Ubisoft Entertainment SA (0NVL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ubisoft Entertainment SA

Date Open High Low Close* Volume
04/12/2018 72.61p 72.61p 71.39p 72.28p 31361
03/12/2018 72.00p 73.97p 72.00p 73.23p 84414
30/11/2018 70.50p 72.24p 69.90p 71.75p 136493
29/11/2018 68.47p 70.83p 68.47p 70.64p 18493
28/11/2018 68.00p 68.00p 66.56p 67.01p 135448
27/11/2018 68.20p 68.20p 66.64p 66.87p 3477
26/11/2018 67.63p 68.68p 67.08p 67.75p 3908
23/11/2018 66.44p 67.17p 65.86p 67.17p 12391
22/11/2018 67.69p 67.69p 65.28p 67.20p 36632
21/11/2018 64.36p 67.05p 63.78p 66.76p 195222
20/11/2018 66.31p 66.50p 61.53p 64.41p 639261
19/11/2018 69.02p 70.98p 67.44p 68.02p 26159
16/11/2018 71.28p 72.06p 69.95p 70.15p 18017
15/11/2018 71.69p 72.47p 70.05p 71.01p 24700
14/11/2018 71.50p 72.43p 70.34p 71.71p 12357
13/11/2018 71.20p 73.36p 71.20p 72.14p 76385
12/11/2018 72.49p 73.88p 72.22p 72.47p 28806
09/11/2018 74.60p 74.98p 72.01p 72.96p 18859
08/11/2018 78.46p 78.46p 75.88p 76.32p 10532
07/11/2018 77.49p 79.68p 77.49p 77.51p 11432
06/11/2018 77.21p 78.36p 76.24p 78.35p 154934
05/11/2018 81.29p 81.29p 75.90p 76.69p 89020
02/11/2018 80.24p 83.64p 79.90p 82.03p 130733
01/11/2018 78.81p 79.72p 77.88p 78.09p 64870
31/10/2018 82.01p 82.01p 76.50p 79.09p 203056
30/10/2018 85.00p 85.00p 80.78p 82.01p 53886
29/10/2018 82.99p 85.88p 82.99p 84.41p 6964
26/10/2018 82.81p 83.80p 81.98p 82.54p 45687
25/10/2018 80.80p 84.61p 79.52p 84.61p 53464
24/10/2018 81.45p 84.17p 81.45p 82.31p 42286
23/10/2018 84.16p 84.16p 81.70p 82.58p 90169
22/10/2018 87.63p 87.63p 85.75p 86.60p 1742
19/10/2018 88.00p 89.35p 86.97p 87.89p 17435
18/10/2018 89.33p 89.98p 87.37p 88.24p 28247
17/10/2018 90.07p 91.05p 88.17p 88.22p 40131
16/10/2018 85.74p 89.35p 85.74p 88.65p 66729
15/10/2018 87.81p 87.81p 85.19p 85.86p 47313
12/10/2018 88.47p 89.85p 86.39p 88.86p 31559
11/10/2018 81.00p 87.68p 81.00p 87.40p 63791
10/10/2018 90.01p 90.01p 83.66p 84.04p 23644
09/10/2018 90.40p 90.40p 86.70p 89.10p 14428
08/10/2018 92.49p 92.54p 88.96p 89.57p 17901
05/10/2018 97.49p 97.49p 92.71p 93.35p 52582
04/10/2018 100.00p 100.00p 95.06p 95.69p 31345
03/10/2018 100.49p 100.49p 98.72p 99.72p 22851
02/10/2018 95.26p 100.00p 95.26p 100.00p 119320
01/10/2018 94.95p 97.39p 94.58p 97.29p 8021
28/09/2018 94.60p 94.60p 93.11p 93.43p 15852
27/09/2018 94.60p 96.38p 93.87p 93.88p 1636
26/09/2018 94.01p 97.39p 94.01p 96.22p 7910
25/09/2018 91.75p 94.98p 91.75p 94.17p 135726
24/09/2018 90.99p 92.52p 90.99p 91.83p 2353
21/09/2018 93.00p 93.40p 92.16p 92.16p 20151
20/09/2018 93.23p 94.04p 93.12p 94.01p 35444
19/09/2018 93.49p 94.12p 92.50p 92.67p 78118
18/09/2018 94.50p 94.50p 93.54p 94.11p 9640
17/09/2018 97.23p 97.23p 94.40p 94.70p 13884
14/09/2018 95.05p 95.81p 93.69p 95.81p 40078
13/09/2018 95.38p 96.57p 94.64p 94.64p 31532
12/09/2018 92.10p 95.13p 92.10p 95.13p 149449
11/09/2018 96.98p 96.98p 91.27p 91.56p 6885
10/09/2018 87.44p 89.02p 87.44p 88.92p 15453
07/09/2018 87.40p 88.26p 87.40p 88.00p 12167
06/09/2018 87.58p 88.59p 86.85p 87.34p 20726
05/09/2018 90.01p 90.30p 88.15p 88.24p 72726
