EVS Broadcast Equipment SA (0N9Z) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. EVS Broadcast Equipment SA

Date Open High Low Close* Volume
20/09/2019 22.60p 22.70p 22.60p 22.70p 20
19/09/2019 23.02p 23.02p 22.75p 22.75p 20
18/09/2019 23.48p 23.48p 22.75p 22.75p 710
17/09/2019 23.27p 23.30p 23.17p 23.17p 180
16/09/2019 23.58p 23.58p 23.00p 23.17p 359
13/09/2019 23.48p 23.60p 23.15p 23.38p 1620
12/09/2019 23.48p 23.55p 23.16p 23.33p 2197
11/09/2019 22.30p 23.13p 22.30p 23.13p 1194
10/09/2019 23.58p 23.58p 22.35p 22.35p 3742
09/09/2019 23.67p 23.80p 23.58p 23.58p 2671
06/09/2019 23.38p 23.80p 23.35p 23.67p 1827
05/09/2019 22.90p 23.40p 22.90p 23.17p 1585
04/09/2019 23.08p 23.15p 22.90p 23.13p 1983
03/09/2019 22.90p 23.00p 22.84p 22.90p 1950
02/09/2019 22.30p 22.75p 22.30p 22.75p 27
30/08/2019 22.45p 22.45p 22.15p 22.25p 2005
29/08/2019 21.58p 22.40p 21.58p 22.25p 730
28/08/2019 21.48p 21.48p 21.25p 21.33p 150
27/08/2019 21.63p 21.75p 21.00p 21.23p 360
23/08/2019 21.67p 21.83p 21.27p 21.48p 583
22/08/2019 20.90p 22.00p 20.90p 21.73p 223
21/08/2019 21.63p 21.63p 21.08p 21.08p 500
20/08/2019 22.35p 22.35p 21.73p 21.73p 267
19/08/2019 21.23p 22.25p 21.23p 22.25p 1150
16/08/2019 20.85p 20.90p 20.65p 20.90p 220
15/08/2019 20.80p 20.80p 20.45p 20.65p 108
14/08/2019 21.23p 21.23p 20.85p 20.85p 1310
13/08/2019 21.08p 21.48p 21.08p 21.17p 0
12/08/2019 21.63p 21.70p 21.38p 21.38p 40
09/08/2019 21.73p 21.73p 21.52p 21.52p 200
08/08/2019 21.08p 21.67p 21.08p 21.67p 1136
07/08/2019 21.02p 21.40p 21.02p 21.23p 265
06/08/2019 21.33p 21.50p 21.13p 21.13p 308
05/08/2019 21.67p 21.67p 21.50p 21.58p 300
02/08/2019 21.52p 21.92p 21.52p 21.92p 110
01/08/2019 21.48p 21.90p 21.48p 21.73p 114
31/07/2019 21.48p 21.58p 21.48p 21.58p 651
30/07/2019 22.00p 22.35p 21.83p 21.83p 0
29/07/2019 22.45p 22.45p 22.05p 22.35p 0
26/07/2019 22.30p 22.30p 22.00p 22.30p 940
25/07/2019 21.92p 22.35p 21.92p 22.05p 2480
24/07/2019 21.48p 21.90p 21.48p 21.67p 905
23/07/2019 21.48p 21.77p 21.48p 21.77p 329
22/07/2019 21.88p 21.88p 21.75p 21.77p 15
19/07/2019 21.58p 21.87p 21.58p 21.77p 1545
18/07/2019 21.48p 21.50p 21.45p 21.48p 550
17/07/2019 20.30p 21.63p 20.30p 21.63p 1362
16/07/2019 20.00p 22.10p 20.00p 20.10p 2068
15/07/2019 20.44p 22.10p 20.30p 20.31p 600
12/07/2019 20.49p 22.10p 20.15p 20.34p 739
11/07/2019 20.02p 22.10p 20.00p 20.12p 700
10/07/2019 20.00p 22.10p 20.00p 20.10p 1050
09/07/2019 20.49p 22.10p 20.20p 20.25p 2119
08/07/2019 20.50p 22.10p 20.50p 20.50p 349
05/07/2019 20.69p 20.85p 20.69p 22.10p 1037
04/07/2019 20.60p 20.80p 20.60p 22.10p 778
03/07/2019 20.55p 20.55p 20.55p 22.10p 576
02/07/2019 20.60p 20.60p 20.60p 22.10p 30
01/07/2019 20.70p 20.70p 20.70p 22.10p 135
28/06/2019 20.70p 20.70p 20.70p 22.10p 0
27/06/2019 20.70p 20.70p 20.70p 22.10p 0
26/06/2019 20.70p 20.70p 20.70p 22.10p 0
25/06/2019 20.70p 20.70p 20.70p 22.10p 0
24/06/2019 20.70p 20.70p 20.70p 22.10p 0
