110.35 0.0M
2023-07-24 111.20 111.80 110.80 111.15 0.0M
2023-07-21 112.40 112.40 110.55 110.55 0.1M
2023-07-20 111.60 112.90 111.10 112.60 0.1M
2023-07-19 112.20 112.20 110.90 111.35 0.0M
2023-07-18 109.60 111.80 109.60 111.55 0.0M
2023-07-17 110.30 110.60 109.50 109.70 0.0M
2023-07-14 109.90 111.00 109.90 110.25 0.0M
2023-07-13 109.70 110.70 109.70 110.05 0.0M
2023-07-12 108.80 109.00 108.40 109.00 0.0M
2023-07-11 109.50 109.50 108.50 108.70 0.2M
2023-07-10 107.60 109.00 107.60 108.70 0.0M
2023-07-07 109.00 109.30 108.40 108.50 0.0M
2023-07-06 110.70 111.30 108.50 108.50 0.0M
2023-07-05 110.40 112.00 110.40 110.55 0.1M
2023-07-04 110.50 111.40 110.30 110.75 0.0M
2023-07-03 110.30 110.70 110.00 110.35 0.0M
2023-06-30 112.00 113.00 109.50 111.15 0.1M
2023-06-29 111.10 112.40 109.30 110.15 0.3M
2023-06-28 104.20 106.35 103.90 106.35 0.0M
2023-06-27 105.20 105.20 103.20 104.30 0.0M
2023-06-26 108.90 108.90 107.60 108.00 0.1M
2023-06-23 106.40 109.00 106.40 108.70 0.0M
2023-06-22 107.30 107.40 105.00 106.85 0.0M
2023-06-21 109.40 109.40 107.60 108.30 0.0M
2023-06-20 110.20 110.80 108.10 108.90 0.1M
2023-06-19 112.00 112.00 110.70 110.75 0.2M
2023-06-16 110.70 113.10 110.70 112.30 0.0M
2023-06-15 110.40 110.85 110.20 110.85 0.1M
2023-06-14 111.10 111.70 110.55 110.55 0.2M
2023-06-13 111.60 111.60 110.50 110.85 0.1M
2023-06-12 111.30 112.30 110.90 110.95 0.0M
2023-06-09 111.10 111.20 110.85 110.85 0.0M
2023-06-08 110.60 111.10 110.00 110.85 0.0M
2023-06-07 111.40 113.30 111.30 111.65 0.1M
2023-06-06 112.50 113.40 111.90 113.00 0.0M
2023-06-05 110.50 112.20 110.50 112.00 0.1M
2023-06-02 110.10 111.20 110.10 110.75 0.0M
2023-06-01 109.20 111.60 109.10 110.95 0.0M
2023-05-31 108.00 109.10 108.00 108.30 0.0M
2023-05-30 109.90 110.00 108.00 108.70 0.0M
2023-05-26 110.70 112.20 110.70 111.35 0.6M
2023-05-25 112.40 112.60 111.30 111.35 0.0M
2023-05-24 112.20 112.50 111.40 111.85 0.1M
2023-05-23 114.50 114.60 112.10 112.70 0.0M
2023-05-22 114.30 114.80 114.10 114.55 1.2M
2023-05-19 113.50 114.10 112.80 113.90 0.0M
2023-05-18 113.60 113.70 112.94 113.40 0.0M
2023-05-17 111.20 112.30 110.90 112.00 0.0M
2023-05-16 112.30 112.90 111.00 111.05 0.0M
2023-05-15 113.40 114.20 112.60 112.60 0.0M
2023-05-12 113.10 113.60 112.50 112.80 0.0M
2023-05-11 111.10 112.70 111.10 111.85 0.0M
2023-05-10 111.00 111.50 110.60 111.25 0.0M
2023-05-09 112.20 112.20 110.80 111.25 0.0M
2023-05-05 112.00 112.20 111.00 111.65 0.0M
2023-05-04 111.70 112.20 111.00 111.55 0.0M
2023-05-03 111.50 112.00 110.90 111.75 0.0M
2023-05-02 109.80 110.70 108.40 109.60 0.1M
2023-04-28 107.30 110.30 107.30 110.05 0.0M
2023-04-27 107.60 108.50 106.45 106.45 0.0M
2023-04-26 107.30 109.80 105.80 107.35 0.0M
2023-04-25 107.10 108.30 106.80 108.10 0.0M
2023-04-24 106.20 107.00 105.10 106.75 0.0M
2023-04-21 106.20 107.00 106.10 106.15 0.1M
2023-04-20 105.30 106.80 105.30 106.35 0.0M
2023-04-19 105.40 106.40 104.90 106.15 0.0M
2023-04-18 106.20 106.50 105.20 105.80 0.0M
2023-04-17 106.00 107.00 104.70 106.25 0.0M
2023-04-14 106.50 106.80 105.80 106.65 0.4M
