Ubisoft Entertainment SA (0NVL) Share Price

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

Date Open High Low Close* Volume
24/05/2013 9.72p 9.82p 9.56p 9.73p 0
23/05/2013 9.56p 9.82p 9.56p 9.73p 0
22/05/2013 9.75p 9.82p 9.60p 9.73p 0
21/05/2013 9.82p 9.82p 9.60p 9.73p 30168
20/05/2013 9.72p 9.85p 8.47p 8.64p 0
17/05/2013 9.45p 9.72p 8.47p 8.64p 0
16/05/2013 8.90p 9.39p 8.47p 8.64p 0
15/05/2013 8.60p 8.70p 8.47p 8.64p 0
14/05/2013 8.59p 8.70p 8.47p 8.59p 0
13/05/2013 8.68p 8.70p 8.56p 8.67p 0
10/05/2013 8.56p 8.70p 8.56p 8.56p 0
09/05/2013 8.70p 8.70p 8.64p 8.64p 13
08/05/2013 8.56p 8.68p 7.70p 7.78p 0
07/05/2013 8.50p 8.59p 7.70p 7.78p 0
03/05/2013 8.57p 8.59p 7.70p 7.78p 0
02/05/2013 8.47p 8.59p 7.70p 7.78p 0
01/05/2013 8.37p 8.52p 7.70p 7.78p 0
30/04/2013 8.37p 8.52p 7.70p 8.52p 0
29/04/2013 8.48p 8.48p 7.70p 8.42p 0
26/04/2013 8.48p 8.48p 7.70p 8.48p 0
25/04/2013 8.35p 8.47p 7.70p 8.47p 0
24/04/2013 8.25p 8.29p 7.70p 8.25p 0
23/04/2013 7.85p 8.29p 7.70p 8.17p 0
22/04/2013 8.02p 8.02p 7.70p 7.91p 0
19/04/2013 7.70p 7.91p 7.70p 7.91p 146
18/04/2013 7.91p 8.46p 7.66p 7.66p 0
17/04/2013 7.98p 8.46p 7.89p 7.98p 0
16/04/2013 8.00p 8.46p 7.89p 7.99p 0
15/04/2013 8.19p 8.46p 7.93p 7.93p 0
12/04/2013 8.36p 8.46p 8.09p 8.24p 0
11/04/2013 8.26p 8.46p 8.09p 8.35p 0
10/04/2013 8.22p 8.46p 8.09p 8.20p 0
09/04/2013 8.18p 8.46p 8.09p 8.17p 0
08/04/2013 8.13p 8.46p 8.09p 8.23p 0
05/04/2013 8.32p 8.46p 8.09p 8.09p 0
04/04/2013 8.46p 8.46p 8.33p 8.33p 136
03/04/2013 8.56p 8.86p 8.39p 8.43p 0
02/04/2013 8.46p 8.86p 8.39p 8.46p 0
28/03/2013 8.50p 8.86p 8.39p 8.39p 0
27/03/2013 8.66p 8.86p 8.39p 8.49p 0
26/03/2013 8.63p 8.86p 8.51p 8.63p 0
25/03/2013 8.68p 8.86p 8.57p 8.68p 0
22/03/2013 8.69p 8.86p 8.57p 8.69p 0
21/03/2013 8.76p 8.86p 8.57p 8.63p 0
20/03/2013 8.63p 8.86p 8.57p 8.86p 0
19/03/2013 8.81p 8.84p 8.57p 8.68p 0
18/03/2013 8.57p 8.84p 8.57p 8.79p 0
15/03/2013 8.84p 8.84p 8.69p 8.71p 0
14/03/2013 8.70p 8.70p 8.69p 8.70p 5073
13/03/2013 8.63p 8.78p 8.63p 8.63p 0
12/03/2013 8.77p 8.78p 8.65p 8.65p 0
11/03/2013 8.78p 8.78p 8.71p 8.78p 80
08/03/2013 8.85p 8.97p 7.70p 8.87p 0
07/03/2013 8.64p 8.89p 7.70p 8.89p 0
06/03/2013 8.44p 8.55p 7.70p 8.55p 0
05/03/2013 8.36p 8.46p 7.70p 8.36p 0
04/03/2013 8.35p 8.46p 7.70p 8.35p 0
01/03/2013 8.39p 8.46p 7.70p 8.39p 0
28/02/2013 8.02p 8.46p 7.70p 8.46p 0
27/02/2013 7.82p 7.95p 7.70p 7.93p 0
26/02/2013 7.70p 7.95p 7.70p 7.70p 0
25/02/2013 7.83p 7.95p 7.83p 7.94p 200073
22/02/2013 7.70p 7.84p 7.69p 7.80p 0
21/02/2013 7.84p 7.84p 7.73p 7.73p 76
20/02/2013 7.95p 8.05p 7.52p 7.95p 0
19/02/2013 7.91p 8.05p 7.52p 8.02p 0
18/02/2013 8.04p 8.05p 7.52p 7.92p 0
15/02/2013 7.82p 8.05p 7.52p 8.05p 0
