EVS Broadcast Equipment SA (0N9Z) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. EVS Broadcast Equipment SA

Date Open High Low Close* Volume
20/02/2018 29.45p 29.40p 29.00p 29.00p 11
19/02/2018 29.45p 29.40p 29.30p 29.40p 494
16/02/2018 29.45p 29.30p 29.00p 29.30p 0
15/02/2018 29.45p 29.35p 29.00p 29.00p 0
14/02/2018 29.45p 29.35p 29.35p 29.35p 5
13/02/2018 29.45p 29.45p 29.35p 29.35p 108
12/02/2018 30.80p 29.45p 28.80p 28.80p 0
09/02/2018 30.80p 29.85p 29.45p 29.45p 0
08/02/2018 30.80p 29.85p 28.75p 29.85p 0
07/02/2018 30.80p 29.15p 28.75p 28.75p 0
06/02/2018 30.80p 30.00p 29.15p 29.15p 0
05/02/2018 30.80p 30.00p 30.00p 30.00p 0
02/02/2018 30.80p 30.75p 30.00p 30.00p 0
01/02/2018 30.80p 30.75p 30.75p 30.75p 0
31/01/2018 30.80p 31.50p 30.75p 30.75p 0
30/01/2018 30.80p 31.50p 30.80p 31.50p 188
29/01/2018 31.50p 31.50p 30.95p 30.95p 0
26/01/2018 31.50p 31.55p 31.50p 31.50p 62
25/01/2018 31.50p 31.65p 31.55p 31.55p 0
24/01/2018 31.50p 31.65p 31.15p 31.65p 0
23/01/2018 31.50p 31.60p 31.15p 31.15p 16
22/01/2018 33.10p 31.65p 31.40p 31.65p 0
19/01/2018 33.10p 32.20p 31.40p 31.40p 0
18/01/2018 33.10p 33.10p 32.20p 32.20p 0
17/01/2018 33.10p 33.10p 32.15p 33.10p 0
16/01/2018 33.10p 33.10p 32.15p 32.15p 49
15/01/2018 31.40p 31.45p 31.40p 31.40p 0
12/01/2018 31.40p 31.45p 31.40p 31.45p 26
11/01/2018 31.40p 31.30p 31.00p 31.00p 0
10/01/2018 31.40p 32.00p 31.30p 31.30p 0
09/01/2018 31.40p 32.00p 31.40p 32.00p 72
08/01/2018 29.88p 30.40p 30.40p 30.40p 0
05/01/2018 29.88p 30.40p 29.95p 30.40p 0
04/01/2018 29.88p 29.95p 29.22p 29.95p 0
03/01/2018 29.88p 29.88p 29.22p 29.22p 49
02/01/2018 28.46p 29.55p 29.22p 29.22p 764
29/12/2017 28.46p 29.49p 28.90p 29.49p 0
28/12/2017 28.46p 29.32p 28.90p 28.90p 165
27/12/2017 28.46p 29.34p 28.90p 28.90p 0
22/12/2017 28.46p 29.34p 29.30p 29.34p 0
21/12/2017 28.46p 29.34p 29.29p 29.30p 1320
20/12/2017 28.46p 28.50p 28.50p 28.50p 0
19/12/2017 28.46p 28.50p 28.50p 28.50p 0
18/12/2017 28.46p 29.41p 28.50p 28.50p 386
15/12/2017 28.46p 28.64p 28.50p 28.50p 5
14/12/2017 28.46p 28.63p 28.50p 28.50p 550
13/12/2017 28.46p 28.59p 28.59p 44.33p 411
12/12/2017 28.46p 28.52p 28.46p 44.33p 333
11/12/2017 28.46p 28.50p 28.47p 44.33p 983
08/12/2017 28.46p 28.42p 28.42p 44.33p 205
07/12/2017 28.46p 28.18p 28.18p 44.33p 0
06/12/2017 28.46p 28.18p 28.18p 44.33p 105
05/12/2017 28.46p 28.46p 28.46p 44.33p 289
04/12/2017 28.51p 28.51p 28.51p 44.33p 0
01/12/2017 28.51p 28.51p 28.51p 44.33p 57
30/11/2017 29.22p 28.73p 28.73p 44.33p 39
29/11/2017 29.22p 29.22p 29.22p 44.33p 249
28/11/2017 34.96p 29.75p 29.75p 44.33p 0
27/11/2017 34.96p 29.75p 29.69p 44.33p 605
24/11/2017 34.96p 29.51p 29.51p 44.33p 0
23/11/2017 34.96p 29.51p 29.51p 44.33p 792
22/11/2017 34.96p 29.00p 29.00p 44.33p 1213
21/11/2017 34.96p 30.35p 30.35p 44.33p 528
20/11/2017 34.96p 29.93p 29.71p 44.33p 1600
17/11/2017 34.96p 34.96p 30.16p 44.33p 5
