Ubisoft Entertainment SA (0NVL) Share Price

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

Date Open High Low Close* Volume
22/07/2016 36.05p 36.05p 35.06p 35.58p 29994
21/07/2016 38.49p 38.81p 36.10p 36.62p 13281
20/07/2016 36.40p 38.37p 36.40p 38.37p 18312
19/07/2016 34.33p 35.72p 34.33p 35.72p 1020
18/07/2016 34.00p 34.01p 33.73p 33.73p 4890
15/07/2016 33.64p 33.81p 33.50p 33.65p 5045
14/07/2016 34.26p 34.26p 33.63p 33.79p 5300
13/07/2016 34.00p 34.07p 33.94p 33.94p 2225
12/07/2016 34.74p 34.74p 33.97p 34.16p 20908
11/07/2016 34.09p 34.71p 34.09p 34.71p 4459
08/07/2016 33.60p 34.11p 33.53p 34.11p 9184
07/07/2016 33.33p 33.83p 33.33p 33.83p 14434
06/07/2016 32.80p 33.26p 32.80p 33.15p 11908
05/07/2016 32.92p 33.03p 32.86p 33.03p 2390
04/07/2016 33.87p 33.87p 32.87p 32.87p 1537
01/07/2016 33.01p 33.81p 33.01p 33.63p 5654
30/06/2016 32.80p 33.20p 32.80p 33.20p 7710
29/06/2016 32.85p 32.85p 32.72p 32.72p 1576
28/06/2016 31.51p 32.57p 31.51p 32.47p 1574
27/06/2016 31.62p 31.62p 30.82p 30.86p 26412
24/06/2016 30.00p 32.60p 29.71p 32.60p 4018
23/06/2016 33.01p 33.55p 33.01p 33.12p 6021
22/06/2016 33.01p 33.08p 33.01p 33.08p 307
21/06/2016 33.71p 33.71p 33.09p 33.23p 4964
20/06/2016 32.00p 33.63p 32.00p 33.60p 11256
17/06/2016 31.05p 31.59p 31.00p 31.14p 7737
16/06/2016 30.81p 31.51p 30.81p 31.16p 1925
15/06/2016 31.08p 31.57p 31.08p 31.57p 14785
14/06/2016 31.70p 31.70p 31.09p 31.24p 1735
13/06/2016 32.60p 32.71p 32.42p 32.54p 10608
10/06/2016 33.40p 33.40p 32.90p 32.92p 373
09/06/2016 33.10p 33.31p 32.99p 33.15p 45521
08/06/2016 33.37p 33.37p 32.87p 33.15p 9325
07/06/2016 32.90p 33.48p 32.86p 33.39p 33855
06/06/2016 32.89p 32.94p 32.41p 32.93p 7526
03/06/2016 33.58p 33.58p 32.97p 32.97p 16717
02/06/2016 33.06p 33.60p 33.06p 33.51p 1023
01/06/2016 33.42p 33.42p 32.99p 33.19p 6123
31/05/2016 32.74p 33.19p 32.74p 33.17p 16559
27/05/2016 32.08p 32.49p 32.08p 32.13p 14160
26/05/2016 31.42p 32.33p 31.42p 32.33p 19581
25/05/2016 31.58p 31.58p 31.26p 31.27p 3801
24/05/2016 31.20p 31.64p 31.20p 31.58p 11109
23/05/2016 30.65p 31.09p 30.65p 30.98p 6306
20/05/2016 29.75p 30.50p 29.75p 30.30p 11642
19/05/2016 29.81p 29.88p 29.55p 29.88p 8683
18/05/2016 29.55p 29.99p 29.55p 29.92p 6157
17/05/2016 30.23p 30.25p 30.08p 30.25p 4173
16/05/2016 30.00p 30.17p 29.97p 29.97p 910
13/05/2016 27.90p 30.10p 27.90p 30.10p 2300
12/05/2016 26.85p 28.16p 26.85p 28.12p 10031
11/05/2016 26.53p 26.90p 26.53p 26.90p 6357
10/05/2016 26.34p 26.55p 26.34p 26.50p 9284
09/05/2016 26.67p 26.67p 26.38p 26.54p 8698
06/05/2016 26.34p 26.56p 26.34p 26.26p 11540
05/05/2016 26.49p 26.58p 26.36p 26.17p 3065
04/05/2016 26.20p 26.57p 26.20p 26.44p 12506
03/05/2016 26.16p 26.47p 25.50p 26.22p 9880
29/04/2016 25.84p 25.84p 25.30p 25.50p 25534
28/04/2016 26.18p 26.18p 26.13p 26.12p 1137
27/04/2016 26.48p 26.48p 26.20p 26.35p 9078
26/04/2016 26.36p 26.36p 26.24p 26.54p 5817
25/04/2016 26.50p 26.55p 26.50p 26.55p 1247
22/04/2016 26.96p 27.22p 26.59p 26.98p 3571
