EVS Broadcast Equipment SA (0N9Z) Share Price

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

Date Open High Low Close* Volume
24/05/2013 56.10p 56.10p 55.57p 55.62p 628
23/05/2013 55.81p 55.81p 55.81p 55.81p 0
22/05/2013 55.81p 55.81p 55.81p 55.81p 400
21/05/2013 48.90p 53.19p 48.33p 49.13p 0
20/05/2013 48.90p 53.19p 48.33p 49.13p 0
17/05/2013 48.90p 53.19p 48.33p 49.13p 0
16/05/2013 48.90p 53.19p 48.33p 49.13p 0
15/05/2013 48.90p 53.19p 48.33p 49.13p 0
14/05/2013 48.90p 53.19p 48.33p 49.13p 0
13/05/2013 48.90p 53.19p 48.33p 49.13p 0
10/05/2013 48.90p 53.19p 48.33p 49.13p 0
09/05/2013 48.90p 53.19p 48.33p 49.13p 0
08/05/2013 48.90p 53.19p 48.33p 49.13p 0
07/05/2013 48.90p 53.19p 48.33p 49.13p 0
03/05/2013 48.90p 53.19p 48.33p 49.13p 0
02/05/2013 48.90p 53.19p 48.33p 49.13p 0
01/05/2013 48.90p 53.19p 48.33p 49.13p 0
30/04/2013 48.90p 53.19p 48.33p 48.90p 0
29/04/2013 48.90p 53.19p 48.33p 48.90p 0
26/04/2013 48.90p 53.19p 48.33p 48.90p 0
25/04/2013 48.90p 53.19p 48.33p 48.90p 0
24/04/2013 48.90p 53.19p 48.33p 48.90p 0
23/04/2013 48.90p 53.19p 48.33p 48.90p 0
22/04/2013 48.90p 53.19p 48.33p 48.90p 0
19/04/2013 48.90p 53.19p 48.33p 48.90p 0
18/04/2013 48.90p 53.19p 48.33p 48.90p 0
17/04/2013 48.90p 53.19p 48.33p 48.90p 0
16/04/2013 48.90p 53.19p 48.33p 48.90p 0
15/04/2013 48.90p 53.19p 48.33p 48.90p 0
12/04/2013 48.90p 53.19p 48.33p 48.90p 0
11/04/2013 48.90p 53.19p 48.33p 48.90p 0
10/04/2013 48.90p 53.19p 48.33p 48.90p 0
09/04/2013 48.90p 53.19p 48.33p 48.90p 0
08/04/2013 48.90p 53.19p 48.33p 48.90p 0
05/04/2013 48.90p 53.19p 48.33p 48.90p 0
04/04/2013 48.90p 53.19p 48.33p 48.90p 0
03/04/2013 48.85p 53.19p 48.33p 48.52p 0
02/04/2013 49.90p 53.19p 48.33p 49.01p 0
28/03/2013 50.13p 53.19p 48.48p 50.13p 0
27/03/2013 50.82p 53.19p 48.48p 49.81p 0
26/03/2013 51.58p 53.19p 48.48p 50.67p 0
25/03/2013 52.83p 53.19p 48.48p 52.06p 0
22/03/2013 53.01p 53.19p 48.48p 52.17p 0
21/03/2013 51.77p 53.19p 48.48p 53.19p 0
20/03/2013 51.42p 52.03p 48.48p 52.03p 0
19/03/2013 50.85p 51.47p 48.48p 50.85p 0
18/03/2013 50.83p 51.47p 48.48p 50.78p 0
15/03/2013 51.19p 51.47p 48.48p 51.19p 0
14/03/2013 51.47p 51.47p 48.48p 50.88p 0
13/03/2013 48.90p 50.76p 48.48p 50.76p 0
12/03/2013 49.13p 49.15p 48.48p 49.15p 300
11/03/2013 49.69p 50.26p 48.92p 48.92p 0
08/03/2013 49.56p 50.26p 49.56p 50.26p 380
07/03/2013 49.88p 49.88p 48.87p 49.44p 523
06/03/2013 49.75p 50.51p 49.75p 49.85p 1423
05/03/2013 49.67p 50.56p 49.67p 50.56p 1501
04/03/2013 49.13p 49.15p 48.47p 49.13p 0
01/03/2013 48.47p 49.15p 48.47p 49.12p 117
28/02/2013 47.85p 49.15p 47.85p 48.65p 38
27/02/2013 46.50p 47.71p 46.50p 47.71p 23
26/02/2013 45.90p 47.62p 44.72p 46.83p 0
25/02/2013 47.62p 47.62p 44.72p 47.58p 0
22/02/2013 46.42p 47.12p 44.72p 47.12p 0
21/02/2013 44.85p 45.72p 44.72p 45.72p 0
20/02/2013 45.71p 45.71p 44.72p 45.71p 0
19/02/2013 44.72p 45.36p 44.72p 45.36p 3506
18/02/2013 44.95p 44.95p 44.62p 44.95p 10000