21/06/2019 20.70p 20.70p 20.70p 22.10p 3
20/06/2019 21.10p 21.10p 21.10p 22.10p 0
19/06/2019 21.10p 21.10p 21.10p 22.10p 402
18/06/2019 21.00p 21.00p 21.00p 22.10p 800
17/06/2019 21.65p 21.65p 21.65p 22.10p 0
14/06/2019 21.65p 21.65p 21.65p 22.10p 0
13/06/2019 21.65p 21.65p 21.65p 22.10p 0
12/06/2019 21.65p 21.65p 21.65p 22.10p 0
11/06/2019 21.65p 21.65p 21.65p 22.10p 141
10/06/2019 21.50p 21.60p 21.60p 22.10p 0
07/06/2019 21.50p 21.60p 21.60p 22.10p 0
06/06/2019 21.50p 21.60p 21.50p 22.10p 822
05/06/2019 21.35p 21.35p 21.35p 22.10p 0
04/06/2019 21.35p 21.35p 21.35p 22.10p 0
03/06/2019 21.35p 21.35p 21.35p 22.10p 836
31/05/2019 22.20p 22.29p 22.20p 22.10p 17
30/05/2019 21.64p 21.59p 21.59p 22.10p 0
29/05/2019 21.64p 21.59p 21.59p 22.10p 0
28/05/2019 21.64p 21.59p 21.59p 22.10p 0
24/05/2019 21.64p 21.59p 21.59p 22.10p 0
23/05/2019 21.64p 21.64p 21.40p 22.10p 284
22/05/2019 21.95p 22.13p 22.13p 22.10p 0
21/05/2019 21.95p 22.13p 22.13p 22.10p 0
20/05/2019 21.95p 22.13p 22.13p 22.10p 0
17/05/2019 21.95p 22.13p 22.13p 22.10p 0
16/05/2019 21.95p 22.13p 22.13p 22.10p 0
15/05/2019 21.95p 22.13p 21.95p 22.10p 264
14/05/2019 21.51p 21.51p 21.51p 22.10p 374
13/05/2019 21.90p 21.90p 21.90p 22.10p 0
10/05/2019 21.90p 21.90p 21.90p 22.10p 200
09/05/2019 21.90p 21.90p 21.60p 22.10p 1018
08/05/2019 21.99p 22.04p 21.99p 22.10p 439
07/05/2019 21.85p 22.00p 21.85p 22.10p 545
03/05/2019 22.39p 22.39p 22.39p 22.10p 205
02/05/2019 22.30p 22.30p 22.00p 22.10p 634
01/05/2019 22.76p 22.51p 22.51p 22.10p 0
30/04/2019 22.76p 22.76p 22.51p 22.10p 288
29/04/2019 22.91p 22.99p 22.91p 22.10p 134
26/04/2019 22.60p 22.70p 22.60p 22.10p 270
25/04/2019 23.27p 23.27p 23.01p 22.10p 634
24/04/2019 23.51p 23.59p 23.31p 22.10p 301
23/04/2019 23.65p 23.69p 23.60p 22.10p 970
18/04/2019 23.36p 23.64p 23.30p 22.10p 1074
17/04/2019 23.06p 23.06p 23.06p 22.10p 89
16/04/2019 22.84p 23.00p 22.84p 22.10p 462
15/04/2019 22.90p 22.91p 22.60p 22.10p 825
12/04/2019 22.81p 22.99p 22.81p 22.10p 652
11/04/2019 22.89p 23.11p 22.89p 22.10p 557
10/04/2019 22.86p 23.05p 22.56p 22.10p 2278
09/04/2019 22.31p 22.90p 22.31p 22.10p 1708
08/04/2019 22.45p 22.49p 22.36p 22.10p 527
05/04/2019 22.60p 22.65p 22.50p 22.10p 1798
04/04/2019 21.61p 22.35p 21.60p 22.10p 3189
03/04/2019 20.65p 21.85p 20.55p 22.10p 1403
02/04/2019 20.74p 20.80p 20.60p 22.10p 959
01/04/2019 20.69p 20.74p 20.41p 22.10p 2171
29/03/2019 20.20p 20.75p 20.16p 22.10p 932
28/03/2019 20.54p 20.54p 20.10p 22.10p 998
27/03/2019 20.40p 20.55p 20.24p 22.10p 1202
26/03/2019 20.05p 20.25p 20.05p 22.10p 733
25/03/2019 19.76p 19.96p 19.76p 22.10p 190
22/03/2019 19.99p 19.99p 19.96p 22.10p 1669
21/03/2019 19.96p 19.96p 19.96p 22.10p 55
20/03/2019 20.06p 20.06p 20.06p 22.10p 442
19/03/2019 20.49p 20.50p 20.20p 22.10p 666
18/03/2019 20.19p 20.25p 20.19p 22.10p 293
15/03/2019 19.83p 20.09p 19.83p 22.10p 1416
14/03/2019 20.05p 20.05p 20.05p 22.10p 99
13/03/2019 19.94p 20.19p 19.94p 22.10p 1407