21/04/2016 27.05p 27.14p 26.84p 27.14p 8563
20/04/2016 26.85p 27.25p 26.85p 27.10p 4960
19/04/2016 26.92p 27.47p 26.92p 27.47p 4540
18/04/2016 26.50p 27.18p 26.50p 26.97p 2786
15/04/2016 26.90p 27.03p 26.72p 27.03p 9201
14/04/2016 26.85p 27.20p 26.85p 27.03p 957
13/04/2016 27.16p 27.20p 27.12p 27.20p 5192
12/04/2016 26.33p 27.17p 26.33p 26.96p 3438
11/04/2016 26.64p 26.71p 26.57p 26.69p 2251
08/04/2016 26.82p 26.82p 26.46p 26.87p 3994
07/04/2016 26.72p 26.77p 26.72p 26.77p 3158
06/04/2016 26.95p 26.95p 26.35p 26.82p 1965
05/04/2016 27.17p 27.17p 26.82p 26.94p 427
04/04/2016 27.26p 27.76p 27.26p 27.76p 326
01/04/2016 27.20p 27.48p 27.15p 27.27p 4589
31/03/2016 28.19p 28.19p 27.51p 27.51p 13517
30/03/2016 27.00p 28.16p 27.00p 27.92p 12608
29/03/2016 26.76p 27.27p 26.76p 27.08p 1162
24/03/2016 27.31p 27.49p 27.09p 27.39p 81
23/03/2016 27.21p 27.60p 27.21p 27.36p 12781
22/03/2016 26.80p 27.33p 26.80p 27.28p 6961
21/03/2016 26.00p 26.89p 26.00p 27.03p 498
18/03/2016 26.45p 26.50p 26.35p 26.50p 2028
17/03/2016 27.58p 27.50p 26.06p 26.42p 0
16/03/2016 27.88p 28.00p 27.13p 27.50p 41100
15/03/2016 26.66p 27.08p 26.38p 27.08p 0
14/03/2016 26.30p 26.88p 26.30p 26.76p 1395
11/03/2016 27.00p 27.00p 26.47p 26.47p 1263
10/03/2016 26.50p 26.87p 26.50p 26.73p 2961
09/03/2016 26.00p 26.59p 26.00p 26.50p 33215
08/03/2016 26.10p 26.21p 25.92p 26.14p 14847
07/03/2016 26.43p 27.05p 26.25p 26.55p 550
04/03/2016 26.81p 27.05p 26.54p 27.05p 0
03/03/2016 27.41p 27.72p 26.47p 26.54p 3
02/03/2016 28.04p 28.35p 27.03p 27.72p 16260
01/03/2016 26.63p 28.45p 26.63p 28.31p 21000
29/02/2016 26.75p 27.00p 26.03p 26.11p 621
26/02/2016 26.26p 27.15p 26.26p 26.96p 1263
25/02/2016 25.49p 26.15p 25.49p 25.99p 14832
24/02/2016 25.41p 25.41p 25.04p 25.28p 6416
23/02/2016 24.00p 25.27p 24.00p 25.27p 2742
22/02/2016 23.55p 23.77p 23.50p 23.50p 78
19/02/2016 22.75p 23.86p 22.30p 23.48p 55
18/02/2016 20.60p 22.30p 20.60p 22.30p 53924
17/02/2016 19.25p 20.08p 19.25p 20.20p 19245
16/02/2016 19.68p 19.68p 19.36p 19.45p 8415
15/02/2016 18.99p 19.42p 18.97p 19.42p 29691
12/02/2016 18.81p 21.03p 18.81p 19.17p 209147
11/02/2016 22.05p 22.05p 20.81p 21.03p 781
10/02/2016 21.70p 22.07p 21.70p 22.03p 30000
09/02/2016 21.00p 21.75p 20.95p 21.64p 23044
08/02/2016 22.80p 22.80p 21.39p 21.53p 51242
05/02/2016 23.90p 23.90p 23.12p 23.24p 1250
04/02/2016 24.61p 24.64p 23.99p 24.02p 500
03/02/2016 24.91p 25.01p 24.47p 24.76p 1912
02/02/2016 25.44p 25.45p 25.13p 25.01p 453
01/02/2016 25.35p 25.35p 25.24p 25.35p 6338
29/01/2016 24.80p 25.35p 24.80p 25.08p 2333
28/01/2016 25.36p 25.77p 24.66p 24.88p 974
27/01/2016 26.49p 26.49p 25.67p 25.77p 699
26/01/2016 25.41p 26.07p 24.25p 25.83p 32000
25/01/2016 24.30p 25.72p 24.10p 25.61p 335
22/01/2016 24.00p 24.30p 24.00p 24.10p 1988
21/01/2016 24.05p 24.05p 23.46p 23.27p 144
20/01/2016 24.11p 24.22p 24.11p 24.22p 6267
19/01/2016 24.15p 24.52p 23.77p 24.36p 1177
18/01/2016 24.02p 24.02p 23.77p 23.82p 316
15/01/2016 24.50p 24.88p 24.21p 24.46p 12885
14/01/2016 25.00p 25.00p 24.33p 24.33p 4266
