Ubisoft Entertainment SA (0NVL) Share Price

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

Date Open High Low Close* Volume
19/12/2014 14.77p 14.99p 14.77p 13.72p 15727
18/12/2014 14.74p 14.80p 14.42p 13.72p 0
17/12/2014 14.11p 14.50p 14.11p 13.72p 1434
16/12/2014 14.02p 14.17p 13.95p 13.72p 89
15/12/2014 14.08p 14.71p 14.08p 13.72p 3318
12/12/2014 14.65p 14.65p 14.42p 13.72p 1042
11/12/2014 14.58p 14.60p 14.38p 13.72p 0
10/12/2014 14.45p 14.65p 14.45p 13.72p 5000
09/12/2014 15.01p 15.01p 14.56p 13.72p 3047
08/12/2014 15.06p 15.06p 14.87p 13.72p 112
05/12/2014 14.66p 15.09p 14.66p 13.72p 4795
04/12/2014 14.05p 14.73p 14.05p 13.72p 594
03/12/2014 13.81p 14.05p 13.81p 13.72p 723
02/12/2014 14.00p 14.00p 13.87p 13.72p 1277
01/12/2014 14.19p 14.19p 13.80p 13.72p 3448
28/11/2014 13.98p 14.06p 13.91p 13.72p 31009
27/11/2014 14.09p 14.09p 13.84p 13.72p 1000
26/11/2014 14.20p 14.25p 14.09p 13.72p 20
25/11/2014 14.08p 14.23p 14.08p 13.72p 381
24/11/2014 14.11p 14.35p 14.11p 13.72p 3664
21/11/2014 14.24p 14.24p 14.09p 13.72p 965
20/11/2014 14.10p 14.11p 13.94p 13.72p 1700
19/11/2014 14.16p 14.16p 14.00p 13.72p 899
18/11/2014 14.26p 14.44p 14.08p 13.72p 2897
17/11/2014 13.53p 14.64p 13.53p 13.72p 2339
14/11/2014 13.70p 13.70p 13.44p 13.72p 19566
13/11/2014 13.48p 13.62p 12.96p 13.72p 329399
12/11/2014 14.69p 14.69p 13.14p 13.72p 0
11/11/2014 14.85p 14.85p 14.56p 13.72p 1480
10/11/2014 14.65p 14.68p 14.51p 13.72p 15000
07/11/2014 14.82p 14.82p 14.54p 13.72p 289
06/11/2014 14.74p 14.91p 14.74p 13.72p 50000
05/11/2014 14.83p 14.83p 14.70p 13.72p 1853
04/11/2014 14.74p 14.95p 14.73p 13.72p 12900
03/11/2014 14.43p 14.70p 14.32p 13.72p 17345
31/10/2014 14.00p 14.45p 14.00p 13.72p 306092
30/10/2014 13.18p 13.43p 13.18p 13.72p 959
29/10/2014 12.73p 13.04p 12.73p 13.72p 5154
28/10/2014 12.55p 12.56p 12.38p 13.72p 4142
27/10/2014 12.74p 12.74p 12.09p 13.72p 527
24/10/2014 12.55p 12.55p 12.35p 13.72p 0
23/10/2014 12.68p 12.68p 12.34p 13.72p 216000
22/10/2014 12.60p 12.60p 12.50p 13.72p 4502
21/10/2014 12.01p 12.40p 12.01p 13.72p 310
20/10/2014 12.35p 12.35p 11.96p 13.72p 2182
17/10/2014 11.94p 12.10p 11.94p 13.72p 1626
16/10/2014 11.49p 11.67p 11.33p 13.72p 393
15/10/2014 12.20p 12.20p 11.52p 13.72p 661
14/10/2014 11.81p 12.21p 11.81p 13.72p 20852
13/10/2014 11.28p 11.60p 11.09p 13.72p 2145
10/10/2014 11.85p 11.85p 11.40p 13.72p 31026
09/10/2014 12.10p 12.20p 11.88p 13.72p 0
08/10/2014 12.30p 12.30p 11.99p 13.72p 579
07/10/2014 12.85p 12.85p 12.28p 13.72p 40540
06/10/2014 12.80p 12.98p 12.69p 13.72p 0
03/10/2014 12.90p 12.98p 12.90p 13.72p 638
02/10/2014 12.99p 12.99p 12.53p 13.72p 0
01/10/2014 12.92p 12.99p 12.86p 13.72p 1076
30/09/2014 13.39p 13.39p 12.95p 13.72p 0
29/09/2014 13.01p 13.33p 13.01p 13.72p 229
26/09/2014 12.50p 13.06p 12.46p 13.72p 4128
25/09/2014 12.66p 12.77p 12.52p 13.72p 1184
24/09/2014 12.91p 12.91p 12.61p 13.72p 1378
23/09/2014 13.20p 13.24p 12.88p 13.72p 0
22/09/2014 13.07p 13.34p 13.07p 13.72p 1103
