EVS Broadcast Equipment SA (0N9Z) Share Price

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

Date Open High Low Close* Volume
09/05/2017 38.28p 38.53p 34.96p 44.33p 92
08/05/2017 34.96p 34.96p 34.96p 44.33p 0
05/05/2017 34.96p 34.96p 34.96p 44.33p 0
04/05/2017 34.96p 34.96p 34.96p 44.33p 0
03/05/2017 34.96p 34.96p 34.96p 44.33p 0
02/05/2017 37.25p 37.25p 34.96p 44.33p 2
28/04/2017 36.86p 36.86p 34.96p 44.33p 92
27/04/2017 36.26p 36.26p 34.96p 44.33p 3
26/04/2017 35.96p 36.03p 34.96p 44.33p 457
25/04/2017 36.18p 36.18p 34.96p 44.33p 291
24/04/2017 34.96p 34.96p 34.96p 44.33p 0
21/04/2017 35.80p 35.80p 34.96p 44.33p 15
20/04/2017 35.29p 35.32p 34.96p 44.33p 283
19/04/2017 35.47p 35.47p 34.96p 44.33p 252
18/04/2017 34.96p 34.96p 34.96p 44.33p 0
13/04/2017 34.88p 34.96p 34.88p 44.33p 69
12/04/2017 34.58p 34.96p 34.58p 44.33p 0
11/04/2017 35.17p 35.17p 34.95p 44.33p 449
10/04/2017 34.96p 34.96p 34.96p 44.33p 0
07/04/2017 34.94p 35.48p 34.94p 44.33p 3125
06/04/2017 35.35p 35.35p 34.96p 44.33p 571
05/04/2017 35.44p 35.44p 34.96p 44.33p 13
04/04/2017 34.96p 34.96p 34.96p 44.33p 0
03/04/2017 35.58p 35.60p 34.96p 44.33p 1939
31/03/2017 35.75p 35.75p 34.96p 44.33p 969
30/03/2017 34.96p 34.96p 34.96p 44.33p 0
29/03/2017 34.92p 34.96p 34.92p 44.33p 73
28/03/2017 34.78p 34.96p 34.63p 44.33p 431
27/03/2017 34.96p 34.96p 34.96p 44.33p 0
24/03/2017 34.96p 34.96p 34.96p 44.33p 0
23/03/2017 34.83p 34.96p 34.83p 44.33p 116
22/03/2017 34.96p 34.96p 34.96p 44.33p 0
21/03/2017 34.96p 34.96p 34.96p 44.33p 0
20/03/2017 34.96p 34.96p 34.96p 44.33p 0
17/03/2017 34.96p 34.96p 34.96p 44.33p 0
16/03/2017 35.06p 35.07p 34.96p 44.33p 711
15/03/2017 34.96p 34.96p 34.96p 44.33p 0
14/03/2017 35.05p 35.05p 34.96p 44.33p 59
13/03/2017 34.96p 34.96p 34.96p 44.33p 0
10/03/2017 34.96p 34.96p 34.96p 44.33p 0
09/03/2017 34.96p 34.96p 34.96p 44.33p 0
08/03/2017 35.53p 35.71p 34.96p 44.33p 248
07/03/2017 34.96p 34.96p 34.96p 44.33p 0
06/03/2017 35.54p 35.54p 34.96p 44.33p 104
03/03/2017 34.96p 34.96p 34.96p 44.33p 0
02/03/2017 34.96p 34.96p 34.96p 44.33p 0
01/03/2017 34.96p 34.96p 34.96p 44.33p 0
28/02/2017 34.96p 34.96p 34.96p 44.33p 0
27/02/2017 34.96p 34.96p 34.96p 44.33p 0
24/02/2017 34.96p 34.96p 34.96p 44.33p 0
23/02/2017 34.96p 34.96p 34.96p 44.33p 0
22/02/2017 34.96p 34.96p 34.96p 44.33p 0
21/02/2017 34.96p 34.96p 34.96p 44.33p 0
20/02/2017 34.96p 34.96p 34.96p 44.33p 0
17/02/2017 34.79p 34.96p 34.75p 44.33p 365
16/02/2017 34.11p 34.96p 34.11p 44.33p 1425
15/02/2017 34.96p 34.96p 34.96p 44.33p 0
14/02/2017 34.96p 34.96p 34.96p 44.33p 0
13/02/2017 32.25p 34.96p 32.25p 44.33p 2896
10/02/2017 34.96p 34.96p 34.96p 44.33p 0
09/02/2017 34.96p 34.96p 34.96p 44.33p 0
08/02/2017 31.66p 34.96p 31.66p 44.33p 116
07/02/2017 31.64p 34.96p 31.64p 44.33p 1160
