Ubisoft Entertainment SA (0NVL) Share Price

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

Date Open High Low Close* Volume
20/02/2018 67.63p 68.60p 67.13p 68.34p 21450
19/02/2018 68.49p 68.49p 66.88p 66.95p 829
16/02/2018 67.52p 68.06p 67.52p 68.06p 156
15/02/2018 67.36p 67.96p 66.74p 66.74p 8
14/02/2018 67.34p 68.29p 67.34p 67.91p 2379
13/02/2018 66.01p 67.62p 64.64p 67.52p 65085
12/02/2018 62.99p 64.39p 62.64p 63.26p 145408
09/02/2018 63.50p 63.50p 62.31p 62.89p 1987
08/02/2018 67.52p 67.52p 64.21p 64.98p 1032
07/02/2018 65.96p 66.68p 65.21p 66.68p 15352
06/02/2018 62.76p 66.00p 62.21p 65.21p 260753
05/02/2018 67.50p 67.50p 65.51p 66.23p 12575
02/02/2018 68.63p 68.63p 67.64p 67.71p 6423
01/02/2018 70.01p 70.01p 68.65p 69.12p 518
31/01/2018 67.50p 69.24p 67.50p 68.47p 10395
30/01/2018 67.50p 67.50p 66.75p 66.97p 341
29/01/2018 68.08p 68.68p 68.04p 68.04p 598
26/01/2018 67.87p 68.22p 67.87p 67.91p 1303
25/01/2018 68.84p 68.84p 67.77p 67.77p 1553
24/01/2018 68.69p 69.06p 68.63p 68.90p 56934
23/01/2018 69.27p 69.37p 68.64p 69.37p 538
22/01/2018 69.02p 69.21p 68.82p 69.21p 50
19/01/2018 68.22p 69.08p 68.22p 68.47p 1387
18/01/2018 69.98p 69.98p 68.56p 68.69p 58811
17/01/2018 69.29p 69.90p 69.29p 69.31p 253
16/01/2018 69.62p 69.74p 69.56p 69.74p 6973
15/01/2018 69.98p 70.77p 69.70p 70.13p 7421
12/01/2018 70.40p 71.58p 70.23p 70.23p 1867
11/01/2018 70.01p 71.40p 70.01p 71.15p 1185
10/01/2018 69.90p 70.42p 69.84p 70.33p 41166
09/01/2018 68.28p 69.99p 68.28p 69.41p 21713
08/01/2018 66.68p 68.44p 66.68p 68.32p 4805
05/01/2018 66.81p 67.38p 66.81p 66.93p 491
04/01/2018 66.48p 67.40p 66.48p 66.64p 26555
03/01/2018 64.06p 66.42p 64.06p 66.09p 513
02/01/2018 65.00p 65.00p 63.70p 63.89p 27676
29/12/2017 65.70p 65.70p 65.32p 65.36p 1177
28/12/2017 64.89p 65.34p 64.80p 65.34p 7512
27/12/2017 64.21p 65.46p 64.21p 65.11p 6468
22/12/2017 64.69p 65.11p 64.39p 64.39p 1661
21/12/2017 64.03p 64.85p 64.03p 64.36p 20735
20/12/2017 64.03p 65.26p 64.03p 64.61p 25332
19/12/2017 64.64p 65.08p 64.37p 64.74p 47249
18/12/2017 63.61p 64.86p 63.61p 64.64p 32280
15/12/2017 62.85p 63.64p 62.74p 63.08p 62776
14/12/2017 62.81p 63.81p 62.57p 63.04p 227079
13/12/2017 62.53p 63.47p 62.32p 63.01p 45229
12/12/2017 64.45p 64.56p 62.61p 62.63p 76474
11/12/2017 65.97p 66.07p 64.34p 65.04p 26767
08/12/2017 65.50p 66.63p 65.50p 65.86p 38522
07/12/2017 64.25p 65.78p 64.25p 64.88p 50119
06/12/2017 64.55p 64.88p 63.42p 64.25p 12256
05/12/2017 64.00p 64.93p 63.07p 64.09p 27372
04/12/2017 65.96p 65.96p 64.33p 64.55p 62385
01/12/2017 64.39p 65.66p 63.45p 65.50p 32710
30/11/2017 65.50p 66.27p 63.63p 64.82p 387712
29/11/2017 68.06p 68.78p 65.98p 66.80p 22659
28/11/2017 69.44p 70.02p 68.48p 69.18p 5865
27/11/2017 68.40p 69.47p 68.40p 68.63p 105103
24/11/2017 68.72p 69.16p 68.36p 68.36p 22869
23/11/2017 68.71p 69.11p 68.30p 68.80p 5567
22/11/2017 67.81p 69.20p 67.81p 69.06p 41073
21/11/2017 66.68p 68.21p 66.06p 67.86p 7285
20/11/2017 65.43p 66.98p 65.43p 66.38p 30178
17/11/2017 65.00p 66.84p 65.00p 65.92p 53969