16/11/2017 34.96p 34.96p 30.42p 44.33p 1005
15/11/2017 34.96p 34.96p 31.86p 44.33p 232
14/11/2017 34.96p 34.96p 32.07p 44.33p 5
13/11/2017 34.96p 34.96p 34.96p 44.33p 0
10/11/2017 34.96p 34.96p 34.96p 44.33p 0
09/11/2017 34.96p 34.96p 34.96p 44.33p 0
08/11/2017 34.96p 34.96p 34.96p 44.33p 0
07/11/2017 34.96p 34.96p 34.96p 44.33p 0
06/11/2017 34.96p 34.96p 32.62p 44.33p 479
03/11/2017 34.96p 34.96p 34.96p 44.33p 0
02/11/2017 34.96p 34.96p 34.96p 44.33p 0
01/11/2017 34.96p 34.96p 34.96p 44.33p 0
31/10/2017 34.96p 34.96p 34.96p 44.33p 0
30/10/2017 34.96p 34.96p 32.26p 44.33p 887
27/10/2017 34.96p 34.96p 34.96p 44.33p 0
26/10/2017 34.96p 34.96p 32.12p 44.33p 657
25/10/2017 34.96p 34.96p 34.96p 44.33p 0
24/10/2017 34.96p 34.96p 34.96p 44.33p 0
23/10/2017 34.96p 34.96p 32.87p 44.33p 93
20/10/2017 34.96p 34.96p 32.59p 44.33p 514
19/10/2017 34.96p 34.96p 34.96p 44.33p 0
18/10/2017 34.96p 34.96p 33.00p 44.33p 475
17/10/2017 34.96p 34.96p 32.29p 44.33p 943
16/10/2017 34.96p 34.96p 32.41p 44.33p 3
13/10/2017 34.96p 34.96p 34.96p 44.33p 0
12/10/2017 34.96p 34.96p 34.96p 44.33p 0
11/10/2017 34.96p 34.96p 34.96p 44.33p 230
10/10/2017 34.96p 34.96p 34.96p 44.33p 1383
09/10/2017 34.96p 34.96p 34.96p 44.33p 458
06/10/2017 34.96p 34.96p 34.96p 44.33p 313
05/10/2017 34.96p 34.96p 34.96p 44.33p 597
04/10/2017 34.96p 34.96p 34.96p 44.33p 852
03/10/2017 34.96p 34.96p 34.96p 44.33p 0
02/10/2017 34.96p 34.96p 34.96p 44.33p 261
29/09/2017 34.96p 34.96p 34.96p 44.33p 12
28/09/2017 34.96p 34.96p 34.96p 44.33p 117
27/09/2017 34.96p 34.96p 34.96p 44.33p 35
26/09/2017 34.96p 34.96p 34.96p 44.33p 187
25/09/2017 34.96p 34.96p 34.96p 44.33p 0
22/09/2017 34.96p 34.96p 34.96p 44.33p 0
21/09/2017 34.96p 34.96p 34.96p 44.33p 96
20/09/2017 34.96p 34.96p 34.96p 44.33p 693
19/09/2017 34.96p 34.96p 34.96p 44.33p 30500
18/09/2017 34.96p 34.96p 34.96p 44.33p 232
15/09/2017 34.96p 34.96p 34.96p 44.33p 607
14/09/2017 34.96p 34.96p 34.96p 44.33p 0
13/09/2017 34.96p 34.96p 34.96p 44.33p 0
12/09/2017 34.96p 34.96p 34.96p 44.33p 0
11/09/2017 34.96p 34.96p 34.96p 44.33p 0
08/09/2017 34.96p 34.96p 34.96p 44.33p 763
07/09/2017 34.96p 34.96p 34.96p 44.33p 370
06/09/2017 34.96p 34.96p 34.96p 44.33p 77
05/09/2017 34.96p 34.96p 34.96p 44.33p 453
04/09/2017 34.96p 34.96p 34.96p 44.33p 1408
01/09/2017 34.96p 34.96p 34.96p 44.33p 7487
31/08/2017 34.96p 34.96p 34.96p 44.33p 1963
30/08/2017 34.96p 34.96p 34.96p 44.33p 3207
29/08/2017 34.96p 34.96p 34.96p 44.33p 0
25/08/2017 34.96p 34.96p 34.96p 44.33p 0
24/08/2017 34.96p 34.96p 34.96p 44.33p 198
23/08/2017 34.96p 34.96p 34.96p 44.33p 400
22/08/2017 34.96p 34.96p 34.96p 44.33p 0
21/08/2017 34.96p 34.96p 34.96p 44.33p 116
18/08/2017 34.96p 34.96p 34.96p 44.33p 0
17/08/2017 34.96p 34.96p 34.96p 44.33p 0
16/08/2017 34.96p 34.96p 34.96p 44.33p 3108
15/08/2017 34.96p 34.96p 34.96p 44.33p 0
14/08/2017 34.96p 34.96p 34.96p 44.33p 933