06/02/2017 34.96p 34.96p 34.96p 44.33p 0
03/02/2017 34.96p 34.96p 34.96p 44.33p 0
02/02/2017 32.37p 34.96p 32.09p 44.33p 1932
01/02/2017 34.96p 34.96p 34.96p 44.33p 0
31/01/2017 32.68p 34.96p 32.05p 44.33p 1318
30/01/2017 32.24p 34.96p 32.11p 44.33p 16
27/01/2017 34.96p 34.96p 34.96p 44.33p 0
26/01/2017 34.96p 34.96p 34.96p 44.33p 0
25/01/2017 31.86p 34.96p 31.86p 44.33p 261
24/01/2017 31.98p 34.96p 31.98p 44.33p 116
23/01/2017 34.96p 34.96p 34.96p 44.33p 0
20/01/2017 32.04p 34.96p 32.04p 44.33p 29
19/01/2017 32.05p 34.96p 32.05p 44.33p 29
18/01/2017 32.37p 34.96p 32.37p 44.33p 116
17/01/2017 34.96p 34.96p 34.96p 44.33p 0
16/01/2017 34.96p 34.96p 34.96p 44.33p 0
13/01/2017 34.96p 34.96p 34.96p 44.33p 0
12/01/2017 34.96p 34.96p 34.96p 44.33p 0
11/01/2017 34.96p 34.96p 34.96p 44.33p 0
10/01/2017 32.82p 34.96p 32.82p 44.33p 324
09/01/2017 34.96p 34.96p 34.96p 44.33p 0
06/01/2017 32.78p 34.96p 32.78p 44.33p 84
05/01/2017 34.96p 34.96p 34.96p 44.33p 0
04/01/2017 34.96p 34.96p 34.96p 44.33p 0
03/01/2017 34.96p 34.96p 34.96p 44.33p 0
30/12/2016 34.96p 34.96p 34.96p 44.33p 0
29/12/2016 33.99p 34.96p 33.99p 44.33p 25
28/12/2016 34.96p 34.96p 34.96p 44.33p 0
23/12/2016 34.96p 34.96p 34.96p 44.33p 0
22/12/2016 33.22p 34.96p 33.22p 44.33p 282
21/12/2016 33.75p 34.96p 33.75p 44.33p 132
20/12/2016 33.74p 34.96p 33.74p 44.33p 84
19/12/2016 33.75p 34.96p 33.75p 44.33p 75
16/12/2016 33.85p 34.96p 33.78p 44.33p 121
15/12/2016 33.62p 34.96p 33.62p 44.33p 435
14/12/2016 34.96p 34.96p 34.96p 44.33p 0
13/12/2016 33.70p 34.96p 33.70p 44.33p 455
12/12/2016 33.54p 34.96p 33.54p 44.33p 230
09/12/2016 32.80p 34.96p 32.80p 44.33p 753
08/12/2016 34.96p 34.96p 34.96p 44.33p 0
07/12/2016 34.96p 34.96p 34.96p 44.33p 0
06/12/2016 30.59p 34.96p 30.56p 44.33p 327
05/12/2016 30.61p 34.96p 30.61p 44.33p 228
02/12/2016 34.96p 34.96p 34.96p 44.33p 0
01/12/2016 34.96p 34.96p 34.96p 44.33p 0
30/11/2016 30.73p 34.96p 30.71p 44.33p 123
29/11/2016 31.15p 34.96p 31.15p 44.33p 72
28/11/2016 34.96p 34.96p 34.96p 44.33p 0
25/11/2016 32.30p 34.96p 32.30p 44.33p 24
24/11/2016 34.96p 34.96p 34.96p 44.33p 0
23/11/2016 32.58p 34.96p 32.58p 44.33p 27
22/11/2016 32.57p 34.96p 32.57p 44.33p 22
21/11/2016 32.80p 34.96p 32.80p 44.33p 8
18/11/2016 33.08p 34.96p 33.08p 44.33p 66
17/11/2016 33.30p 34.96p 33.30p 44.33p 428
16/11/2016 31.93p 34.96p 31.93p 44.33p 151
15/11/2016 34.96p 34.96p 34.96p 44.33p 0
14/11/2016 34.96p 34.96p 34.96p 44.33p 0
11/11/2016 33.22p 34.96p 32.61p 44.33p 458
10/11/2016 32.18p 34.96p 32.18p 44.33p 30
09/11/2016 34.96p 34.96p 34.96p 44.33p 0
08/11/2016 34.96p 34.96p 34.96p 44.33p 0
07/11/2016 31.25p 34.96p 31.25p 44.33p 78
04/11/2016 31.03p 34.96p 31.03p 44.33p 1189
03/11/2016 34.96p 34.96p 34.96p 44.33p 0
02/11/2016 31.41p 34.96p 31.41p 44.33p 17