19/09/2014 13.72p 13.72p 13.03p 13.72p 0
18/09/2014 13.74p 13.74p 13.43p 13.72p 0
17/09/2014 13.48p 13.67p 13.39p 13.72p 1397
16/09/2014 13.31p 13.35p 12.97p 13.72p 326
15/09/2014 13.89p 13.89p 13.31p 13.72p 0
12/09/2014 13.43p 13.69p 13.43p 13.72p 1962
11/09/2014 12.85p 13.25p 12.85p 13.72p 263
10/09/2014 12.88p 12.88p 12.70p 13.72p 969
09/09/2014 12.55p 12.82p 12.55p 13.72p 1405
08/09/2014 13.18p 13.18p 12.56p 13.72p 0
05/09/2014 13.01p 13.01p 12.85p 13.72p 138
04/09/2014 12.80p 12.99p 12.80p 13.72p 948
03/09/2014 12.65p 12.82p 12.65p 13.72p 563
02/09/2014 12.78p 12.81p 12.53p 13.72p 0
01/09/2014 12.65p 12.81p 12.63p 13.72p 809
29/08/2014 12.60p 12.73p 12.48p 13.72p 0
28/08/2014 12.96p 12.98p 12.63p 13.72p 0
27/08/2014 12.98p 13.00p 12.98p 13.72p 33
26/08/2014 12.73p 13.02p 12.71p 13.72p 1066
22/08/2014 12.55p 12.61p 12.48p 13.72p 800
21/08/2014 12.58p 12.73p 12.50p 13.72p 312
20/08/2014 12.56p 12.56p 12.41p 13.72p 2616
19/08/2014 12.35p 12.52p 12.30p 13.72p 441
18/08/2014 12.30p 12.30p 12.10p 13.72p 302
15/08/2014 11.85p 12.24p 11.85p 13.72p 3742
14/08/2014 11.79p 11.95p 11.76p 13.72p 200
13/08/2014 11.81p 11.84p 11.73p 13.72p 12
12/08/2014 11.60p 11.77p 11.60p 13.72p 187
11/08/2014 11.35p 11.59p 11.35p 13.72p 170
08/08/2014 11.02p 11.21p 10.91p 13.72p 4219
07/08/2014 11.40p 11.40p 11.12p 13.72p 2944
06/08/2014 11.93p 11.93p 11.20p 13.72p 1607
05/08/2014 11.35p 12.03p 11.35p 13.72p 2302
04/08/2014 11.82p 11.93p 11.32p 13.72p 10761
01/08/2014 12.51p 12.51p 12.10p 13.72p 320
31/07/2014 12.76p 12.76p 12.39p 13.72p 258
30/07/2014 13.18p 13.18p 12.86p 13.72p 838
29/07/2014 12.89p 13.72p 12.89p 13.72p 0
28/07/2014 13.48p 13.72p 12.95p 13.72p 0
25/07/2014 13.10p 13.26p 13.10p 13.72p 94
24/07/2014 13.44p 13.44p 13.17p 13.72p 45339
23/07/2014 13.03p 13.38p 13.03p 13.72p 3871
22/07/2014 13.10p 13.10p 12.97p 13.72p 1268
21/07/2014 12.90p 13.13p 12.88p 13.72p 200
18/07/2014 13.14p 13.25p 13.10p 13.72p 1429
17/07/2014 13.30p 13.52p 13.30p 13.72p 5242
16/07/2014 13.48p 13.48p 13.28p 13.72p 2156
15/07/2014 13.48p 13.48p 13.24p 13.72p 130
14/07/2014 13.15p 13.40p 13.15p 13.72p 141
11/07/2014 14.01p 14.01p 13.02p 13.72p 985
10/07/2014 13.64p 13.64p 13.28p 13.72p 160
09/07/2014 13.38p 13.53p 13.38p 13.72p 2040
08/07/2014 13.55p 13.73p 13.23p 13.72p 0
07/07/2014 13.73p 13.73p 13.43p 13.72p 156
04/07/2014 14.05p 14.05p 13.71p 13.72p 0
03/07/2014 13.71p 14.00p 13.71p 13.72p 1308
02/07/2014 13.53p 13.71p 13.53p 13.72p 2656
01/07/2014 13.30p 13.55p 13.29p 13.72p 1010
30/06/2014 13.66p 13.66p 13.26p 13.72p 38982
27/06/2014 13.78p 13.95p 13.54p 13.72p 0
26/06/2014 13.76p 13.95p 13.54p 13.72p 0
25/06/2014 13.78p 13.78p 13.54p 13.72p 805
24/06/2014 14.02p 14.15p 13.68p 13.72p 1011
23/06/2014 14.41p 14.41p 14.11p 13.72p 50000
20/06/2014 14.11p 14.39p 14.11p 13.72p 6782
19/06/2014 14.55p 14.55p 14.14p 13.72p 725
18/06/2014 14.59p 14.67p 14.46p 13.72p 10878
17/06/2014 14.50p 14.66p 14.50p 13.72p 82