11/08/2017 34.96p 34.96p 34.96p 44.33p 0
10/08/2017 34.96p 34.96p 34.96p 44.33p 1873
09/08/2017 34.96p 34.96p 34.96p 44.33p 695
08/08/2017 34.96p 34.96p 34.96p 44.33p 71
07/08/2017 34.96p 34.96p 34.96p 44.33p 0
04/08/2017 34.96p 34.96p 34.96p 44.33p 0
03/08/2017 34.96p 34.96p 34.96p 44.33p 0
02/08/2017 34.96p 34.96p 34.96p 44.33p 0
01/08/2017 34.96p 34.96p 34.96p 44.33p 4
31/07/2017 34.96p 34.96p 34.96p 44.33p 1882
28/07/2017 34.96p 34.96p 34.96p 44.33p 0
27/07/2017 34.96p 34.96p 34.96p 44.33p 233
26/07/2017 34.96p 34.96p 34.96p 44.33p 0
25/07/2017 34.96p 34.96p 34.96p 44.33p 0
24/07/2017 34.96p 34.96p 34.96p 44.33p 0
21/07/2017 34.96p 34.96p 34.96p 44.33p 0
20/07/2017 34.96p 34.96p 34.96p 44.33p 0
19/07/2017 34.96p 34.96p 34.96p 44.33p 0
18/07/2017 34.96p 34.96p 34.96p 44.33p 26
17/07/2017 34.96p 34.96p 34.96p 44.33p 89
14/07/2017 34.96p 34.96p 34.96p 44.33p 0
13/07/2017 34.96p 34.96p 34.96p 44.33p 470
12/07/2017 34.96p 34.96p 34.96p 44.33p 0
11/07/2017 34.96p 34.96p 34.96p 44.33p 0
10/07/2017 34.96p 34.96p 34.96p 44.33p 0
07/07/2017 34.96p 34.96p 34.96p 44.33p 1122
06/07/2017 34.96p 34.96p 34.96p 44.33p 0
05/07/2017 34.96p 34.96p 34.96p 44.33p 105
04/07/2017 34.96p 34.96p 34.96p 44.33p 24
03/07/2017 34.96p 34.96p 34.96p 44.33p 0
30/06/2017 34.96p 34.96p 34.96p 44.33p 1944
29/06/2017 34.96p 34.96p 34.96p 44.33p 500
28/06/2017 34.96p 34.96p 34.96p 44.33p 522
27/06/2017 34.96p 34.96p 34.96p 44.33p 129
26/06/2017 34.96p 34.96p 34.96p 44.33p 200
23/06/2017 34.96p 34.96p 34.96p 44.33p 1726
22/06/2017 34.96p 34.96p 34.96p 44.33p 0
21/06/2017 34.96p 34.96p 34.96p 44.33p 0
20/06/2017 34.96p 34.96p 34.96p 44.33p 0
19/06/2017 34.96p 34.96p 34.96p 44.33p 0
16/06/2017 35.84p 35.84p 34.96p 44.33p 164
15/06/2017 35.49p 35.62p 34.96p 44.33p 241
14/06/2017 36.50p 36.50p 34.96p 44.33p 24
13/06/2017 35.96p 35.96p 34.96p 44.33p 208
12/06/2017 36.06p 36.06p 34.96p 44.33p 122
09/06/2017 36.72p 36.72p 34.96p 44.33p 341
08/06/2017 34.96p 34.96p 34.96p 44.33p 0
07/06/2017 36.44p 36.44p 34.96p 44.33p 116
06/06/2017 35.88p 35.88p 34.96p 44.33p 576
05/06/2017 36.52p 36.62p 34.96p 44.33p 225
02/06/2017 36.44p 36.95p 34.96p 44.33p 65
01/06/2017 34.96p 34.96p 34.96p 44.33p 0
31/05/2017 35.63p 35.99p 34.96p 44.33p 761
30/05/2017 34.96p 34.96p 34.96p 44.33p 0
26/05/2017 35.57p 35.57p 34.96p 44.33p 134
25/05/2017 34.96p 34.96p 34.96p 44.33p 0
24/05/2017 34.90p 35.23p 34.90p 44.33p 299
23/05/2017 34.71p 34.96p 34.71p 44.33p 74
22/05/2017 34.62p 34.96p 34.62p 44.33p 358
19/05/2017 34.96p 34.96p 34.96p 44.33p 0
18/05/2017 34.93p 34.96p 34.71p 44.33p 658
17/05/2017 35.35p 35.35p 34.96p 44.33p 40
16/05/2017 36.09p 36.09p 34.96p 44.33p 156
15/05/2017 36.00p 36.32p 34.96p 44.33p 1928
12/05/2017 35.76p 35.76p 34.96p 44.33p 253
11/05/2017 34.96p 34.96p 34.96p 44.33p 0
10/05/2017 38.50p 38.50p 34.96p 44.33p 258

*Close Price adjusted for both dividends and splits