Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
EVS Broadcast Equipment SA (0N9Z) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 20.95p | 22.00p | 22.00p | 22.10p | 33 |
| 03/12/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 0 |
| 30/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 19127 |
| 29/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 0 |
| 28/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 0 |
| 27/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 0 |
| 26/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 0 |
| 23/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 135 |
| 22/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 0 |
| 21/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 718 |
| 20/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 525 |
| 19/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 0 |
| 16/11/2018 | 20.95p | 20.95p | 20.95p | 22.10p | 70 |
| 15/11/2018 | 20.51p | 20.51p | 20.51p | 22.10p | 0 |
| 14/11/2018 | 20.51p | 20.51p | 20.51p | 22.10p | 71 |
| 13/11/2018 | 21.68p | 21.68p | 21.63p | 22.10p | 60 |
| 12/11/2018 | 22.59p | 22.99p | 22.99p | 22.10p | 0 |
| 09/11/2018 | 22.59p | 22.99p | 22.99p | 22.10p | 0 |
| 08/11/2018 | 22.59p | 22.99p | 22.59p | 22.10p | 296 |
| 07/11/2018 | 22.00p | 22.13p | 22.00p | 22.10p | 546 |
| 06/11/2018 | 20.29p | 20.29p | 20.09p | 22.10p | 93 |
| 05/11/2018 | 20.65p | 20.65p | 20.65p | 22.10p | 0 |
| 02/11/2018 | 20.65p | 20.65p | 20.65p | 22.10p | 79 |
| 01/11/2018 | 20.49p | 19.93p | 19.93p | 22.10p | 0 |
| 31/10/2018 | 20.49p | 20.49p | 19.93p | 22.10p | 236 |
| 30/10/2018 | 15.96p | 15.96p | 15.96p | 22.10p | 0 |
| 29/10/2018 | 15.96p | 15.96p | 15.96p | 22.10p | 0 |
| 26/10/2018 | 15.96p | 15.96p | 15.96p | 22.10p | 0 |
| 25/10/2018 | 15.96p | 15.96p | 15.96p | 22.10p | 0 |
| 24/10/2018 | 15.96p | 15.96p | 15.96p | 22.10p | 0 |
| 23/10/2018 | 15.96p | 15.96p | 15.96p | 22.10p | 0 |
| 22/10/2018 | 15.96p | 15.96p | 15.96p | 22.10p | 181 |
| 19/10/2018 | 16.17p | 16.43p | 16.43p | 22.10p | 0 |
| 18/10/2018 | 16.17p | 16.43p | 16.17p | 22.10p | 413 |
| 17/10/2018 | 16.18p | 16.31p | 16.18p | 22.10p | 411 |
| 16/10/2018 | 16.15p | 16.15p | 16.15p | 22.10p | 130 |
| 15/10/2018 | 16.23p | 16.04p | 16.04p | 22.10p | 0 |
| 12/10/2018 | 16.23p | 16.04p | 16.04p | 22.10p | 0 |
| 11/10/2018 | 16.23p | 16.23p | 16.04p | 22.10p | 408 |
| 10/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 09/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 08/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 05/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 04/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 03/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 02/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 01/10/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 28/09/2018 | 17.66p | 17.61p | 17.61p | 22.10p | 0 |
