EVS Broadcast Equipment SA (0N9Z) Share Price

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

Date Open High Low Close* Volume
07/03/2014 45.70p 45.94p 44.37p 45.92p 0
06/03/2014 45.56p 45.70p 44.37p 45.61p 0
05/03/2014 44.37p 44.80p 44.37p 44.37p 0
04/03/2014 44.37p 44.80p 44.37p 44.37p 0
03/03/2014 44.37p 44.80p 44.37p 44.37p 0
28/02/2014 44.37p 44.80p 44.37p 44.37p 0
27/02/2014 44.37p 44.80p 44.37p 44.80p 90
26/02/2014 44.74p 44.80p 44.74p 44.80p 0
25/02/2014 44.74p 44.80p 44.74p 44.80p 0
24/02/2014 44.74p 44.80p 44.74p 44.80p 0
21/02/2014 44.74p 44.80p 44.74p 44.80p 0
20/02/2014 44.74p 44.80p 44.74p 44.80p 0
19/02/2014 44.74p 44.80p 44.74p 44.80p 0
18/02/2014 44.74p 44.80p 44.74p 44.80p 0
17/02/2014 44.74p 44.80p 44.74p 44.80p 0
14/02/2014 44.74p 44.80p 44.74p 44.80p 0
13/02/2014 44.74p 44.80p 44.74p 44.80p 0
12/02/2014 44.74p 44.80p 44.74p 44.80p 0
11/02/2014 44.74p 44.80p 44.74p 44.80p 0
10/02/2014 44.74p 44.80p 44.74p 44.80p 0
07/02/2014 44.74p 44.80p 44.74p 44.80p 14
06/02/2014 44.50p 44.50p 44.30p 44.40p 809
05/02/2014 44.58p 46.72p 44.58p 44.58p 0
04/02/2014 44.58p 46.72p 44.58p 44.58p 0
03/02/2014 44.58p 46.72p 44.58p 44.58p 0
31/01/2014 44.58p 46.72p 44.58p 46.72p 70
30/01/2014 46.81p 46.81p 46.72p 46.72p 0
29/01/2014 46.81p 46.81p 46.72p 46.72p 0
28/01/2014 46.81p 46.81p 46.72p 46.72p 0
27/01/2014 46.81p 46.81p 46.72p 46.72p 0
24/01/2014 46.81p 46.81p 46.72p 46.72p 0
23/01/2014 46.81p 46.81p 46.72p 46.72p 0
22/01/2014 46.81p 46.81p 46.72p 46.72p 0
21/01/2014 46.81p 46.81p 46.72p 46.72p 0
20/01/2014 46.81p 46.81p 46.72p 46.72p 0
17/01/2014 46.81p 46.81p 46.72p 46.72p 0
16/01/2014 46.81p 46.81p 46.72p 46.72p 0
15/01/2014 46.81p 46.81p 46.72p 46.72p 0
14/01/2014 46.81p 46.81p 46.72p 46.72p 0
13/01/2014 46.81p 46.81p 46.72p 46.72p 0
10/01/2014 46.81p 46.81p 46.72p 46.72p 0
09/01/2014 46.81p 46.81p 46.72p 46.72p 0
08/01/2014 46.81p 46.81p 46.72p 46.72p 0
07/01/2014 46.81p 46.81p 46.72p 46.72p 94
06/01/2014 46.81p 46.81p 45.80p 45.80p 92
03/01/2014 45.80p 45.80p 45.80p 45.80p 0
02/01/2014 45.80p 45.80p 45.80p 45.80p 50000
31/12/2013 48.19p 48.19p 46.10p 46.10p 0
30/12/2013 48.19p 48.19p 46.10p 46.10p 615
27/12/2013 44.23p 44.23p 44.23p 44.23p 0
24/12/2013 44.23p 44.23p 44.23p 44.23p 0
23/12/2013 44.23p 44.23p 44.23p 44.23p 0
20/12/2013 44.23p 44.23p 44.23p 44.23p 47
19/12/2013 44.23p 44.23p 44.23p 44.23p 0
18/12/2013 44.23p 44.23p 44.23p 44.23p 502
17/12/2013 41.34p 41.34p 41.06p 41.33p 0
16/12/2013 41.34p 41.34p 41.06p 41.33p 0
13/12/2013 41.34p 41.34p 41.06p 41.33p 0
12/12/2013 41.34p 41.34p 41.06p 41.33p 0
11/12/2013 41.34p 41.34p 41.06p 41.33p 0
10/12/2013 41.34p 41.34p 41.06p 41.33p 0
09/12/2013 41.34p 41.34p 41.06p 41.33p 0
06/12/2013 41.34p 41.34p 41.06p 41.33p 0
05/12/2013 41.34p 41.34p 41.06p 41.33p 0
04/12/2013 41.34p 41.34p 41.06p 41.33p 0