12/03/2019 19.84p 20.30p 20.30p 22.10p 0
11/03/2019 19.84p 20.30p 19.84p 22.10p 243
08/03/2019 20.00p 20.00p 19.78p 22.10p 360
07/03/2019 20.15p 20.15p 20.02p 22.10p 480
06/03/2019 20.28p 20.28p 20.16p 22.10p 680
05/03/2019 20.40p 20.40p 20.40p 22.10p 72
04/03/2019 20.45p 20.50p 20.45p 22.10p 264
01/03/2019 19.71p 20.06p 19.50p 22.10p 418
28/02/2019 19.50p 19.50p 19.46p 22.10p 287
27/02/2019 19.48p 19.98p 19.48p 22.10p 1187
26/02/2019 19.83p 19.83p 19.50p 22.10p 1727
25/02/2019 20.29p 20.29p 19.75p 22.10p 281
22/02/2019 20.51p 20.51p 20.19p 22.10p 424
21/02/2019 20.44p 20.19p 20.19p 22.10p 0
20/02/2019 20.44p 20.44p 20.11p 22.10p 370
19/02/2019 20.71p 20.71p 20.15p 22.10p 443
18/02/2019 21.20p 21.21p 21.21p 22.10p 0
15/02/2019 21.20p 21.21p 21.20p 22.10p 148
14/02/2019 21.09p 21.09p 21.09p 22.10p 240
13/02/2019 20.96p 20.96p 20.91p 22.10p 131
12/02/2019 20.96p 21.06p 20.96p 22.10p 72
11/02/2019 20.81p 20.99p 20.81p 22.10p 229
08/02/2019 21.05p 21.06p 21.05p 22.10p 189
07/02/2019 21.72p 21.72p 21.67p 22.10p 709
06/02/2019 21.65p 21.95p 21.65p 22.10p 187
05/02/2019 21.26p 21.26p 21.26p 22.10p 0
04/02/2019 21.26p 21.26p 21.26p 22.10p 0
01/02/2019 21.26p 21.26p 21.26p 22.10p 104
31/01/2019 21.69p 21.69p 21.54p 22.10p 95
30/01/2019 21.61p 21.69p 21.50p 22.10p 138
29/01/2019 21.31p 21.46p 21.31p 22.10p 154
28/01/2019 21.74p 21.66p 21.66p 22.10p 0
25/01/2019 21.74p 21.74p 21.66p 22.10p 86
24/01/2019 21.54p 21.74p 21.54p 22.10p 171
23/01/2019 21.51p 21.51p 21.51p 22.10p 112
22/01/2019 22.04p 21.95p 21.95p 22.10p 17
21/01/2019 22.04p 22.04p 21.95p 22.10p 138
18/01/2019 22.09p 22.09p 21.91p 22.10p 139
17/01/2019 21.86p 21.86p 21.84p 22.10p 100
16/01/2019 21.94p 21.94p 21.89p 22.10p 104
15/01/2019 22.05p 22.01p 22.01p 22.10p 434
14/01/2019 22.05p 22.05p 22.01p 22.10p 306
11/01/2019 22.51p 22.70p 22.51p 22.10p 324
10/01/2019 23.00p 22.98p 22.98p 22.10p 0
09/01/2019 23.00p 23.00p 22.98p 22.10p 234
08/01/2019 23.76p 23.85p 23.76p 22.10p 170
07/01/2019 23.42p 23.41p 23.41p 22.10p 0
04/01/2019 23.42p 23.48p 23.10p 22.10p 852
03/01/2019 23.15p 23.15p 23.15p 22.10p 2576
02/01/2019 23.15p 23.15p 23.15p 22.10p 158
31/12/2018 22.97p 22.97p 22.97p 22.10p 0
28/12/2018 22.97p 22.97p 22.97p 22.10p 12
27/12/2018 22.44p 23.15p 22.44p 22.10p 1806
24/12/2018 22.05p 22.05p 22.05p 22.10p 0
21/12/2018 22.05p 22.05p 22.05p 22.10p 80
20/12/2018 21.60p 22.00p 22.00p 22.10p 766
19/12/2018 21.60p 22.00p 22.00p 22.10p 7
18/12/2018 21.60p 21.97p 21.97p 22.10p 0
17/12/2018 21.60p 21.97p 21.97p 22.10p 0
14/12/2018 21.60p 21.97p 21.97p 22.10p 0
13/12/2018 21.60p 21.97p 21.97p 22.10p 0
12/12/2018 21.60p 21.97p 21.97p 22.10p 14
11/12/2018 21.60p 22.50p 22.50p 22.10p 0
10/12/2018 21.60p 22.50p 22.50p 22.10p 866
07/12/2018 21.60p 22.50p 22.50p 22.10p 0
06/12/2018 21.60p 22.50p 22.50p 22.10p 0
05/12/2018 21.60p 22.50p 21.60p 22.10p 137

*Close Price adjusted for both dividends and splits