| 27/09/2018 | 17.66p | 17.66p | 17.61p | 22.10p | 315 |
| 26/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 25/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 24/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 21/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 20/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 19/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 18/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 17/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 14/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 13/09/2018 | 22.10p | 20.17p | 20.17p | 22.10p | 0 |
| 12/09/2018 | 20.20p | 20.17p | 20.17p | 22.10p | 0 |
| 11/09/2018 | 20.20p | 20.17p | 20.17p | 22.10p | 0 |
| 10/09/2018 | 20.20p | 20.17p | 20.17p | 22.10p | 0 |
| 07/09/2018 | 20.20p | 20.17p | 20.17p | 22.10p | 0 |
| 06/09/2018 | 20.20p | 20.17p | 20.17p | 22.10p | 0 |
| 05/09/2018 | 20.20p | 20.20p | 20.17p | 22.10p | 3825 |
| 04/09/2018 | 20.25p | 20.80p | 20.80p | 22.10p | 0 |
| 03/09/2018 | 20.25p | 20.80p | 20.80p | 22.10p | 0 |
| 31/08/2018 | 20.25p | 20.80p | 20.80p | 22.10p | 0 |
| 30/08/2018 | 20.25p | 20.80p | 20.80p | 22.10p | 0 |
| 29/08/2018 | 20.25p | 20.80p | 20.80p | 22.10p | 0 |
| 28/08/2018 | 20.25p | 20.80p | 20.23p | 22.10p | 393 |
| 24/08/2018 | 20.26p | 20.26p | 20.26p | 22.10p | 150 |
| 23/08/2018 | 20.04p | 20.04p | 20.04p | 22.10p | 103 |
| 22/08/2018 | 19.87p | 19.90p | 19.90p | 22.10p | 0 |
| 21/08/2018 | 19.87p | 19.90p | 19.90p | 22.10p | 0 |
| 20/08/2018 | 19.87p | 19.90p | 19.90p | 22.10p | 0 |
| 17/08/2018 | 19.87p | 19.93p | 19.75p | 22.10p | 7307 |
| 16/08/2018 | 19.94p | 19.94p | 19.80p | 22.10p | 272 |
| 15/08/2018 | 19.87p | 19.94p | 19.94p | 22.10p | 5301 |
| 14/08/2018 | 19.87p | 19.94p | 19.94p | 22.10p | 4462 |
| 13/08/2018 | 19.87p | 20.00p | 19.87p | 22.10p | 6545 |
| 10/08/2018 | 19.92p | 20.09p | 20.09p | 22.10p | 0 |
| 09/08/2018 | 19.92p | 20.09p | 20.09p | 22.10p | 0 |
| 08/08/2018 | 19.92p | 20.09p | 20.09p | 22.10p | 0 |
| 07/08/2018 | 19.92p | 20.09p | 19.92p | 22.10p | 222 |
| 06/08/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 03/08/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 02/08/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 01/08/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 31/07/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 30/07/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 27/07/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 26/07/2018 | 20.30p | 20.11p | 20.11p | 22.10p | 0 |
| 25/07/2018 | 20.30p | 20.30p | 20.11p | 22.10p | 3220 |
| 24/07/2018 | 19.67p | 19.64p | 19.64p | 22.10p | 0 |
| 23/07/2018 | 19.67p | 19.64p | 19.64p | 22.10p | 0 |
| 20/07/2018 | 19.67p | 19.67p | 19.64p | 22.10p | 521 |
| 19/07/2018 | 18.48p | 18.55p | 18.55p | 22.10p | 0 |
| 18/07/2018 | 18.48p | 18.55p | 18.48p | 22.10p | 595 |
