Ubisoft Entertainment SA (0NVL) Share Price

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

Date Open High Low Close* Volume
09/05/2017 45.06p 45.46p 44.76p 44.92p 20390
08/05/2017 46.03p 46.03p 44.58p 44.58p 199830
05/05/2017 45.29p 45.72p 44.88p 45.17p 3832
04/05/2017 44.50p 45.13p 44.35p 44.65p 21995
03/05/2017 44.12p 44.51p 44.06p 44.51p 9831
02/05/2017 43.60p 44.75p 43.42p 44.28p 14866
28/04/2017 43.94p 43.95p 43.46p 43.90p 5627
27/04/2017 43.01p 43.88p 43.01p 43.74p 22450
26/04/2017 43.35p 43.74p 43.28p 43.28p 61914
25/04/2017 42.13p 43.37p 42.07p 43.37p 67860
24/04/2017 41.20p 42.49p 41.20p 41.81p 22176
21/04/2017 40.95p 40.95p 40.72p 40.91p 3416
20/04/2017 40.41p 40.97p 40.37p 40.92p 29519
19/04/2017 40.57p 40.84p 40.29p 40.60p 8258
18/04/2017 40.80p 40.80p 40.21p 40.80p 50885
13/04/2017 40.74p 40.83p 40.34p 40.78p 23082
12/04/2017 40.50p 40.85p 40.48p 40.48p 10451
11/04/2017 40.60p 40.99p 40.60p 40.67p 9122
10/04/2017 40.94p 40.94p 40.31p 40.38p 6605
07/04/2017 40.29p 41.00p 40.24p 40.81p 9567
06/04/2017 40.00p 40.35p 40.00p 40.28p 5951
05/04/2017 40.05p 40.56p 39.96p 39.96p 1891
04/04/2017 39.88p 40.15p 39.73p 39.73p 6193
03/04/2017 40.28p 40.28p 39.53p 39.58p 22485
31/03/2017 39.56p 40.05p 39.56p 39.68p 64009
30/03/2017 39.01p 40.00p 38.74p 39.64p 122259
29/03/2017 38.91p 39.10p 38.46p 38.90p 31257
28/03/2017 38.21p 38.84p 38.21p 38.81p 36615
27/03/2017 37.83p 38.24p 37.58p 37.90p 29009
24/03/2017 37.99p 38.11p 37.72p 37.94p 34920
23/03/2017 37.44p 37.98p 37.34p 37.47p 12097
22/03/2017 36.60p 37.50p 36.53p 37.40p 6563
21/03/2017 37.40p 37.46p 36.80p 36.85p 11341
20/03/2017 37.44p 37.45p 37.33p 37.44p 12899
17/03/2017 37.01p 37.45p 36.97p 36.97p 50
16/03/2017 36.81p 36.91p 36.58p 36.85p 15807
15/03/2017 36.63p 36.90p 36.47p 36.82p 8135
14/03/2017 36.78p 37.44p 36.78p 37.26p 69051
13/03/2017 36.67p 36.92p 36.67p 36.82p 52306
10/03/2017 36.50p 36.91p 36.25p 36.87p 76204
09/03/2017 36.18p 36.37p 36.13p 36.13p 5003
08/03/2017 36.00p 36.37p 35.91p 36.04p 19012
07/03/2017 36.08p 36.11p 35.90p 36.11p 9842
06/03/2017 36.24p 36.26p 35.89p 36.21p 33005
03/03/2017 36.80p 36.80p 36.14p 36.24p 183172
02/03/2017 36.50p 36.60p 36.27p 36.54p 13116
01/03/2017 34.78p 36.66p 34.78p 36.37p 82767
28/02/2017 34.65p 34.76p 34.54p 34.76p 24971
27/02/2017 34.72p 34.81p 34.62p 34.74p 6980
24/02/2017 35.40p 35.40p 34.69p 34.92p 59005
23/02/2017 35.25p 35.46p 35.21p 35.21p 32173
22/02/2017 34.63p 35.24p 34.63p 35.21p 23704
21/02/2017 34.35p 34.62p 34.31p 34.38p 17308
20/02/2017 34.62p 34.62p 34.29p 34.60p 6372
17/02/2017 34.49p 34.65p 34.38p 34.65p 37158
16/02/2017 34.98p 35.04p 34.60p 35.04p 29578
15/02/2017 34.95p 35.55p 34.67p 34.67p 46358
14/02/2017 35.03p 35.33p 34.88p 35.04p 23335
13/02/2017 34.21p 35.74p 33.10p 35.36p 132762
10/02/2017 31.50p 34.48p 31.50p 34.41p 475851
09/02/2017 30.85p 31.04p 30.74p 30.95p 15923
08/02/2017 31.22p 31.22p 30.90p 31.15p 8601
07/02/2017 31.00p 31.23p 30.90p 30.90p 27112
06/02/2017 31.28p 31.37p 30.95p 31.27p 19419
03/02/2017 31.44p 31.44p 31.23p 31.39p 3393
