Ubisoft Entertainment SA (0NVL) Share Price

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

Date Open High Low Close* Volume
07/10/2015 19.50p 20.15p 19.50p 20.15p 118270
06/10/2015 18.50p 19.97p 18.50p 19.97p 23235
05/10/2015 18.06p 18.60p 18.06p 18.60p 0
02/10/2015 18.50p 18.57p 18.16p 18.32p 890
01/10/2015 18.39p 18.87p 18.38p 18.38p 25611
30/09/2015 18.10p 18.32p 17.94p 18.05p 0
29/09/2015 17.92p 18.60p 17.78p 18.03p 0
28/09/2015 18.13p 18.64p 18.13p 18.60p 0
25/09/2015 18.10p 18.57p 18.10p 18.48p 20883
24/09/2015 18.23p 18.42p 18.17p 18.25p 21979
23/09/2015 17.90p 18.39p 17.90p 18.14p 26190
22/09/2015 18.00p 18.25p 17.83p 17.95p 24151
21/09/2015 17.26p 17.83p 17.23p 17.71p 0
18/09/2015 17.08p 17.28p 17.08p 17.28p 23400
17/09/2015 17.01p 17.10p 17.01p 17.06p 910
16/09/2015 16.41p 17.08p 16.41p 17.08p 456
15/09/2015 16.08p 16.33p 16.08p 16.33p 422
14/09/2015 16.05p 16.11p 15.95p 16.06p 2992
11/09/2015 16.35p 16.35p 16.11p 16.11p 3215
10/09/2015 16.45p 16.45p 16.19p 16.19p 20000
09/09/2015 16.76p 16.76p 16.55p 16.75p 2920
08/09/2015 16.60p 16.67p 16.27p 16.41p 0
07/09/2015 16.66p 16.67p 16.51p 16.67p 0
04/09/2015 16.46p 16.73p 16.42p 16.51p 305
03/09/2015 16.50p 16.73p 16.31p 16.73p 0
02/09/2015 16.22p 16.55p 16.21p 16.31p 0
01/09/2015 16.45p 16.72p 16.20p 16.28p 13660
28/08/2015 16.69p 16.82p 16.69p 16.72p 1327
27/08/2015 16.50p 16.69p 16.48p 16.69p 5049
26/08/2015 16.38p 16.66p 16.38p 16.52p 2427
25/08/2015 15.63p 16.47p 15.63p 16.42p 15433
24/08/2015 16.05p 16.82p 15.22p 15.85p 0
21/08/2015 17.08p 17.30p 16.63p 16.82p 452
20/08/2015 17.55p 17.91p 17.17p 17.32p 0
19/08/2015 17.35p 17.91p 17.10p 17.91p 19197
18/08/2015 17.92p 17.96p 17.74p 17.85p 11768
17/08/2015 17.89p 17.89p 17.68p 17.81p 6000
14/08/2015 17.72p 17.72p 17.52p 13.72p 906
13/08/2015 17.30p 17.64p 17.30p 13.72p 5678
12/08/2015 17.70p 17.88p 17.00p 13.72p 0
11/08/2015 18.13p 18.13p 17.76p 13.72p 2596
10/08/2015 17.67p 18.22p 17.67p 13.72p 11319
07/08/2015 18.36p 18.46p 17.97p 13.72p 0
06/08/2015 18.50p 18.83p 18.43p 13.72p 3411
05/08/2015 18.00p 18.76p 18.00p 13.72p 9420
04/08/2015 17.78p 18.13p 17.78p 13.72p 0
03/08/2015 17.68p 18.07p 17.68p 13.72p 156
31/07/2015 17.83p 17.83p 17.63p 13.72p 3212
30/07/2015 17.67p 17.79p 17.67p 13.72p 986
29/07/2015 17.43p 17.70p 17.43p 13.72p 3641
28/07/2015 17.34p 17.43p 17.23p 13.72p 3920
27/07/2015 17.79p 17.80p 17.33p 13.72p 1000
24/07/2015 17.79p 17.99p 17.79p 13.72p 899
23/07/2015 17.27p 17.76p 17.26p 13.72p 0
22/07/2015 17.14p 17.37p 17.13p 13.72p 22124
21/07/2015 17.58p 17.58p 17.31p 13.72p 200
20/07/2015 17.39p 17.62p 17.37p 13.72p 8740
17/07/2015 17.26p 17.48p 17.26p 13.72p 1343
16/07/2015 17.07p 17.46p 17.07p 13.72p 17016
15/07/2015 16.85p 17.21p 16.85p 13.72p 0
14/07/2015 16.63p 17.01p 16.63p 13.72p 0
13/07/2015 16.60p 16.69p 16.60p 13.72p 1818
10/07/2015 15.49p 16.85p 15.49p 13.72p 6865
09/07/2015 15.13p 15.13p 14.92p 13.72p 568
08/07/2015 14.92p 15.00p 14.90p 13.72p 1331