16/11/2017 68.00p 68.55p 65.81p 66.18p 77995
15/11/2017 67.50p 68.21p 67.44p 68.21p 56211
14/11/2017 68.00p 69.42p 66.01p 69.13p 72640
13/11/2017 67.72p 67.80p 65.60p 67.03p 28016
10/11/2017 68.92p 68.92p 67.64p 67.90p 14035
09/11/2017 71.43p 71.43p 68.81p 69.07p 84653
08/11/2017 66.50p 72.03p 66.50p 71.33p 97668
07/11/2017 66.05p 66.59p 64.98p 65.70p 22010
06/11/2017 66.58p 67.74p 66.56p 67.00p 35538
03/11/2017 64.50p 67.11p 64.50p 67.07p 106145
02/11/2017 66.24p 66.24p 64.93p 65.79p 8443
01/11/2017 65.40p 66.58p 65.40p 66.18p 14189
31/10/2017 64.25p 65.92p 64.25p 65.92p 8935
30/10/2017 64.00p 65.74p 64.00p 65.18p 15626
27/10/2017 65.94p 65.94p 64.88p 65.23p 17804
26/10/2017 65.46p 66.04p 64.99p 65.82p 35526
25/10/2017 64.50p 66.94p 64.50p 66.15p 17774
24/10/2017 65.63p 66.47p 64.88p 65.08p 26690
23/10/2017 66.11p 66.82p 66.11p 66.82p 6180
20/10/2017 66.16p 66.68p 66.09p 66.64p 2189
19/10/2017 66.22p 67.01p 65.38p 65.96p 37943
18/10/2017 64.93p 67.10p 64.93p 66.50p 7985
17/10/2017 65.53p 66.55p 65.53p 66.02p 38295
16/10/2017 65.40p 66.11p 64.94p 65.31p 30530
13/10/2017 64.80p 65.51p 64.80p 65.18p 4430
12/10/2017 64.54p 65.51p 64.51p 65.51p 13615
11/10/2017 64.85p 64.70p 63.96p 64.51p 146255
10/10/2017 63.20p 63.96p 63.06p 63.96p 18986
09/10/2017 63.08p 64.07p 62.92p 63.08p 135283
06/10/2017 62.00p 62.92p 62.00p 62.92p 19230
05/10/2017 60.22p 62.14p 59.94p 62.14p 14285
04/10/2017 59.60p 60.34p 59.68p 59.94p 111200
03/10/2017 58.74p 59.92p 58.89p 59.92p 14713
02/10/2017 58.31p 59.27p 57.56p 59.27p 22394
29/09/2017 57.72p 58.45p 57.42p 57.56p 50193
28/09/2017 56.12p 57.54p 56.42p 57.54p 19383
27/09/2017 56.12p 57.03p 56.34p 56.54p 27791
26/09/2017 56.60p 57.38p 56.85p 57.03p 24475
25/09/2017 57.78p 59.03p 57.38p 57.38p 29929
22/09/2017 59.01p 59.44p 59.01p 59.03p 11717
21/09/2017 59.67p 60.35p 58.59p 59.44p 35151
20/09/2017 60.33p 60.35p 59.46p 60.33p 15747
19/09/2017 59.49p 60.71p 59.47p 60.21p 23489
18/09/2017 59.13p 60.14p 59.21p 60.14p 9804
15/09/2017 59.15p 59.49p 59.19p 59.40p 179035
14/09/2017 59.49p 59.68p 59.49p 59.49p 4624
13/09/2017 58.92p 59.68p 58.81p 59.68p 6486
12/09/2017 58.76p 59.64p 58.67p 59.64p 14529
11/09/2017 57.65p 58.67p 57.21p 58.67p 20085
08/09/2017 57.65p 57.45p 56.38p 57.21p 39901
07/09/2017 57.01p 57.40p 57.06p 57.13p 4711
06/09/2017 57.21p 57.71p 57.31p 57.40p 7773
05/09/2017 55.81p 57.71p 55.54p 57.71p 18904
04/09/2017 56.17p 56.42p 55.31p 55.54p 9341
01/09/2017 55.49p 55.97p 55.72p 55.97p 8914
31/08/2017 54.18p 55.83p 53.42p 55.83p 103141
30/08/2017 53.21p 53.42p 52.82p 53.42p 7831
29/08/2017 54.35p 54.76p 52.82p 52.82p 18334
25/08/2017 54.63p 54.97p 54.69p 54.76p 6308
24/08/2017 55.01p 54.99p 54.38p 54.97p 9676
23/08/2017 55.85p 55.83p 54.96p 54.96p 4897
22/08/2017 54.93p 55.10p 54.63p 55.03p 2343
21/08/2017 54.52p 54.85p 54.56p 54.63p 3919
18/08/2017 54.95p 54.96p 54.05p 54.85p 3756
17/08/2017 54.93p 54.96p 54.43p 54.96p 2628
16/08/2017 54.31p 54.43p 53.92p 54.43p 13033
15/08/2017 53.85p 53.92p 53.73p 53.92p 4598
14/08/2017 52.87p 53.73p 52.92p 53.73p 8853