04/09/2018 91.63p 92.31p 89.92p 90.11p 72044
03/09/2018 91.95p 92.51p 91.64p 91.69p 26625
31/08/2018 93.55p 93.55p 90.27p 92.73p 56898
30/08/2018 95.01p 95.08p 93.60p 94.19p 7003
29/08/2018 95.46p 95.54p 94.61p 95.54p 8407
28/08/2018 94.99p 96.44p 94.99p 96.12p 4318
24/08/2018 93.51p 94.30p 93.51p 93.94p 8502
23/08/2018 92.63p 94.36p 92.63p 93.64p 50787
22/08/2018 93.04p 93.04p 90.61p 91.85p 1935
21/08/2018 90.72p 92.21p 90.72p 91.71p 2653
20/08/2018 87.61p 91.80p 87.61p 91.20p 9841
17/08/2018 87.58p 89.25p 87.58p 88.04p 12639
16/08/2018 89.49p 90.32p 89.49p 90.21p 25494
15/08/2018 92.16p 92.26p 89.20p 89.72p 105303
14/08/2018 94.85p 95.00p 92.76p 93.43p 5569
13/08/2018 93.16p 94.86p 93.16p 93.90p 6017
10/08/2018 93.74p 94.00p 92.96p 93.76p 4940
09/08/2018 94.01p 95.03p 93.84p 93.86p 9456
08/08/2018 94.93p 95.74p 94.04p 94.37p 1949
07/08/2018 96.61p 96.61p 94.36p 95.58p 392
06/08/2018 96.90p 96.90p 95.06p 96.32p 2966
03/08/2018 95.40p 96.30p 94.79p 95.85p 12731
02/08/2018 93.29p 94.46p 93.29p 93.72p 6688
01/08/2018 92.88p 94.89p 92.88p 94.05p 5772
31/07/2018 95.09p 95.97p 95.02p 95.61p 16512
30/07/2018 99.38p 99.38p 96.07p 96.59p 2966
27/07/2018 99.52p 100.85p 99.52p 100.64p 32876
26/07/2018 100.79p 101.50p 100.13p 100.75p 2346
25/07/2018 102.54p 102.54p 100.51p 101.24p 8314
24/07/2018 101.09p 103.95p 101.09p 102.95p 8089
23/07/2018 102.75p 102.75p 101.61p 102.65p 7449
20/07/2018 101.33p 104.10p 101.33p 103.13p 19722
19/07/2018 103.47p 103.47p 101.58p 102.36p 19367
18/07/2018 104.70p 107.80p 103.60p 104.45p 53764
17/07/2018 98.50p 99.30p 98.50p 99.18p 2567
16/07/2018 99.42p 100.70p 99.42p 99.72p 10741
13/07/2018 97.97p 99.70p 97.97p 99.24p 31922
12/07/2018 97.23p 98.79p 97.23p 98.79p 16434
11/07/2018 96.71p 98.18p 95.41p 97.06p 16656
10/07/2018 93.98p 96.75p 93.91p 95.73p 6891
09/07/2018 93.00p 94.50p 93.00p 94.03p 28356
06/07/2018 92.45p 94.09p 92.45p 93.64p 11403
05/07/2018 92.57p 93.18p 92.47p 92.92p 3908
04/07/2018 92.00p 92.84p 91.83p 92.20p 3259
03/07/2018 87.40p 93.50p 87.40p 93.14p 5637
02/07/2018 93.49p 93.49p 91.86p 92.86p 24868
29/06/2018 91.11p 94.28p 91.11p 93.94p 8407
28/06/2018 94.87p 95.29p 92.08p 92.08p 1591
27/06/2018 94.99p 95.89p 93.14p 95.89p 10865
26/06/2018 92.00p 94.56p 92.00p 94.56p 5429
25/06/2018 93.49p 95.40p 93.20p 93.39p 5731
22/06/2018 96.34p 97.08p 95.94p 96.63p 24257
21/06/2018 98.00p 98.26p 95.82p 97.02p 88846
20/06/2018 97.97p 98.44p 97.20p 98.31p 3808
19/06/2018 98.00p 98.00p 96.81p 97.58p 104402
18/06/2018 97.86p 98.42p 97.30p 97.63p 5168
15/06/2018 100.00p 100.00p 96.74p 96.94p 31962
14/06/2018 98.50p 99.61p 98.07p 99.61p 6879
13/06/2018 97.37p 99.17p 97.37p 98.69p 42988
12/06/2018 98.69p 98.69p 96.60p 96.86p 34339
11/06/2018 96.63p 97.87p 96.63p 96.73p 47187
08/06/2018 94.70p 96.04p 94.31p 96.04p 39091
07/06/2018 95.64p 96.01p 95.02p 95.69p 49357
06/06/2018 95.52p 96.18p 95.24p 95.24p 266618
05/06/2018 94.44p 96.11p 94.44p 95.28p 16647
04/06/2018 90.72p 94.38p 90.72p 94.19p 2543
01/06/2018 93.27p 93.38p 92.26p 93.12p 47773