07/07/2015 15.10p 15.15p 14.80p 13.72p 4245
06/07/2015 15.49p 15.49p 15.10p 13.72p 34777
03/07/2015 15.94p 15.94p 15.59p 13.72p 42000
02/07/2015 16.23p 16.23p 15.86p 13.72p 417894
01/07/2015 16.17p 16.24p 16.14p 13.72p 70
30/06/2015 15.93p 16.05p 15.85p 13.72p 0
29/06/2015 15.25p 16.05p 15.25p 13.72p 229
26/06/2015 16.10p 16.43p 16.10p 13.72p 0
25/06/2015 16.13p 16.47p 16.13p 13.72p 14237
24/06/2015 16.32p 16.47p 16.31p 13.72p 825
23/06/2015 15.65p 16.54p 15.65p 13.72p 0
22/06/2015 15.81p 16.01p 15.81p 13.72p 15000
19/06/2015 15.67p 16.05p 15.63p 13.72p 0
18/06/2015 15.78p 15.97p 15.78p 13.72p 100
17/06/2015 15.94p 16.24p 15.84p 13.72p 0
16/06/2015 15.60p 16.24p 15.60p 13.72p 410
15/06/2015 16.00p 16.42p 15.69p 13.72p 0
12/06/2015 16.36p 16.48p 16.33p 13.72p 6605
11/06/2015 16.00p 16.51p 16.00p 13.72p 164
10/06/2015 15.51p 16.19p 15.51p 13.72p 3507
09/06/2015 15.71p 15.90p 15.61p 13.72p 12215
08/06/2015 15.82p 16.10p 15.82p 13.72p 17242
05/06/2015 16.13p 16.19p 15.88p 13.72p 0
04/06/2015 16.61p 16.61p 16.13p 13.72p 479
03/06/2015 16.69p 16.70p 16.50p 13.72p 0
02/06/2015 16.69p 16.70p 16.57p 13.72p 25188
01/06/2015 16.45p 16.92p 16.44p 13.72p 0
29/05/2015 16.51p 16.51p 16.34p 13.72p 1434
28/05/2015 16.40p 16.52p 16.28p 13.72p 673
27/05/2015 16.36p 16.41p 16.22p 13.72p 0
26/05/2015 16.49p 16.49p 16.22p 13.72p 6026
22/05/2015 16.50p 16.51p 16.42p 13.72p 2194
21/05/2015 16.65p 16.65p 16.43p 13.72p 8267
20/05/2015 16.33p 16.63p 16.33p 13.72p 12608
19/05/2015 16.10p 16.56p 16.10p 13.72p 70832
18/05/2015 15.81p 16.18p 15.81p 13.72p 388
15/05/2015 15.81p 16.33p 15.81p 13.72p 20028
14/05/2015 15.75p 15.77p 15.60p 13.72p 2130
13/05/2015 15.85p 15.89p 15.32p 13.72p 2524
12/05/2015 17.05p 17.05p 16.60p 13.72p 20316
11/05/2015 16.99p 17.21p 16.99p 13.72p 0
08/05/2015 17.17p 17.21p 16.97p 13.72p 159
07/05/2015 16.43p 17.15p 16.43p 13.72p 386
06/05/2015 16.49p 16.55p 16.42p 13.72p 2622
05/05/2015 16.50p 16.89p 16.44p 13.72p 0
01/05/2015 16.44p 16.44p 16.36p 13.72p 0
30/04/2015 16.81p 16.81p 16.43p 13.72p 6011
29/04/2015 16.90p 17.08p 16.72p 13.72p 0
28/04/2015 16.80p 17.18p 16.80p 13.72p 3199
27/04/2015 17.00p 17.41p 16.92p 13.72p 0
24/04/2015 17.69p 17.75p 17.31p 13.72p 0
23/04/2015 17.70p 17.74p 17.56p 13.72p 0
22/04/2015 17.63p 17.67p 17.52p 13.72p 0
21/04/2015 17.81p 17.81p 17.43p 13.72p 0
20/04/2015 17.37p 17.81p 17.37p 13.72p 78
17/04/2015 17.82p 17.82p 17.34p 13.72p 0
16/04/2015 17.65p 17.93p 17.56p 13.72p 0
15/04/2015 17.89p 17.93p 17.86p 13.72p 4995
14/04/2015 17.70p 17.92p 17.70p 13.72p 10502
13/04/2015 17.51p 17.99p 17.51p 13.72p 192
10/04/2015 17.92p 17.98p 17.83p 13.72p 0
09/04/2015 17.82p 17.94p 17.73p 13.72p 14
08/04/2015 17.60p 17.60p 17.45p 13.72p 7
07/04/2015 17.30p 17.59p 17.30p 13.72p 21995
02/04/2015 16.99p 17.32p 16.99p 13.72p 1327
01/04/2015 17.27p 17.27p 16.90p 13.72p 0
31/03/2015 17.50p 17.50p 17.08p 13.72p 0
30/03/2015 16.92p 17.48p 16.92p 13.72p 0