11/08/2017 53.90p 54.35p 52.97p 52.97p 14245
10/08/2017 54.41p 54.38p 53.82p 54.35p 11762
09/08/2017 54.35p 54.42p 54.35p 54.35p 12604
08/08/2017 54.42p 54.48p 54.29p 54.42p 5036
07/08/2017 54.52p 54.50p 54.00p 54.48p 10974
04/08/2017 53.15p 54.00p 53.19p 54.00p 41860
03/08/2017 52.53p 53.30p 52.53p 53.30p 22852
02/08/2017 54.19p 54.22p 52.58p 52.58p 15615
01/08/2017 53.15p 53.70p 53.26p 53.39p 21153
31/07/2017 53.71p 53.70p 53.66p 53.70p 5651
28/07/2017 54.40p 55.17p 53.66p 53.66p 17220
27/07/2017 56.06p 56.11p 55.17p 55.17p 38775
26/07/2017 54.60p 56.11p 53.97p 56.11p 10640
25/07/2017 53.71p 53.97p 53.56p 53.97p 13936
24/07/2017 53.28p 53.92p 53.33p 53.56p 47871
21/07/2017 53.87p 54.22p 53.87p 53.87p 25633
20/07/2017 53.47p 54.22p 53.40p 54.22p 43747
19/07/2017 51.01p 53.40p 48.38p 53.40p 33059
18/07/2017 49.01p 49.37p 48.38p 48.38p 26094
17/07/2017 49.40p 49.38p 49.28p 49.37p 9958
14/07/2017 49.20p 49.83p 49.24p 49.28p 8254
13/07/2017 49.97p 49.90p 49.20p 49.83p 20932
12/07/2017 48.63p 49.49p 48.24p 49.49p 17462
11/07/2017 48.71p 48.97p 48.24p 48.24p 15388
10/07/2017 48.12p 48.60p 48.26p 48.55p 9961
07/07/2017 48.16p 48.26p 48.19p 48.26p 26610
06/07/2017 49.51p 49.67p 48.19p 48.19p 11038
05/07/2017 48.04p 49.54p 48.08p 49.54p 59516
04/07/2017 49.10p 49.81p 49.10p 49.10p 15716
03/07/2017 49.70p 49.81p 49.16p 49.81p 19781
30/06/2017 48.81p 49.64p 48.87p 49.64p 46340
29/06/2017 50.65p 50.74p 48.86p 49.24p 20153
28/06/2017 50.44p 51.10p 50.37p 50.37p 13800
27/06/2017 51.70p 52.10p 51.10p 51.10p 27362
26/06/2017 51.56p 52.10p 51.83p 52.10p 17050
23/06/2017 50.58p 52.13p 50.88p 51.97p 21007
22/06/2017 51.01p 50.96p 50.46p 50.91p 0
21/06/2017 50.71p 50.81p 50.46p 50.46p 0
20/06/2017 50.86p 51.70p 50.35p 50.81p 0
19/06/2017 50.12p 51.70p 49.97p 51.70p 0
16/06/2017 49.24p 50.01p 48.58p 49.97p 20039
15/06/2017 49.60p 49.80p 48.72p 49.49p 152910
14/06/2017 49.22p 49.91p 49.21p 49.21p 40870
13/06/2017 47.94p 49.67p 47.94p 49.36p 28361
12/06/2017 50.10p 50.10p 47.35p 47.67p 28138
09/06/2017 50.28p 50.75p 50.05p 50.14p 262430
08/06/2017 50.45p 50.58p 49.91p 50.42p 18844
07/06/2017 49.90p 50.53p 49.85p 49.85p 45566
06/06/2017 50.00p 50.26p 49.81p 49.81p 16045
05/06/2017 50.33p 50.59p 49.99p 50.40p 17385
02/06/2017 50.50p 50.97p 50.35p 50.67p 29334
01/06/2017 49.44p 50.59p 49.44p 50.24p 109117
31/05/2017 49.01p 49.77p 48.94p 49.66p 52556
30/05/2017 48.26p 49.21p 48.26p 49.21p 10469
26/05/2017 48.44p 48.58p 48.07p 48.47p 34299
25/05/2017 48.04p 48.69p 48.04p 48.59p 4532
24/05/2017 48.37p 48.61p 48.00p 48.07p 40730
23/05/2017 47.04p 48.82p 47.04p 48.76p 16842
22/05/2017 47.90p 47.90p 47.01p 47.17p 6830
19/05/2017 47.10p 47.90p 46.72p 47.65p 28798
18/05/2017 46.83p 47.02p 45.65p 46.78p 97741
17/05/2017 45.96p 47.60p 45.06p 47.24p 155745
16/05/2017 49.90p 49.90p 47.60p 48.31p 44812
15/05/2017 47.90p 50.08p 47.67p 49.36p 72003
12/05/2017 46.59p 48.63p 46.40p 47.88p 91079
11/05/2017 46.12p 46.48p 46.12p 46.33p 17483
10/05/2017 45.35p 46.30p 45.28p 45.97p 28296

*Close Price adjusted for both dividends and splits