16/06/2014 14.50p 14.66p 14.44p 13.72p 15887
13/06/2014 14.82p 14.82p 14.36p 13.72p 1000
12/06/2014 14.84p 14.98p 14.73p 13.72p 2720
11/06/2014 15.28p 15.29p 14.84p 13.72p 8094
10/06/2014 15.16p 15.28p 14.17p 13.72p 4108
09/06/2014 15.23p 15.23p 14.98p 13.72p 9861
06/06/2014 15.20p 15.20p 14.94p 13.72p 2273
05/06/2014 15.18p 15.18p 14.97p 13.72p 30733
04/06/2014 14.72p 15.06p 14.67p 13.72p 5444
03/06/2014 14.94p 14.94p 14.61p 13.72p 15197
02/06/2014 15.01p 15.01p 14.71p 13.72p 15640
30/05/2014 14.65p 14.65p 14.51p 13.72p 246
29/05/2014 14.20p 14.80p 14.20p 13.72p 164277
28/05/2014 14.23p 14.23p 13.74p 13.72p 444
27/05/2014 14.50p 14.71p 14.11p 13.72p 2889
23/05/2014 14.31p 14.41p 14.31p 13.72p 295
22/05/2014 14.42p 14.42p 14.15p 13.72p 316
21/05/2014 14.10p 14.35p 14.10p 13.72p 6074
20/05/2014 14.24p 14.24p 14.07p 13.72p 4674
19/05/2014 14.20p 14.40p 14.15p 13.72p 2852
16/05/2014 14.14p 14.14p 13.98p 13.72p 2236
15/05/2014 13.61p 13.61p 13.39p 13.72p 5740
14/05/2014 13.90p 14.11p 13.61p 13.72p 0
13/05/2014 14.11p 14.11p 13.85p 13.93p 2753
12/05/2014 14.24p 14.24p 14.11p 14.21p 2156
09/05/2014 14.06p 14.22p 13.87p 14.22p 80
08/05/2014 13.90p 14.07p 13.81p 14.07p 731
07/05/2014 13.48p 14.01p 13.48p 13.90p 2919
06/05/2014 13.52p 13.59p 13.46p 13.57p 682
02/05/2014 13.43p 13.50p 13.41p 13.11p 223
01/05/2014 13.64p 13.64p 13.11p 13.11p 0
30/04/2014 13.64p 13.64p 13.32p 13.11p 2
29/04/2014 13.47p 13.64p 13.47p 13.11p 93
28/04/2014 13.01p 13.48p 13.01p 13.11p 971
25/04/2014 13.32p 13.43p 12.74p 13.11p 0
24/04/2014 13.21p 13.43p 12.74p 13.35p 0
23/04/2014 12.74p 13.22p 12.74p 13.19p 686
22/04/2014 12.54p 12.82p 12.35p 12.82p 0
17/04/2014 12.35p 12.57p 12.35p 12.54p 700
16/04/2014 12.31p 12.51p 12.24p 12.24p 99
15/04/2014 12.49p 12.49p 12.19p 12.26p 2389
14/04/2014 12.69p 12.69p 12.23p 12.29p 2468
11/04/2014 12.69p 12.69p 12.48p 12.60p 148
10/04/2014 12.88p 12.90p 12.38p 12.85p 0
09/04/2014 12.42p 12.87p 12.38p 12.87p 0
08/04/2014 12.69p 12.69p 12.38p 12.40p 1122
07/04/2014 12.80p 12.80p 12.59p 12.72p 7
04/04/2014 12.86p 13.03p 12.85p 12.95p 0
03/04/2014 12.85p 13.03p 12.85p 12.99p 509
02/04/2014 12.84p 12.97p 12.84p 12.88p 560
01/04/2014 13.01p 13.09p 12.86p 12.97p 20
31/03/2014 12.81p 13.00p 12.81p 13.00p 927
28/03/2014 12.60p 12.81p 12.58p 12.81p 318
27/03/2014 12.60p 12.66p 12.39p 12.59p 0
26/03/2014 12.39p 12.66p 12.39p 12.65p 1273
25/03/2014 12.24p 12.34p 12.16p 12.34p 1332
24/03/2014 12.54p 12.54p 12.07p 12.13p 33000
21/03/2014 12.89p 12.89p 12.59p 12.59p 99
20/03/2014 12.85p 12.95p 12.63p 12.77p 0
19/03/2014 12.64p 12.95p 12.64p 12.95p 354
18/03/2014 12.50p 12.65p 12.36p 12.65p 8272
17/03/2014 11.81p 12.51p 11.81p 12.51p 106
14/03/2014 12.04p 12.04p 11.71p 12.00p 928
13/03/2014 12.22p 12.63p 12.06p 12.08p 0
12/03/2014 12.35p 12.63p 12.06p 12.21p 0
11/03/2014 12.38p 12.63p 12.35p 12.41p 4126
10/03/2014 13.10p 13.10p 12.53p 12.60p 5712

*Close Price adjusted for both dividends and splits