27/03/2015 16.65p 17.11p 16.65p 13.72p 1085
26/03/2015 17.20p 17.20p 16.57p 13.72p 997
25/03/2015 17.24p 17.45p 16.95p 13.72p 0
24/03/2015 16.98p 16.98p 16.95p 13.72p 950
23/03/2015 17.13p 17.13p 16.82p 13.72p 254
20/03/2015 16.95p 17.18p 16.80p 13.72p -74
19/03/2015 16.69p 16.92p 16.69p 13.72p 3522
18/03/2015 16.74p 16.83p 16.65p 13.72p 2298
17/03/2015 16.99p 16.99p 16.77p 13.72p 0
16/03/2015 16.94p 16.94p 16.78p 13.72p 0
13/03/2015 16.85p 16.95p 16.71p 13.72p 11626
12/03/2015 17.25p 17.25p 16.76p 13.72p 47105
11/03/2015 17.00p 17.30p 16.95p 13.72p 0
10/03/2015 16.90p 17.01p 16.90p 13.72p 2367
09/03/2015 16.90p 16.90p 16.70p 13.72p 1900
06/03/2015 16.55p 16.90p 16.55p 13.72p 3063
05/03/2015 16.50p 16.75p 16.50p 13.72p 2577
04/03/2015 16.20p 16.45p 16.16p 13.72p 4479
03/03/2015 16.55p 16.63p 16.26p 13.72p 4024
02/03/2015 16.50p 16.70p 16.50p 13.72p 2262
27/02/2015 16.70p 16.70p 16.26p 13.72p 0
26/02/2015 17.00p 17.00p 16.44p 13.72p 0
25/02/2015 17.41p 17.41p 16.77p 13.72p 0
24/02/2015 16.72p 17.03p 16.68p 13.72p 319
23/02/2015 16.81p 16.81p 16.56p 13.72p 475
20/02/2015 17.41p 17.41p 16.58p 13.72p 0
19/02/2015 17.65p 17.65p 17.38p 13.72p 5093
18/02/2015 17.50p 17.65p 17.40p 13.72p 0
17/02/2015 17.15p 17.40p 17.15p 13.72p 29
16/02/2015 17.75p 17.75p 17.27p 13.72p 3019
13/02/2015 18.00p 18.00p 17.76p 13.72p 300
12/02/2015 17.74p 17.85p 17.59p 13.72p 58569
11/02/2015 17.55p 17.56p 17.23p 13.72p 0
10/02/2015 17.60p 17.62p 17.54p 13.72p 5082
09/02/2015 17.67p 17.80p 17.31p 13.72p 0
06/02/2015 18.01p 18.09p 17.80p 13.72p 3954
05/02/2015 18.01p 18.10p 17.89p 13.72p 0
04/02/2015 17.84p 18.08p 17.81p 13.72p 572
03/02/2015 17.70p 17.87p 17.51p 13.72p 7092
02/02/2015 17.90p 17.90p 17.53p 13.72p 71
30/01/2015 17.30p 17.93p 17.30p 13.72p 6599
29/01/2015 16.82p 17.22p 16.60p 13.72p 8853
28/01/2015 16.39p 16.77p 16.25p 13.72p 0
27/01/2015 16.51p 16.63p 16.19p 13.72p 0
26/01/2015 16.23p 16.70p 16.23p 13.72p 4995
23/01/2015 16.18p 16.30p 16.10p 13.72p 0
22/01/2015 15.94p 16.10p 15.90p 13.72p 0
21/01/2015 15.72p 15.91p 15.70p 13.72p 0
20/01/2015 15.86p 15.86p 15.59p 13.72p 0
19/01/2015 15.94p 15.94p 15.77p 13.72p 237
16/01/2015 16.30p 16.30p 15.88p 13.72p 755
15/01/2015 15.93p 16.30p 15.93p 13.72p 19688
14/01/2015 16.44p 16.44p 15.96p 13.72p 1353
13/01/2015 16.42p 16.44p 16.42p 13.72p 1500
12/01/2015 16.20p 16.31p 16.15p 13.72p 172
09/01/2015 16.09p 16.15p 16.09p 13.72p 2183
08/01/2015 15.60p 16.06p 15.60p 13.72p 76281
07/01/2015 15.56p 15.65p 15.35p 13.72p 1452
06/01/2015 15.48p 15.79p 15.37p 13.72p 1628
05/01/2015 15.14p 15.14p 14.85p 13.72p 2109
02/01/2015 15.13p 15.22p 15.07p 13.72p 2413
31/12/2014 15.10p 15.27p 15.02p 13.72p 0
30/12/2014 14.98p 15.05p 14.98p 13.72p 290
29/12/2014 15.25p 15.29p 14.78p 13.72p 122
24/12/2014 14.98p 15.28p 14.98p 13.72p 88
23/12/2014 14.74p 15.00p 14.74p 13.72p 0
22/12/2014 14.98p 14.99p 14.86p 13.72p 556

*Close Price adjusted for both dividends and splits