03/12/2013 41.34p 41.34p 41.06p 41.33p 0
02/12/2013 41.34p 41.34p 41.06p 41.33p 0
29/11/2013 41.34p 41.34p 41.06p 41.33p 0
28/11/2013 41.34p 41.34p 41.06p 41.33p 0
27/11/2013 41.34p 41.34p 41.06p 41.33p 792
26/11/2013 41.16p 41.16p 41.16p 41.16p 178
25/11/2013 41.46p 41.46p 40.11p 40.11p 600834
22/11/2013 41.67p 41.67p 41.12p 41.12p 22500
21/11/2013 41.37p 41.37p 41.12p 41.33p 31795
20/11/2013 41.96p 42.01p 41.86p 41.91p 43378
19/11/2013 41.97p 41.97p 41.97p 41.97p 17
18/11/2013 43.55p 43.55p 43.50p 43.50p 0
15/11/2013 43.55p 43.55p 43.50p 43.50p 0
14/11/2013 43.55p 43.55p 43.50p 43.50p 24
13/11/2013 48.84p 48.84p 48.84p 48.84p 0
12/11/2013 48.84p 48.84p 48.84p 48.84p 0
11/11/2013 48.84p 48.84p 48.84p 48.84p 0
08/11/2013 48.84p 48.84p 48.84p 48.84p 36
07/11/2013 48.70p 49.00p 48.70p 48.70p 0
06/11/2013 48.70p 49.00p 48.70p 48.70p 0
05/11/2013 48.70p 49.00p 48.70p 48.70p 0
04/11/2013 48.70p 49.00p 48.70p 48.70p 0
01/11/2013 48.70p 49.00p 48.70p 48.70p 0
31/10/2013 48.70p 49.00p 48.70p 48.70p 0
30/10/2013 48.70p 49.00p 48.70p 48.70p 0
29/10/2013 48.70p 49.00p 48.70p 48.70p 0
28/10/2013 48.70p 49.00p 48.70p 48.70p 0
25/10/2013 48.70p 49.00p 48.70p 49.00p 133
24/10/2013 49.00p 54.21p 49.00p 54.21p 5000
23/10/2013 54.21p 54.21p 54.21p 54.21p 0
22/10/2013 54.21p 54.21p 54.21p 54.21p 0
21/10/2013 54.21p 54.21p 54.21p 54.21p 0
18/10/2013 54.21p 54.21p 54.21p 54.21p 0
17/10/2013 54.21p 54.21p 54.21p 54.21p 0
16/10/2013 54.21p 54.21p 54.21p 54.21p 0
15/10/2013 54.21p 54.21p 54.21p 54.21p 0
14/10/2013 54.21p 54.21p 54.21p 54.21p 0
11/10/2013 54.21p 54.21p 54.21p 54.21p 0
10/10/2013 54.21p 54.21p 54.21p 54.21p 0
09/10/2013 54.21p 54.21p 54.21p 54.21p 0
08/10/2013 54.21p 54.21p 54.21p 54.21p 0
07/10/2013 54.21p 54.21p 54.21p 54.21p 0
04/10/2013 54.21p 54.21p 54.21p 54.21p 0
03/10/2013 54.21p 54.21p 54.21p 54.21p 0
02/10/2013 54.21p 54.21p 54.21p 54.21p 158
01/10/2013 54.21p 54.21p 54.21p 54.21p 0
30/09/2013 54.21p 54.21p 54.21p 54.21p 0
27/09/2013 54.21p 54.21p 54.21p 54.21p 0
26/09/2013 54.21p 54.21p 54.21p 54.21p 0
25/09/2013 54.21p 54.21p 54.21p 54.21p 0
24/09/2013 54.21p 54.21p 54.21p 54.21p 0
23/09/2013 54.21p 54.21p 54.21p 54.21p 0
20/09/2013 54.21p 54.21p 54.21p 54.21p 0
19/09/2013 54.21p 54.21p 54.21p 54.21p 0
18/09/2013 54.21p 54.21p 54.21p 54.21p 0
17/09/2013 54.21p 54.21p 54.21p 54.21p 0
16/09/2013 54.21p 54.21p 54.21p 54.21p 0
13/09/2013 54.21p 54.21p 54.21p 54.21p 0
12/09/2013 54.21p 54.21p 54.21p 54.21p 0
11/09/2013 54.21p 54.21p 54.21p 54.21p 0
10/09/2013 54.21p 54.21p 54.21p 54.21p 0
09/09/2013 54.21p 54.21p 54.21p 54.21p 0
06/09/2013 54.21p 54.21p 54.21p 54.21p 0
05/09/2013 54.21p 54.21p 54.21p 54.21p 0
04/09/2013 54.21p 54.21p 54.21p 54.21p 0
03/09/2013 54.21p 54.21p 54.21p 54.21p 0
02/09/2013 54.21p 54.21p 54.21p 54.21p 0
30/08/2013 54.21p 54.21p 54.21p 54.21p 0