15/02/2013 44.87p 44.92p 44.81p 44.87p 46613
14/02/2013 44.97p 44.97p 44.68p 44.97p 10904
13/02/2013 45.04p 45.04p 43.68p 45.04p 0
12/02/2013 44.97p 44.97p 43.68p 44.97p 0
11/02/2013 44.96p 44.96p 43.68p 44.96p 0
08/02/2013 44.62p 44.88p 43.68p 44.62p 0
07/02/2013 44.40p 44.88p 43.68p 44.40p 0
06/02/2013 44.24p 44.88p 43.68p 44.24p 0
05/02/2013 44.10p 44.88p 43.68p 44.10p 0
04/02/2013 44.00p 44.88p 43.68p 44.50p 0
01/02/2013 44.15p 44.88p 43.68p 44.15p 0
31/01/2013 44.15p 44.88p 43.68p 44.15p 0
30/01/2013 44.00p 44.88p 43.68p 44.00p 0
29/01/2013 44.05p 44.88p 43.68p 44.01p 0
28/01/2013 44.16p 44.88p 43.68p 44.16p 0
25/01/2013 44.78p 44.88p 43.68p 44.80p 0
24/01/2013 44.78p 44.88p 43.68p 44.88p 0
23/01/2013 44.49p 44.54p 43.68p 44.49p 0
22/01/2013 44.54p 44.54p 43.68p 44.54p 0
21/01/2013 44.24p 44.45p 43.68p 44.24p 0
18/01/2013 44.33p 44.45p 43.68p 44.33p 0
17/01/2013 44.45p 44.45p 43.68p 44.45p 0
16/01/2013 44.09p 44.28p 43.68p 44.09p 0
15/01/2013 44.17p 44.28p 43.68p 44.17p 0
14/01/2013 43.94p 44.28p 43.68p 43.94p 0
11/01/2013 44.24p 44.28p 43.68p 43.68p 0
10/01/2013 44.28p 44.28p 43.75p 44.28p 0
09/01/2013 43.88p 43.88p 43.75p 43.88p 16700
08/01/2013 44.67p 45.13p 42.91p 43.97p 0
07/01/2013 45.13p 45.13p 42.91p 45.13p 0
04/01/2013 44.67p 44.86p 42.91p 44.67p 0
03/01/2013 44.59p 44.86p 42.91p 44.59p 0
02/01/2013 44.02p 44.86p 42.91p 43.94p 0
31/12/2012 43.87p 44.86p 42.91p 44.22p 0
28/12/2012 43.40p 44.86p 42.91p 43.40p 0
27/12/2012 43.78p 44.86p 42.91p 43.78p 0
24/12/2012 44.24p 44.86p 42.91p 43.72p 0
21/12/2012 44.33p 44.86p 42.91p 43.76p 0
20/12/2012 44.12p 44.86p 42.91p 44.22p 0
19/12/2012 43.60p 44.86p 42.91p 44.52p 0
18/12/2012 44.22p 44.78p 42.91p 43.44p 0
17/12/2012 44.78p 44.78p 44.17p 44.17p 154
14/12/2012 44.71p 44.93p 42.81p 44.71p 0
13/12/2012 44.93p 44.93p 42.81p 44.93p 0
12/12/2012 44.17p 44.80p 42.81p 44.80p 0
11/12/2012 43.85p 43.94p 42.81p 43.85p 0
10/12/2012 43.88p 43.94p 42.81p 43.88p 0
07/12/2012 43.42p 43.94p 42.81p 43.42p 0
06/12/2012 43.20p 43.94p 42.81p 43.53p 0
05/12/2012 43.01p 43.60p 42.81p 43.60p 0
04/12/2012 43.06p 43.51p 42.81p 43.06p 0
03/12/2012 43.40p 43.51p 42.81p 42.81p 0
30/11/2012 43.46p 43.51p 43.46p 43.46p 870
29/11/2012 43.66p 45.86p 42.38p 43.46p 0
28/11/2012 43.53p 45.86p 42.38p 43.53p 0
27/11/2012 43.51p 45.86p 42.38p 43.51p 0
26/11/2012 43.33p 45.86p 42.38p 43.33p 0
23/11/2012 43.04p 45.86p 42.38p 43.47p 0
22/11/2012 43.83p 45.86p 43.17p 43.26p 0
21/11/2012 44.03p 45.86p 43.17p 44.03p 0
20/11/2012 43.17p 45.86p 43.17p 43.96p 0
19/11/2012 43.20p 45.86p 43.20p 43.20p 0
16/11/2012 43.60p 45.86p 43.44p 43.60p 0
15/11/2012 45.06p 45.86p 43.44p 43.44p 0
14/11/2012 45.85p 45.86p 45.51p 45.51p 0
13/11/2012 45.66p 45.86p 45.66p 45.69p 57
12/11/2012 45.17p 45.79p 45.01p 45.79p 0
09/11/2012 45.28p 45.71p 45.01p 45.28p 0
08/11/2012 45.24p 45.71p 45.01p 45.01p 0
07/11/2012 45.71p 45.71p 45.71p 45.71p 0

*Close Price adjusted for both dividends and splits