Ubisoft Entertainment SA (0NVL) Share Price

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

Date Open High Low Close* Volume
07/03/2014 12.40p 13.07p 12.40p 12.96p 8468
06/03/2014 11.86p 12.39p 11.86p 12.39p 126
05/03/2014 11.75p 11.86p 11.75p 11.85p 8
04/03/2014 11.45p 11.80p 11.45p 11.76p 638
03/03/2014 11.63p 11.64p 11.50p 11.53p 733
28/02/2014 11.65p 11.87p 11.65p 11.87p 627
27/02/2014 11.67p 11.78p 11.65p 11.78p 1279
26/02/2014 11.72p 11.80p 11.68p 11.80p 526
25/02/2014 11.68p 11.80p 11.68p 11.77p 1374
24/02/2014 11.66p 11.82p 11.66p 11.82p 322
21/02/2014 11.75p 11.85p 11.68p 11.80p 1163
20/02/2014 11.78p 11.91p 11.76p 11.77p 8786
19/02/2014 11.72p 11.90p 11.72p 11.90p 15779
18/02/2014 11.78p 11.79p 11.67p 11.79p 6073
17/02/2014 11.81p 11.81p 11.68p 11.80p 1130
14/02/2014 11.60p 11.81p 11.60p 11.76p 209
13/02/2014 11.39p 11.64p 11.39p 11.61p 665
12/02/2014 11.39p 11.45p 11.34p 11.45p 323
11/02/2014 10.76p 11.42p 10.76p 11.40p 1611
10/02/2014 10.99p 11.12p 10.66p 10.77p 2467
07/02/2014 10.55p 10.99p 10.55p 10.88p 3578
06/02/2014 10.28p 10.55p 10.13p 10.55p 806
05/02/2014 10.15p 10.38p 10.13p 10.19p 117
04/02/2014 10.01p 10.54p 9.84p 10.05p 893
03/02/2014 10.31p 10.54p 10.02p 10.11p 0
31/01/2014 10.10p 10.54p 10.02p 10.36p 0
30/01/2014 10.24p 10.24p 10.02p 10.09p 572
29/01/2014 10.30p 10.30p 10.10p 10.27p 195
28/01/2014 10.21p 10.55p 10.06p 10.23p 4624
27/01/2014 10.55p 10.55p 10.06p 10.21p 774
24/01/2014 10.69p 10.77p 10.48p 10.57p 0
23/01/2014 10.70p 10.77p 10.60p 10.69p 159
22/01/2014 10.56p 10.78p 10.45p 10.74p 0
21/01/2014 10.78p 10.78p 10.56p 10.59p 2025
20/01/2014 10.50p 10.59p 10.48p 10.59p 700
17/01/2014 10.35p 10.57p 10.35p 10.50p 102
16/01/2014 10.68p 10.68p 10.38p 10.45p 100
15/01/2014 10.57p 10.59p 10.44p 10.59p 631
14/01/2014 10.80p 10.89p 10.20p 10.31p 0
13/01/2014 10.89p 10.89p 10.65p 10.83p 0
10/01/2014 10.65p 10.72p 10.65p 10.72p 56
09/01/2014 10.91p 10.91p 10.63p 10.69p 1854
08/01/2014 10.49p 10.90p 10.49p 10.90p 1644
07/01/2014 10.02p 10.26p 10.02p 10.26p 25
06/01/2014 10.20p 10.20p 9.98p 10.04p 161
03/01/2014 10.00p 10.27p 9.90p 10.06p 0
02/01/2014 10.27p 10.27p 9.90p 10.01p 6292
31/12/2013 10.28p 10.28p 10.00p 10.26p 0
30/12/2013 10.20p 10.24p 10.00p 10.24p 0
27/12/2013 10.00p 10.16p 10.00p 10.15p 222
24/12/2013 10.00p 10.02p 9.55p 10.01p 0
23/12/2013 9.98p 10.02p 9.55p 10.02p 0
20/12/2013 9.61p 9.96p 9.55p 9.96p 0
19/12/2013 9.66p 9.68p 9.55p 9.66p 1537
18/12/2013 9.32p 9.49p 9.32p 9.47p 142
17/12/2013 9.57p 9.58p 9.22p 9.30p 0
16/12/2013 9.51p 9.58p 9.49p 9.58p 459
13/12/2013 9.55p 9.57p 9.51p 9.51p 30023
12/12/2013 9.65p 9.65p 9.50p 9.57p 41141
11/12/2013 9.72p 9.72p 9.59p 9.64p 100000
10/12/2013 9.99p 9.99p 9.73p 9.75p 256
09/12/2013 9.80p 9.98p 9.80p 9.98p 120
06/12/2013 9.64p 9.70p 9.55p 9.70p 125
05/12/2013 9.63p 9.84p 9.41p 9.57p 7748