29/08/2013 54.21p 54.21p 54.21p 54.21p 0
28/08/2013 54.21p 54.21p 54.21p 54.21p 0
27/08/2013 54.21p 54.21p 54.21p 54.21p 0
23/08/2013 54.21p 54.21p 54.21p 54.21p 0
22/08/2013 54.21p 54.21p 54.21p 54.21p 0
21/08/2013 54.21p 54.21p 54.21p 54.21p 0
20/08/2013 54.21p 54.21p 54.21p 54.21p 0
19/08/2013 54.21p 54.21p 54.21p 54.21p 0
16/08/2013 54.21p 54.21p 54.21p 54.21p 0
15/08/2013 54.21p 54.21p 54.21p 54.21p 0
14/08/2013 54.21p 54.21p 54.21p 54.21p 0
13/08/2013 54.21p 54.21p 54.21p 54.21p 0
12/08/2013 54.21p 54.21p 54.21p 54.21p 0
09/08/2013 54.21p 54.21p 54.21p 54.21p 0
08/08/2013 54.21p 54.21p 54.21p 54.21p 0
07/08/2013 54.21p 54.21p 54.21p 54.21p 0
06/08/2013 54.21p 54.21p 54.21p 54.21p 0
05/08/2013 54.21p 54.21p 54.21p 54.21p 0
02/08/2013 54.21p 54.21p 54.21p 54.21p 0
01/08/2013 54.21p 54.21p 54.21p 54.21p 0
31/07/2013 54.21p 54.21p 54.21p 54.21p 0
30/07/2013 54.21p 54.21p 54.21p 54.21p 0
29/07/2013 54.21p 54.21p 54.21p 54.21p 0
26/07/2013 54.21p 54.21p 54.21p 54.21p 0
25/07/2013 54.21p 54.21p 54.21p 54.21p 0
24/07/2013 54.21p 54.21p 54.21p 54.21p 0
23/07/2013 54.21p 54.21p 54.21p 54.21p 0
22/07/2013 54.21p 54.21p 54.21p 54.21p 0
19/07/2013 54.21p 54.21p 54.21p 54.21p 0
18/07/2013 54.21p 54.21p 54.21p 54.21p 0
17/07/2013 54.21p 54.21p 54.21p 54.21p 0
16/07/2013 54.21p 54.21p 54.21p 54.21p 0
15/07/2013 54.21p 54.21p 54.21p 54.21p 0
12/07/2013 54.21p 54.21p 54.21p 54.21p 0
11/07/2013 54.21p 54.21p 54.21p 54.21p 0
10/07/2013 54.21p 54.21p 54.21p 54.21p 0
09/07/2013 54.21p 54.21p 54.21p 54.21p 0
08/07/2013 54.21p 54.21p 54.21p 54.21p 0
05/07/2013 54.21p 54.21p 54.21p 54.21p 0
04/07/2013 54.21p 54.21p 54.21p 54.21p 0
03/07/2013 54.21p 54.21p 54.21p 54.21p 0
02/07/2013 54.21p 54.21p 54.21p 54.21p 0
01/07/2013 54.21p 54.21p 54.21p 54.21p 0
28/06/2013 54.21p 54.21p 54.21p 54.21p 0
27/06/2013 54.21p 54.21p 54.21p 54.21p 0
26/06/2013 54.21p 54.21p 54.21p 54.21p 0
25/06/2013 54.21p 54.21p 54.21p 54.21p 0
24/06/2013 54.21p 54.21p 54.21p 54.21p 0
21/06/2013 54.21p 54.21p 54.21p 54.21p 0
20/06/2013 54.21p 54.21p 54.21p 54.21p 0
19/06/2013 54.21p 54.21p 54.21p 54.21p 0
18/06/2013 54.21p 54.21p 54.21p 54.21p 0
17/06/2013 54.21p 54.21p 54.21p 54.21p 0
14/06/2013 54.21p 54.21p 54.21p 54.21p 0
13/06/2013 54.21p 54.21p 54.21p 54.21p 0
12/06/2013 54.21p 54.21p 54.21p 54.21p 0
11/06/2013 54.21p 54.21p 54.21p 54.21p 0
10/06/2013 54.21p 54.21p 54.21p 54.21p 0
07/06/2013 54.21p 54.21p 54.21p 54.21p 0
06/06/2013 54.21p 54.21p 54.21p 54.21p 0
05/06/2013 54.21p 54.21p 54.21p 54.21p 300
04/06/2013 53.95p 55.22p 53.95p 53.95p 0
03/06/2013 53.95p 55.22p 53.95p 53.95p 0
31/05/2013 53.95p 55.22p 53.95p 55.22p 211
30/05/2013 55.40p 55.40p 55.22p 55.22p 0
29/05/2013 55.40p 55.40p 55.22p 55.22p 8
28/05/2013 54.31p 54.31p 54.31p 54.31p 1

*Close Price adjusted for both dividends and splits