| 17/07/2018 | 19.35p | 19.35p | 19.35p | 22.10p | 0 |
| 16/07/2018 | 19.35p | 19.35p | 19.35p | 22.10p | 203 |
| 13/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 12/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 11/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 10/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 09/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 06/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 05/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 1175 |
| 04/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 03/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 02/07/2018 | 19.57p | 19.87p | 19.87p | 22.10p | 0 |
| 29/06/2018 | 19.57p | 19.87p | 19.57p | 22.10p | 234 |
| 28/06/2018 | 19.75p | 19.68p | 19.68p | 22.10p | 0 |
| 27/06/2018 | 19.75p | 19.68p | 19.68p | 22.10p | 0 |
| 26/06/2018 | 19.75p | 19.68p | 19.68p | 22.10p | 0 |
| 25/06/2018 | 19.75p | 19.68p | 19.68p | 22.10p | 0 |
| 22/06/2018 | 19.75p | 19.75p | 19.68p | 22.10p | 118494 |
| 21/06/2018 | 20.10p | 20.10p | 20.10p | 22.10p | 0 |
| 20/06/2018 | 20.10p | 20.10p | 20.10p | 22.10p | 0 |
| 19/06/2018 | 20.10p | 20.10p | 20.10p | 22.10p | 0 |
| 18/06/2018 | 20.10p | 20.10p | 20.10p | 22.10p | 0 |
| 15/06/2018 | 20.10p | 20.10p | 20.10p | 22.10p | 52 |
| 14/06/2018 | 19.77p | 19.77p | 19.77p | 22.10p | 0 |
| 13/06/2018 | 19.77p | 19.77p | 19.77p | 22.10p | 180 |
| 12/06/2018 | 19.71p | 19.71p | 19.71p | 22.10p | 423 |
| 11/06/2018 | 19.81p | 19.81p | 19.81p | 22.10p | 277 |
| 08/06/2018 | 19.81p | 19.81p | 19.81p | 22.10p | 0 |
| 07/06/2018 | 19.81p | 19.81p | 19.81p | 22.10p | 0 |
| 06/06/2018 | 19.81p | 19.81p | 19.81p | 22.10p | 149 |
| 05/06/2018 | 19.81p | 19.81p | 19.81p | 22.10p | 108 |
| 04/06/2018 | 20.28p | 20.28p | 20.28p | 22.10p | 64 |
| 01/06/2018 | 20.47p | 20.47p | 20.47p | 22.10p | 0 |
| 31/05/2018 | 20.47p | 20.47p | 20.47p | 22.10p | 263 |
| 30/05/2018 | 20.25p | 20.25p | 20.25p | 22.10p | 220 |
| 29/05/2018 | 21.14p | 21.14p | 21.14p | 22.10p | 0 |
| 25/05/2018 | 21.14p | 21.14p | 21.14p | 22.10p | 56 |
| 24/05/2018 | 21.30p | 22.10p | 22.10p | 22.10p | 0 |
| 23/05/2018 | 21.30p | 22.10p | 22.10p | 22.10p | 0 |
| 22/05/2018 | 20.44p | 22.10p | 20.30p | 22.10p | 600 |
| 21/05/2018 | 26.50p | 22.75p | 22.30p | 22.30p | 3262 |
| 18/05/2018 | 26.50p | 27.55p | 22.75p | 22.75p | 474 |
| 17/05/2018 | 26.50p | 27.55p | 27.10p | 27.55p | 0 |
| 16/05/2018 | 26.50p | 27.10p | 27.00p | 27.10p | 0 |
| 15/05/2018 | 26.50p | 27.00p | 26.70p | 27.00p | 0 |
| 14/05/2018 | 26.50p | 26.70p | 26.50p | 26.70p | 0 |
| 11/05/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/05/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/05/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 48 |
| 08/05/2018 | 27.31p | 27.40p | 27.31p | 27.40p | 3218 |
| 04/05/2018 | 28.05p | 28.00p | 27.70p | 27.70p | 11091 |