04/12/2013 9.75p 9.84p 9.41p 9.51p 7028
03/12/2013 9.82p 9.84p 9.52p 9.56p 0
02/12/2013 9.84p 9.84p 9.65p 9.76p 1668
29/11/2013 9.62p 9.98p 9.59p 9.69p 0
28/11/2013 9.98p 9.98p 9.59p 9.68p 257
27/11/2013 9.71p 9.89p 9.71p 9.89p 1500
26/11/2013 9.75p 9.75p 9.65p 9.71p 7554
25/11/2013 9.65p 9.78p 9.59p 9.65p 260
22/11/2013 9.63p 9.68p 9.56p 9.63p 355
21/11/2013 9.73p 9.73p 9.51p 9.58p 128
20/11/2013 10.00p 10.00p 9.78p 9.79p 839
19/11/2013 10.00p 10.03p 9.83p 9.97p 800
18/11/2013 10.14p 10.14p 9.85p 9.93p 1683
15/11/2013 9.67p 10.08p 9.67p 9.92p 4030
14/11/2013 9.50p 9.64p 9.47p 9.64p 12991
13/11/2013 9.48p 9.48p 9.29p 9.40p 1604
12/11/2013 9.54p 9.54p 9.42p 9.48p 0
11/11/2013 9.51p 9.52p 9.42p 9.52p 1600
08/11/2013 9.48p 9.48p 9.29p 9.46p 1442
07/11/2013 9.48p 9.48p 9.44p 9.44p 323
06/11/2013 9.42p 9.45p 9.29p 9.45p 45
05/11/2013 9.47p 9.47p 9.14p 9.21p 1464
04/11/2013 9.45p 9.45p 9.22p 9.26p 466
01/11/2013 9.40p 9.40p 9.24p 9.27p 5022
31/10/2013 9.36p 9.48p 9.32p 9.48p 691
30/10/2013 8.97p 9.25p 8.92p 9.25p 3084
29/10/2013 8.86p 8.92p 8.80p 8.92p 1282
28/10/2013 9.01p 9.01p 8.80p 8.82p 1814
25/10/2013 9.01p 9.01p 8.80p 8.87p 1332
24/10/2013 8.75p 8.99p 8.68p 8.99p 3607
23/10/2013 8.69p 8.69p 8.54p 8.68p 318
22/10/2013 8.99p 8.99p 8.65p 8.70p 2123
21/10/2013 9.14p 9.14p 8.86p 8.87p 2846
18/10/2013 9.40p 9.40p 8.95p 9.03p 12569
17/10/2013 8.35p 8.80p 8.08p 8.80p 18841
16/10/2013 7.99p 8.50p 7.58p 8.19p 17716
15/10/2013 10.95p 11.09p 10.95p 11.09p 579
14/10/2013 11.05p 11.05p 10.80p 10.89p 55
11/10/2013 10.57p 12.20p 10.24p 11.01p 8764
10/10/2013 10.35p 12.20p 10.24p 10.52p 0
09/10/2013 10.92p 12.20p 10.43p 10.63p 3389
08/10/2013 11.18p 12.20p 10.43p 11.05p 61127
07/10/2013 11.21p 12.20p 10.43p 11.22p 6970
04/10/2013 11.06p 12.20p 10.43p 11.18p 1939
03/10/2013 11.30p 12.20p 10.43p 11.11p 106509
02/10/2013 11.81p 12.20p 10.43p 11.66p 684
01/10/2013 11.45p 12.20p 10.43p 11.91p 12879
30/09/2013 11.57p 12.20p 10.43p 11.53p 53355
27/09/2013 11.57p 12.20p 10.43p 11.56p 101
26/09/2013 11.35p 12.20p 10.43p 11.59p 45653
25/09/2013 11.24p 12.20p 10.43p 11.52p 14902
24/09/2013 11.48p 12.20p 10.43p 11.14p 59156
23/09/2013 11.76p 12.20p 10.43p 11.57p 6787
20/09/2013 11.81p 12.20p 10.43p 11.82p 1326
19/09/2013 11.94p 12.20p 10.43p 11.79p 12374
18/09/2013 11.88p 12.20p 10.43p 11.86p 37503
17/09/2013 11.88p 12.20p 10.43p 11.91p 0
16/09/2013 11.89p 12.20p 10.43p 11.90p 1446
13/09/2013 11.85p 12.20p 10.43p 11.85p 0
12/09/2013 11.90p 12.20p 10.43p 11.94p 0
11/09/2013 11.86p 12.20p 10.43p 11.85p 15
10/09/2013 11.81p 12.20p 10.43p 11.85p 0
09/09/2013 11.78p 12.20p 10.43p 11.82p 0
06/09/2013 11.72p 12.20p 10.43p 11.79p 520
05/09/2013 11.60p 12.20p 10.43p 11.63p 1218
04/09/2013 11.64p 12.20p 10.43p 11.63p 0
03/09/2013 11.75p 12.20p 10.43p 11.49p 0
02/09/2013 11.49p 12.20p 10.43p 11.53p 150
30/08/2013 11.60p 12.20p 10.43p 11.53p 0