31/05/2018 92.59p 92.62p 91.65p 91.65p 15464
30/05/2018 87.05p 90.90p 87.05p 90.42p 3715
29/05/2018 90.62p 90.62p 88.83p 89.94p 6897
25/05/2018 90.01p 90.40p 89.14p 90.07p 5000
24/05/2018 85.47p 88.96p 85.47p 88.38p 32226
23/05/2018 86.56p 87.03p 85.53p 85.53p 11614
22/05/2018 86.70p 88.08p 86.70p 86.93p 26465
21/05/2018 89.18p 89.18p 87.37p 87.89p 4929
18/05/2018 88.10p 89.90p 87.92p 88.04p 120564
17/05/2018 84.16p 85.21p 84.14p 85.21p 42104
16/05/2018 84.90p 84.96p 84.04p 84.84p 23402
15/05/2018 87.03p 87.03p 84.94p 85.33p 30750
14/05/2018 86.09p 87.56p 86.09p 87.56p 16481
11/05/2018 86.25p 86.25p 85.70p 85.94p 15909
10/05/2018 84.80p 86.18p 84.79p 85.62p 12810
09/05/2018 84.86p 86.58p 84.86p 85.62p 37896
08/05/2018 85.27p 85.90p 84.92p 85.35p 7685
04/05/2018 82.99p 83.83p 82.99p 83.34p 8994
03/05/2018 82.01p 84.09p 82.01p 83.09p 36138
02/05/2018 79.42p 82.21p 79.42p 82.21p 21711
01/05/2018 79.46p 79.56p 79.56p 79.56p 0
30/04/2018 79.46p 79.83p 78.65p 79.56p 12938
27/04/2018 78.99p 79.60p 78.73p 78.95p 56802
26/04/2018 79.89p 79.89p 78.64p 79.11p 41508
25/04/2018 79.48p 79.48p 76.46p 76.75p 206464
24/04/2018 79.83p 79.90p 79.29p 79.36p 5411
23/04/2018 78.76p 79.90p 78.76p 79.03p 150648
20/04/2018 79.61p 79.68p 79.02p 79.46p 5330
19/04/2018 79.87p 79.87p 78.94p 79.03p 110131
18/04/2018 78.60p 78.97p 77.88p 78.60p 17676
17/04/2018 75.95p 77.74p 75.95p 77.43p 57758
16/04/2018 74.93p 76.76p 74.93p 76.00p 3009
13/04/2018 73.98p 75.75p 73.98p 74.87p 25157
12/04/2018 72.65p 73.52p 72.65p 72.90p 5325
11/04/2018 72.92p 73.57p 72.49p 72.63p 9038
10/04/2018 71.50p 73.62p 71.50p 72.86p 8872
09/04/2018 73.00p 73.79p 71.92p 72.14p 1977
06/04/2018 72.22p 73.43p 72.22p 73.43p 20018
05/04/2018 70.70p 73.59p 70.44p 72.90p 11139
04/04/2018 69.49p 69.49p 66.32p 66.52p 18464
03/04/2018 66.99p 68.59p 66.99p 68.59p 29427
29/03/2018 68.00p 68.67p 67.86p 68.67p 2105
28/03/2018 69.25p 69.68p 68.12p 68.12p 13523
27/03/2018 70.01p 70.01p 69.46p 69.90p 665
26/03/2018 70.83p 70.83p 68.68p 68.84p 5728
23/03/2018 71.38p 71.38p 70.02p 71.09p 31747
22/03/2018 72.49p 72.49p 69.86p 70.29p 20717
21/03/2018 68.55p 72.20p 68.55p 71.03p 173106
20/03/2018 67.89p 68.59p 67.89p 68.59p 1099
19/03/2018 69.66p 69.66p 68.55p 68.55p 661
16/03/2018 70.54p 71.12p 70.16p 70.87p 2828
15/03/2018 70.99p 71.06p 70.25p 70.25p 1642
14/03/2018 70.56p 70.72p 70.23p 70.72p 21335
13/03/2018 71.97p 71.97p 71.13p 71.48p 50008
12/03/2018 71.30p 71.89p 71.30p 71.30p 1082
09/03/2018 69.78p 71.02p 69.78p 70.83p 5467
08/03/2018 66.99p 69.16p 66.99p 69.16p 253
07/03/2018 66.01p 67.03p 66.04p 67.03p 1495
06/03/2018 66.76p 66.91p 66.40p 66.87p 4634
05/03/2018 65.10p 66.18p 65.10p 65.78p 970
02/03/2018 66.81p 67.30p 64.57p 64.73p 20494
01/03/2018 68.08p 68.08p 66.60p 66.60p 6277
28/02/2018 67.01p 68.10p 67.01p 67.22p 1267
27/02/2018 68.49p 68.49p 67.13p 67.13p 2347
26/02/2018 67.11p 68.02p 67.11p 68.02p 3228
23/02/2018 66.99p 68.39p 66.02p 66.05p 836
22/02/2018 67.48p 67.48p 66.18p 67.36p 872
21/02/2018 66.99p 68.04p 66.99p 67.77p 1387

*Close Price adjusted for both dividends and splits