13/01/2016 24.55p 25.10p 24.55p 24.96p 40470
12/01/2016 24.40p 24.64p 24.40p 24.64p 16
11/01/2016 24.40p 24.42p 24.26p 24.36p 839
08/01/2016 23.65p 24.68p 23.65p 24.75p 18278
07/01/2016 22.83p 23.74p 22.83p 23.65p 9085
06/01/2016 25.74p 25.76p 22.53p 23.89p 82614
05/01/2016 26.10p 26.50p 25.63p 25.76p 17060
04/01/2016 26.52p 26.73p 26.33p 26.49p 23480
31/12/2015 27.15p 27.15p 26.39p 26.73p 0
30/12/2015 26.90p 27.13p 26.90p 27.02p 424
29/12/2015 26.47p 27.10p 26.47p 26.98p 1815
24/12/2015 26.45p 26.61p 26.45p 26.55p 3189
23/12/2015 26.60p 26.62p 26.60p 26.56p 176
22/12/2015 26.42p 26.50p 26.42p 26.57p 29
21/12/2015 26.86p 27.00p 26.41p 26.53p 48
18/12/2015 26.80p 27.28p 26.73p 26.83p 0
17/12/2015 27.20p 27.28p 26.85p 27.28p 1855
16/12/2015 26.80p 26.85p 26.48p 26.85p 0
15/12/2015 26.50p 26.86p 26.50p 26.63p 0
14/12/2015 26.43p 26.72p 26.37p 26.72p 1347
11/12/2015 27.07p 27.07p 26.44p 26.60p 294
10/12/2015 26.97p 27.47p 26.78p 26.98p 539
09/12/2015 28.00p 28.00p 27.26p 27.47p 4621
08/12/2015 28.00p 28.00p 27.50p 27.63p 13069
07/12/2015 27.41p 27.85p 27.20p 27.85p 0
04/12/2015 26.80p 27.54p 26.80p 27.20p 5317
03/12/2015 27.58p 28.12p 26.98p 26.98p 28343
02/12/2015 27.79p 28.18p 27.63p 27.77p 7480
01/12/2015 26.43p 27.85p 26.43p 27.70p 17308
30/11/2015 26.50p 26.51p 26.31p 26.51p 15870
27/11/2015 26.63p 26.65p 26.50p 26.65p 3437
26/11/2015 26.50p 26.75p 26.50p 26.67p 7630
25/11/2015 26.50p 26.79p 26.50p 26.55p 14197
24/11/2015 26.75p 26.98p 26.59p 26.77p 14326
23/11/2015 26.75p 26.83p 26.75p 26.75p 34621
20/11/2015 26.51p 26.76p 26.51p 26.54p 7568
19/11/2015 26.60p 26.60p 26.14p 26.27p 34344
18/11/2015 26.80p 26.93p 26.44p 26.45p 45873
17/11/2015 27.44p 27.47p 27.05p 27.42p 8131
16/11/2015 25.93p 27.07p 25.93p 26.97p 2726
13/11/2015 26.52p 26.55p 26.40p 26.40p 2200
12/11/2015 25.94p 26.69p 25.94p 26.69p 1501
11/11/2015 25.20p 25.99p 25.20p 26.00p 2541
10/11/2015 26.90p 27.08p 25.57p 25.74p 4635
09/11/2015 27.61p 27.61p 26.99p 27.08p 6330
06/11/2015 27.28p 28.04p 27.28p 27.67p 200
05/11/2015 26.99p 27.96p 26.56p 27.43p 5659
04/11/2015 26.55p 27.20p 26.55p 27.10p 213
03/11/2015 26.90p 26.97p 26.90p 26.93p 0
02/11/2015 26.91p 27.50p 26.75p 26.97p 875
30/10/2015 26.51p 27.27p 26.51p 27.25p 15642
29/10/2015 26.93p 26.96p 26.24p 26.89p 739
28/10/2015 26.30p 26.76p 26.03p 26.24p 0
27/10/2015 26.42p 26.76p 26.15p 26.76p 5535
26/10/2015 25.88p 26.35p 25.88p 25.95p 0
23/10/2015 25.58p 26.26p 25.58p 26.22p 3006
22/10/2015 25.78p 25.78p 25.14p 25.20p 3162
21/10/2015 25.70p 25.70p 25.33p 25.69p 5181
20/10/2015 24.67p 25.81p 24.67p 25.55p 20560
19/10/2015 24.50p 24.92p 24.34p 24.76p 15752
16/10/2015 24.45p 25.24p 24.45p 25.24p 64
15/10/2015 23.00p 25.08p 23.00p 25.08p 27618
14/10/2015 21.01p 21.42p 21.01p 21.42p 25080
13/10/2015 20.97p 21.11p 20.97p 21.08p 41328
12/10/2015 21.00p 21.16p 20.90p 20.98p 26
09/10/2015 20.97p 21.17p 20.90p 21.07p 51217
08/10/2015 19.92p 21.01p 19.92p 21.17p 2483

*Close Price adjusted for both dividends and splits