02/02/2017 30.80p 31.36p 30.80p 31.36p 20199
01/02/2017 30.42p 31.07p 30.42p 30.91p 33311
31/01/2017 29.92p 30.50p 29.92p 30.46p 38113
30/01/2017 30.00p 30.33p 29.90p 30.00p 26958
27/01/2017 30.22p 30.49p 29.89p 29.89p 23931
26/01/2017 30.75p 30.75p 30.26p 30.65p 29495
25/01/2017 30.56p 30.70p 30.49p 30.63p 15499
24/01/2017 30.87p 30.91p 30.34p 30.41p 28946
23/01/2017 30.80p 30.97p 30.73p 30.76p 46881
20/01/2017 30.87p 30.87p 30.38p 30.38p 53926
19/01/2017 30.50p 30.86p 30.50p 30.86p 13098
18/01/2017 30.52p 30.60p 30.32p 30.60p 45728
17/01/2017 30.55p 30.61p 30.43p 30.59p 43855
16/01/2017 31.28p 31.28p 30.57p 30.75p 55593
13/01/2017 30.24p 31.22p 30.24p 30.81p 45921
12/01/2017 30.68p 30.68p 30.52p 30.61p 11386
11/01/2017 31.00p 31.00p 30.67p 30.90p 46743
10/01/2017 30.72p 30.91p 30.49p 30.68p 17985
09/01/2017 31.13p 31.23p 30.11p 30.66p 93228
06/01/2017 31.83p 31.83p 30.94p 31.09p 38055
05/01/2017 32.92p 32.93p 31.54p 31.93p 158528
04/01/2017 33.49p 33.69p 32.88p 33.06p 47560
03/01/2017 33.90p 34.03p 33.44p 33.44p 10903
30/12/2016 33.85p 33.85p 33.60p 33.85p 1589
29/12/2016 33.71p 33.91p 33.66p 33.66p 1149
28/12/2016 33.40p 33.74p 33.40p 33.40p 1281
23/12/2016 33.04p 33.04p 33.04p 33.04p 17
22/12/2016 33.49p 33.49p 32.85p 32.85p 4341
21/12/2016 32.74p 33.43p 32.74p 33.03p 20658
20/12/2016 32.99p 33.10p 32.71p 33.10p 5945
19/12/2016 32.69p 33.16p 32.54p 33.13p 14274
16/12/2016 32.35p 32.66p 31.92p 32.22p 12943
15/12/2016 31.88p 32.56p 31.88p 32.41p 23681
14/12/2016 32.09p 32.11p 31.80p 32.00p 1699
13/12/2016 31.84p 32.44p 31.84p 32.19p 10250
12/12/2016 32.29p 32.48p 31.43p 31.81p 40128
09/12/2016 31.47p 32.24p 31.38p 31.88p 31148
08/12/2016 31.95p 31.95p 31.21p 31.41p 46315
07/12/2016 30.95p 31.67p 30.88p 31.47p 115999
06/12/2016 31.00p 31.08p 30.82p 31.08p 81425
05/12/2016 31.09p 31.82p 31.06p 31.20p 73366
02/12/2016 31.84p 31.84p 30.77p 31.41p 101390
01/12/2016 32.52p 32.71p 31.72p 31.83p 19140
30/11/2016 33.01p 33.01p 32.83p 32.84p 4152
29/11/2016 32.55p 32.92p 32.55p 32.57p 9418
28/11/2016 32.98p 32.98p 32.63p 32.91p 859
25/11/2016 32.85p 32.97p 32.85p 32.88p 2260
24/11/2016 32.51p 32.91p 32.51p 32.58p 16595
23/11/2016 32.51p 32.72p 32.51p 32.72p 12696
22/11/2016 32.53p 32.83p 32.53p 32.83p 5741
21/11/2016 32.50p 33.07p 32.44p 32.47p 12745
18/11/2016 31.66p 33.00p 31.66p 32.60p 36261
17/11/2016 31.81p 31.94p 31.39p 31.82p 19738
16/11/2016 31.34p 32.16p 31.01p 32.16p 22645
15/11/2016 30.25p 31.17p 30.25p 30.89p 61571
14/11/2016 30.33p 30.61p 30.33p 30.51p 323455
11/11/2016 31.20p 31.51p 30.37p 30.47p 139925
10/11/2016 31.20p 32.13p 31.20p 31.74p 23270
09/11/2016 30.36p 31.82p 30.36p 31.50p 53666
08/11/2016 30.52p 31.98p 30.47p 31.44p 26844
07/11/2016 32.10p 32.10p 30.41p 30.76p 394795
04/11/2016 35.01p 35.01p 31.07p 31.22p 289462
03/11/2016 30.05p 30.05p 28.67p 29.17p 303535
02/11/2016 30.60p 30.73p 30.25p 30.66p 60582
01/11/2016 30.96p 31.06p 30.81p 31.06p 11939
31/10/2016 30.45p 31.00p 30.45p 30.67p 34432
28/10/2016 30.68p 31.18p 30.58p 31.18p 23381
27/10/2016 31.00p 31.18p 30.65p 30.65p 29715