29/08/2013 11.60p 12.20p 10.43p 11.55p 0
28/08/2013 11.44p 12.20p 10.43p 11.47p 0
27/08/2013 11.94p 12.20p 10.43p 11.61p 722
23/08/2013 12.20p 12.20p 10.43p 12.17p 275
22/08/2013 11.90p 12.14p 10.43p 12.14p 1049
21/08/2013 11.56p 12.00p 10.43p 11.81p 69
20/08/2013 11.65p 12.00p 10.43p 11.56p 10
19/08/2013 11.91p 12.00p 10.43p 11.86p 0
16/08/2013 11.56p 12.00p 10.43p 11.78p 0
15/08/2013 11.85p 12.00p 10.43p 11.74p 0
14/08/2013 11.91p 12.00p 10.43p 11.98p 0
13/08/2013 11.94p 12.00p 10.43p 11.98p 0
12/08/2013 11.91p 11.97p 10.43p 11.97p 0
09/08/2013 11.89p 11.89p 10.43p 11.85p 0
08/08/2013 11.68p 11.81p 10.43p 11.78p 0
07/08/2013 11.65p 11.81p 10.43p 11.72p 0
06/08/2013 11.79p 11.81p 10.43p 11.77p 11843
05/08/2013 11.65p 11.81p 10.43p 11.79p 190
02/08/2013 11.70p 11.81p 10.43p 11.78p 140
01/08/2013 11.48p 11.81p 10.43p 11.69p 9
31/07/2013 11.31p 11.81p 10.43p 11.44p 0
30/07/2013 11.49p 11.81p 10.43p 11.44p 0
29/07/2013 11.75p 11.81p 10.43p 11.52p 70
26/07/2013 11.75p 11.81p 10.43p 11.72p 0
25/07/2013 11.65p 11.81p 10.43p 11.67p 0
24/07/2013 11.65p 11.81p 10.43p 11.64p 61
23/07/2013 11.79p 11.81p 10.43p 11.60p 0
22/07/2013 11.49p 11.81p 10.43p 11.68p 0
19/07/2013 11.49p 11.81p 10.43p 11.56p 130
18/07/2013 11.73p 11.81p 10.43p 11.68p 0
17/07/2013 11.75p 11.81p 10.43p 11.61p 4763
16/07/2013 11.79p 11.81p 10.43p 11.77p 2108
15/07/2013 11.57p 11.75p 10.43p 11.75p 0
12/07/2013 11.52p 11.52p 10.43p 11.52p 0
11/07/2013 11.31p 11.48p 10.43p 11.47p 0
10/07/2013 10.90p 11.36p 10.43p 11.22p 0
09/07/2013 11.22p 11.36p 10.43p 11.36p 0
08/07/2013 10.73p 11.18p 10.43p 11.18p 1000
05/07/2013 10.57p 10.73p 10.43p 10.73p 0
04/07/2013 10.43p 10.52p 10.43p 10.52p 30
03/07/2013 10.41p 10.49p 9.69p 10.31p 0
02/07/2013 10.49p 10.49p 9.69p 10.42p 0
01/07/2013 10.06p 10.35p 9.69p 10.35p 0
28/06/2013 10.14p 10.16p 9.69p 10.16p 0
27/06/2013 10.10p 10.10p 9.69p 9.97p 0
26/06/2013 10.00p 10.00p 9.69p 9.97p 0
25/06/2013 9.71p 9.97p 9.69p 9.96p 0
24/06/2013 9.96p 9.97p 9.69p 9.69p 116
21/06/2013 10.10p 10.49p 10.05p 10.31p 0
20/06/2013 10.38p 10.49p 10.05p 10.05p 0
19/06/2013 10.44p 10.49p 10.16p 10.41p 0
18/06/2013 10.38p 10.49p 10.16p 10.31p 0
17/06/2013 10.24p 10.49p 10.16p 10.31p 0
14/06/2013 10.49p 10.49p 10.16p 10.27p 0
13/06/2013 10.16p 10.39p 10.16p 10.30p 0
12/06/2013 10.39p 10.39p 10.31p 10.39p 2217
11/06/2013 10.54p 10.58p 10.17p 10.38p 0
10/06/2013 10.17p 10.58p 10.17p 10.58p 774
07/06/2013 10.23p 10.27p 10.04p 10.12p 0
06/06/2013 10.23p 10.27p 10.04p 10.12p 0
05/06/2013 10.13p 10.27p 10.04p 10.13p 0
04/06/2013 10.04p 10.19p 10.04p 10.04p 0
03/06/2013 10.06p 10.19p 10.06p 10.06p 0
31/05/2013 10.19p 10.19p 10.12p 10.15p 1956
30/05/2013 10.07p 10.22p 9.78p 10.22p 0
29/05/2013 10.00p 10.13p 9.78p 10.13p 0
28/05/2013 9.78p 10.06p 9.78p 10.06p 600

*Close Price adjusted for both dividends and splits