2023-04-13 106.60 107.00 106.40 106.55 0.0M
2023-04-12 105.70 106.00 105.00 105.50 0.1M
2023-04-11 106.30 106.50 105.30 105.50 0.0M
2023-04-06 103.90 107.50 103.90 106.05 0.0M
2023-04-05 102.10 104.00 102.10 103.65 0.0M
2023-04-04 102.40 103.10 101.90 102.85 0.0M
2023-04-03 101.70 101.70 100.20 101.10 0.0M
2023-03-31 103.10 103.10 101.50 101.50 0.0M
2023-03-30 103.50 103.80 102.60 103.25 0.0M
2023-03-29 102.70 103.20 101.90 102.95 0.0M
2023-03-28 104.30 104.30 103.10 103.15 0.0M
2023-03-27 105.20 105.50 103.00 103.05 0.3M
2023-03-24 103.90 104.30 103.40 104.00 0.0M
2023-03-23 104.80 105.90 104.00 104.20 0.0M
2023-03-22 105.80 105.90 104.20 104.20 0.0M
2023-03-21 105.30 106.70 104.80 105.60 0.0M
2023-03-20 103.90 105.70 103.90 105.10 0.0M
2023-03-17 106.20 107.00 103.80 104.30 0.0M
2023-03-16 105.20 106.50 105.20 105.80 0.0M
2023-03-15 107.80 107.90 104.50 105.80 0.0M
2023-03-14 107.30 108.20 107.20 107.55 0.0M
2023-03-13 108.40 108.50 106.80 107.35 0.0M
2023-03-10 110.30 110.30 108.10 108.50 0.0M
2023-03-09 108.70 110.00 108.20 109.90 0.0M
2023-03-08 108.70 108.70 107.60 108.00 0.0M
2023-03-07 109.50 110.50 109.20 109.60 0.0M
2023-03-06 110.20 110.20 108.90 109.30 0.0M
2023-03-03 109.30 111.20 109.30 110.25 0.1M
2023-03-02 107.40 110.60 107.10 110.35 0.1M
2023-03-01 106.90 107.60 106.30 106.55 0.0M
2023-02-28 108.70 109.30 107.30 108.80 0.0M
2023-02-27 108.00 110.40 108.00 109.60 0.0M
2023-02-24 108.80 109.70 108.10 108.40 0.1M
2023-02-23 110.40 110.40 108.50 109.20 0.0M
2023-02-22 110.30 111.30 109.50 109.90 0.0M
2023-02-21 106.10 109.90 105.20 109.80 0.0M
2023-02-20 108.30 108.30 106.00 106.05 0.0M
2023-02-17 106.40 108.70 106.00 108.60 0.0M
2023-02-16 108.10 109.60 106.60 107.05 0.0M
2023-02-15 105.30 106.80 104.90 106.35 0.1M
2023-02-14 104.90 106.20 104.90 106.05 0.0M
2023-02-13 105.40 106.30 104.10 104.90 0.1M
2023-02-10 105.50 105.80 104.00 104.90 0.0M
2023-02-09 99.40 106.60 99.40 105.40 0.0M
2023-02-08 100.00 100.90 98.25 98.25 0.1M
2023-02-07 98.35 99.25 97.30 97.30 0.0M
2023-02-06 97.65 99.80 97.65 99.25 0.1M
2023-02-03 97.45 99.30 97.45 98.15 0.0M
2023-02-02 96.95 97.75 96.50 97.60 0.1M
2023-02-01 96.05 97.85 96.05 97.20 0.1M
2023-01-31 96.60 96.60 94.95 96.30 0.0M
2023-01-30 97.45 97.80 96.60 96.60 0.1M
2023-01-27 99.50 99.85 96.40 98.95 0.0M
2023-01-26 99.60 100.50 99.50 99.75 0.0M
2023-01-25 97.90 99.40 97.85 99.25 0.1M
2023-01-24 99.40 99.50 97.60 98.05 0.0M
2023-01-23 102.30 102.30 100.20 100.20 0.2M
2023-01-20 104.10 104.10 101.70 101.70 0.0M
2023-01-19 105.10 105.50 103.60 104.10 0.0M
2023-01-18 102.60 105.50 102.60 105.20 0.2M
2023-01-17 103.50 105.00 103.50 104.50 0.0M
2023-01-16 103.10 104.30 103.00 103.65 0.0M
2023-01-13 102.80 102.80 100.20 101.60 0.1M
2023-01-12 104.40 105.00 101.90 101.90 0.0M
2023-01-11 104.60 105.60 102.80 104.10 0.0M
2023-01-10 101.60 105.30 101.60 104.60 0.0M
2023-01-09 101.90 103.60 99.90 102.25 0.1M
2023-01-06 101.60 102.80 101.20 102.55 0.1M
2023-01-05 104.00 104.00 99.05 100.50 0.0M
2023-01-04 103.90 104.90 103.60 104.30 0.1M
2023-01-03 101.80 104.30 101.50 103.75 0.1M