14/02/2013 7.86p 7.89p 7.52p 7.85p 0
13/02/2013 7.89p 7.89p 7.52p 7.86p 0
12/02/2013 7.55p 7.85p 7.52p 7.85p 50000
11/02/2013 7.60p 7.82p 7.00p 7.60p 0
08/02/2013 7.80p 7.82p 7.00p 7.66p 0
07/02/2013 7.41p 7.82p 7.00p 7.61p 0
06/02/2013 7.24p 7.34p 7.00p 7.34p 0
05/02/2013 7.13p 7.30p 7.00p 7.13p 0
04/02/2013 7.29p 7.30p 7.00p 7.18p 0
01/02/2013 7.13p 7.30p 7.00p 7.22p 0
31/01/2013 7.10p 7.30p 7.00p 7.20p 0
30/01/2013 7.30p 7.30p 7.09p 7.09p 0
29/01/2013 7.26p 7.26p 7.22p 7.22p 300
28/01/2013 7.29p 7.34p 7.24p 7.29p 0
25/01/2013 7.32p 7.34p 7.24p 7.24p 0
24/01/2013 7.32p 7.32p 7.27p 7.27p 82
23/01/2013 7.34p 7.41p 7.24p 7.24p 0
22/01/2013 7.36p 7.41p 7.25p 7.35p 0
21/01/2013 7.26p 7.41p 7.26p 7.35p 0
18/01/2013 7.41p 7.41p 7.27p 7.29p 166
17/01/2013 7.43p 7.52p 7.22p 7.41p 0
16/01/2013 7.41p 7.47p 7.22p 7.42p 0
15/01/2013 7.47p 7.47p 7.47p 7.47p 87
14/01/2013 7.64p 7.64p 7.51p 7.51p 1000
11/01/2013 7.68p 7.88p 7.55p 7.57p 0
10/01/2013 7.88p 7.88p 7.55p 7.55p 327
09/01/2013 7.82p 7.83p 7.82p 7.82p 94
08/01/2013 7.90p 7.91p 7.78p 7.78p 0
07/01/2013 7.91p 7.91p 7.91p 7.91p 65
04/01/2013 7.93p 7.93p 7.80p 7.81p 724
03/01/2013 7.96p 8.08p 7.66p 7.96p 0
02/01/2013 7.94p 8.08p 7.66p 7.94p 0
31/12/2012 7.88p 8.08p 7.66p 7.88p 0
28/12/2012 7.97p 8.08p 7.66p 7.85p 0
27/12/2012 7.82p 8.08p 7.66p 7.95p 0
24/12/2012 7.84p 8.08p 7.66p 7.74p 0
21/12/2012 7.77p 8.08p 7.66p 7.78p 0
20/12/2012 7.78p 8.08p 7.77p 7.78p 0
19/12/2012 7.90p 8.08p 7.77p 7.77p 0
18/12/2012 7.92p 8.08p 7.92p 7.92p 0
17/12/2012 7.95p 8.08p 7.92p 7.95p 1335
14/12/2012 8.02p 8.09p 7.90p 7.90p 3347
13/12/2012 8.06p 8.06p 7.57p 8.05p 0
12/12/2012 8.01p 8.01p 7.57p 8.01p 0
11/12/2012 7.86p 7.98p 7.57p 7.98p 0
10/12/2012 7.84p 7.84p 7.57p 7.84p 0
07/12/2012 7.57p 7.78p 7.57p 7.78p 1550
06/12/2012 7.62p 7.62p 7.60p 7.62p 5
05/12/2012 7.63p 7.80p 7.62p 7.63p 0
04/12/2012 7.63p 7.80p 7.62p 7.62p 0
03/12/2012 7.76p 7.80p 7.66p 7.66p 0
30/11/2012 7.80p 7.80p 7.71p 7.80p 1049
29/11/2012 7.93p 7.93p 7.72p 7.81p 0
28/11/2012 7.78p 7.87p 7.72p 7.87p 0
27/11/2012 7.86p 7.86p 7.72p 7.74p 0
26/11/2012 7.86p 7.86p 7.72p 7.86p 0
23/11/2012 7.72p 7.84p 7.72p 7.82p 5
22/11/2012 7.50p 7.94p 7.50p 7.64p 95
21/11/2012 7.45p 7.46p 7.16p 7.45p 0
20/11/2012 7.46p 7.46p 7.16p 7.46p 0
19/11/2012 7.28p 7.46p 7.16p 7.39p 0
16/11/2012 7.36p 7.46p 7.16p 7.16p 0
15/11/2012 7.35p 7.46p 7.35p 7.35p 0
14/11/2012 7.45p 7.46p 7.44p 7.44p 13
13/11/2012 7.48p 7.48p 7.34p 7.38p 218
12/11/2012 7.59p 7.90p 6.90p 7.49p 0
09/11/2012 7.57p 7.90p 6.90p 7.47p 0
08/11/2012 7.20p 7.90p 6.90p 7.56p 0
07/11/2012 7.90p 7.90p 7.14p 7.14p 488

*Close Price adjusted for both dividends and splits