| 03/05/2018 | 28.05p | 28.05p | 27.50p | 28.00p | 687 |
| 02/05/2018 | 27.14p | 27.50p | 27.25p | 27.25p | 90 |
| 01/05/2018 | 27.14p | 27.25p | 26.85p | 27.25p | 0 |
| 30/04/2018 | 27.14p | 27.14p | 26.85p | 26.85p | 40 |
| 27/04/2018 | 27.25p | 27.25p | 26.48p | 26.50p | 698 |
| 26/04/2018 | 26.78p | 26.90p | 26.30p | 26.30p | 0 |
| 25/04/2018 | 26.78p | 26.90p | 26.80p | 26.90p | 0 |
| 24/04/2018 | 26.78p | 26.80p | 26.75p | 26.80p | 2236 |
| 23/04/2018 | 26.78p | 26.78p | 26.70p | 26.70p | 2096 |
| 20/04/2018 | 26.20p | 26.95p | 26.60p | 26.95p | 12909 |
| 19/04/2018 | 26.20p | 26.75p | 26.69p | 26.75p | 3216 |
| 18/04/2018 | 26.20p | 26.65p | 26.52p | 26.65p | 834 |
| 17/04/2018 | 26.20p | 26.20p | 26.00p | 26.00p | 2549 |
| 16/04/2018 | 28.89p | 26.40p | 26.01p | 26.40p | 15142 |
| 13/04/2018 | 28.89p | 26.70p | 26.53p | 26.70p | 3210 |
| 12/04/2018 | 28.89p | 26.60p | 26.45p | 26.45p | 702 |
| 11/04/2018 | 28.89p | 26.85p | 26.55p | 26.55p | 10000 |
| 10/04/2018 | 28.89p | 27.05p | 26.53p | 27.05p | 3270 |
| 09/04/2018 | 28.89p | 26.75p | 26.30p | 26.75p | 416 |
| 06/04/2018 | 28.89p | 26.89p | 26.30p | 26.30p | 22696 |
| 05/04/2018 | 28.89p | 25.90p | 25.60p | 25.60p | 0 |
| 04/04/2018 | 28.89p | 26.25p | 25.90p | 25.90p | 0 |
| 03/04/2018 | 28.89p | 26.25p | 26.05p | 26.25p | 0 |
| 29/03/2018 | 28.89p | 26.50p | 26.05p | 26.05p | 2086 |
| 28/03/2018 | 28.89p | 26.50p | 26.30p | 26.50p | 0 |
| 27/03/2018 | 28.89p | 26.30p | 26.15p | 26.30p | 0 |
| 26/03/2018 | 28.89p | 26.35p | 26.15p | 26.15p | 0 |
| 23/03/2018 | 28.89p | 26.35p | 26.30p | 26.35p | 0 |
| 22/03/2018 | 28.89p | 27.15p | 26.30p | 26.30p | 3221 |
| 21/03/2018 | 28.89p | 27.20p | 27.15p | 27.15p | 10 |
| 20/03/2018 | 28.89p | 27.50p | 27.20p | 27.20p | 593 |
| 19/03/2018 | 28.89p | 28.05p | 27.50p | 27.50p | 0 |
| 16/03/2018 | 28.89p | 28.05p | 28.00p | 28.05p | 0 |
| 15/03/2018 | 28.89p | 28.35p | 28.00p | 28.00p | 0 |
| 14/03/2018 | 28.89p | 28.55p | 28.35p | 28.35p | 718 |
| 13/03/2018 | 28.89p | 28.55p | 28.15p | 28.55p | 0 |
| 12/03/2018 | 28.89p | 28.25p | 28.15p | 28.15p | 0 |
| 09/03/2018 | 28.89p | 28.50p | 28.25p | 28.25p | 0 |
| 08/03/2018 | 28.89p | 28.50p | 28.40p | 28.50p | 532 |
| 07/03/2018 | 28.89p | 28.40p | 28.05p | 28.40p | 0 |
| 06/03/2018 | 28.89p | 28.15p | 28.05p | 28.05p | 0 |
| 05/03/2018 | 28.89p | 28.25p | 28.15p | 28.15p | 264 |
| 02/03/2018 | 28.89p | 28.30p | 28.25p | 28.25p | 0 |
| 01/03/2018 | 28.89p | 28.70p | 28.30p | 28.30p | 306 |
| 28/02/2018 | 28.89p | 28.70p | 28.60p | 28.70p | 0 |
| 27/02/2018 | 28.89p | 28.90p | 28.60p | 28.60p | 335 |
| 26/02/2018 | 28.89p | 29.20p | 28.90p | 28.90p | 0 |
| 23/02/2018 | 28.89p | 29.20p | 28.89p | 29.20p | 200 |
| 22/02/2018 | 29.45p | 29.40p | 29.00p | 29.00p | 0 |
| 21/02/2018 | 29.45p | 29.40p | 29.00p | 29.40p | 0 |
*Close Price adjusted for both dividends and splits