26/10/2016 31.41p 31.41p 30.75p 31.37p 63029
25/10/2016 31.55p 31.67p 31.34p 31.61p 10633
24/10/2016 31.97p 32.12p 31.54p 31.98p 13765
21/10/2016 32.08p 32.32p 31.93p 31.93p 40718
20/10/2016 31.95p 32.07p 31.63p 31.68p 15467
19/10/2016 32.24p 32.33p 31.91p 32.33p 17092
18/10/2016 31.75p 32.40p 31.75p 32.40p 17835
17/10/2016 31.95p 32.08p 31.68p 32.04p 36162
14/10/2016 31.60p 32.19p 31.53p 31.89p 23883
13/10/2016 32.00p 32.10p 31.60p 31.98p 9232
12/10/2016 32.14p 32.14p 31.32p 31.81p 27717
11/10/2016 33.65p 33.65p 32.23p 32.40p 44925
10/10/2016 33.03p 33.40p 33.03p 33.17p 8927
07/10/2016 33.25p 33.46p 33.07p 33.46p 61039
06/10/2016 33.69p 33.76p 33.43p 33.74p 68034
05/10/2016 33.88p 33.92p 33.66p 33.68p 60665
04/10/2016 34.35p 34.36p 33.92p 33.92p 31687
03/10/2016 33.30p 34.55p 33.30p 34.24p 89637
30/09/2016 33.60p 33.95p 33.44p 33.58p 77439
29/09/2016 34.67p 34.67p 33.88p 33.88p 32926
28/09/2016 33.28p 34.37p 33.28p 34.16p 17280
27/09/2016 33.83p 33.94p 33.33p 33.34p 124047
26/09/2016 33.88p 34.10p 33.47p 33.47p 59220
23/09/2016 34.60p 34.65p 34.22p 34.65p 106833
22/09/2016 34.67p 34.85p 34.58p 34.62p 29040
21/09/2016 34.14p 34.60p 33.93p 34.47p 85136
20/09/2016 34.84p 35.13p 34.81p 34.86p 21773
19/09/2016 35.44p 35.66p 34.60p 34.63p 56675
16/09/2016 35.97p 35.97p 35.19p 35.31p 38530
15/09/2016 35.29p 35.90p 35.29p 35.81p 5197
14/09/2016 35.36p 35.73p 35.13p 35.35p 43759
13/09/2016 35.85p 35.86p 34.97p 35.22p 51364
12/09/2016 35.20p 35.76p 34.82p 35.76p 32978
09/09/2016 36.31p 36.31p 35.81p 35.85p 2953
08/09/2016 37.21p 37.21p 36.40p 36.57p 8752
07/09/2016 36.76p 37.10p 36.76p 36.90p 19639
06/09/2016 36.63p 36.96p 36.61p 36.78p 45652
05/09/2016 36.04p 36.62p 36.04p 36.59p 2172
02/09/2016 35.54p 36.07p 35.37p 35.54p 11963
01/09/2016 35.22p 35.75p 35.22p 35.60p 8033
31/08/2016 35.39p 35.46p 35.04p 35.31p 4192
30/08/2016 35.17p 35.51p 35.17p 35.23p 22272
26/08/2016 34.95p 35.18p 34.80p 34.80p 7640
25/08/2016 35.03p 35.17p 34.86p 35.01p 1283
24/08/2016 35.26p 35.35p 35.00p 35.35p 3371
23/08/2016 35.81p 35.81p 35.43p 35.64p 3749
22/08/2016 35.47p 35.55p 35.30p 35.51p 1441
19/08/2016 35.73p 35.73p 35.26p 35.53p 30649
18/08/2016 35.35p 35.59p 35.17p 35.27p 46816
17/08/2016 35.94p 35.94p 34.94p 35.37p 55067
16/08/2016 36.80p 36.80p 35.82p 36.28p 8246
15/08/2016 36.67p 36.97p 36.66p 36.78p 24977
12/08/2016 36.84p 36.84p 36.38p 36.38p 3532
11/08/2016 36.67p 37.10p 36.56p 36.56p 13026
10/08/2016 37.25p 37.25p 36.04p 36.04p 18648
09/08/2016 36.82p 37.13p 36.82p 37.01p 12284
08/08/2016 37.54p 37.54p 36.85p 37.29p 45763
05/08/2016 37.49p 37.74p 37.09p 37.37p 10335
04/08/2016 35.94p 37.30p 35.94p 37.08p 83630
03/08/2016 36.24p 36.29p 35.76p 36.29p 7000
02/08/2016 36.54p 36.61p 36.27p 36.56p 18634
01/08/2016 36.51p 36.90p 36.51p 36.65p 8709
29/07/2016 37.01p 37.01p 36.28p 36.56p 3583
28/07/2016 35.88p 37.01p 35.88p 36.92p 27984
27/07/2016 35.67p 35.93p 35.59p 35.88p 15055
26/07/2016 35.28p 35.74p 35.28p 35.29p 21354
25/07/2016 35.61p 35.61p 35.03p 35.03p 10736

*Close Price adjusted for both dividends and splits