01/11/2016 31.10p 34.96p 31.10p 44.33p 146
31/10/2016 31.84p 34.96p 31.84p 44.33p 211
28/10/2016 31.88p 34.96p 31.88p 44.33p 386
27/10/2016 32.00p 34.96p 32.00p 44.33p 332
26/10/2016 33.28p 34.96p 33.28p 44.33p 310
25/10/2016 34.96p 34.96p 34.96p 44.33p 0
24/10/2016 33.90p 34.96p 33.90p 44.33p 732
21/10/2016 34.96p 34.96p 34.96p 44.33p 0
20/10/2016 34.34p 34.96p 34.34p 44.33p 14
19/10/2016 34.96p 34.96p 34.96p 44.33p 0
18/10/2016 34.73p 34.96p 34.73p 44.33p 47
17/10/2016 34.12p 34.96p 34.04p 44.33p 323
14/10/2016 34.61p 34.96p 34.33p 44.33p 200
13/10/2016 34.14p 34.96p 34.14p 44.33p 80
12/10/2016 35.02p 35.02p 34.25p 44.33p 630
11/10/2016 35.10p 35.10p 34.80p 44.33p 517
10/10/2016 35.28p 35.28p 34.96p 44.33p 219
07/10/2016 35.35p 35.35p 34.96p 44.33p 289
06/10/2016 35.60p 35.60p 34.96p 44.33p 841
05/10/2016 36.42p 36.42p 34.96p 44.33p 500
04/10/2016 36.23p 36.23p 34.96p 44.33p 57
03/10/2016 34.96p 34.96p 34.96p 44.33p 0
30/09/2016 35.65p 35.79p 34.96p 44.33p 341
29/09/2016 34.96p 34.96p 34.96p 44.33p 0
28/09/2016 34.96p 34.96p 34.96p 44.33p 0
27/09/2016 34.65p 34.96p 34.65p 44.33p 12
26/09/2016 34.46p 34.96p 34.46p 44.33p 2
23/09/2016 34.76p 34.96p 34.55p 44.33p 772
22/09/2016 34.67p 34.96p 34.51p 44.33p 460
21/09/2016 34.42p 34.96p 34.40p 44.33p 750
20/09/2016 34.96p 34.96p 34.96p 44.33p 0
19/09/2016 34.94p 34.96p 34.94p 44.33p 17
16/09/2016 34.96p 34.96p 34.96p 44.33p 0
15/09/2016 35.58p 35.58p 34.96p 44.33p 238
14/09/2016 35.38p 35.38p 34.96p 44.33p 250
13/09/2016 35.65p 35.65p 34.96p 44.33p 46
12/09/2016 34.22p 34.96p 34.22p 44.33p 78
09/09/2016 34.50p 34.96p 34.50p 44.33p 12
08/09/2016 34.57p 34.96p 34.57p 44.33p 31
07/09/2016 33.74p 34.96p 33.74p 44.33p 52
06/09/2016 32.49p 34.96p 32.49p 44.33p 375
05/09/2016 34.96p 34.96p 34.96p 44.33p 0
02/09/2016 32.00p 34.96p 32.00p 44.33p 444
01/09/2016 32.00p 34.96p 32.00p 44.33p 1
31/08/2016 34.96p 34.96p 34.96p 44.33p 0
30/08/2016 31.55p 34.96p 31.55p 44.33p 276
26/08/2016 34.96p 34.96p 34.96p 44.33p 0
25/08/2016 30.83p 34.96p 30.83p 44.33p 2964
24/08/2016 34.96p 34.96p 34.96p 44.33p 0
23/08/2016 34.96p 34.96p 34.96p 44.33p 0
22/08/2016 29.30p 34.96p 29.30p 44.33p 26
19/08/2016 34.96p 34.96p 34.96p 44.33p 0
18/08/2016 34.96p 34.96p 34.96p 44.33p 0
17/08/2016 34.96p 34.96p 34.96p 44.33p 0
16/08/2016 29.78p 34.96p 29.71p 44.33p 1499
15/08/2016 34.96p 34.96p 34.96p 44.33p 0
12/08/2016 34.96p 34.96p 34.96p 44.33p 0
11/08/2016 34.96p 34.96p 34.96p 44.33p 0
10/08/2016 30.27p 34.96p 30.27p 44.33p 46
09/08/2016 34.96p 34.96p 34.96p 44.33p 0
08/08/2016 30.00p 34.96p 30.00p 44.33p 106
05/08/2016 30.00p 34.96p 30.00p 44.33p 1
04/08/2016 34.96p 34.96p 34.96p 44.33p 0
03/08/2016 34.96p 34.96p 34.96p 44.33p 0
02/08/2016 29.60p 34.96p 29.60p 44.33p 526
01/08/2016 34.96p 34.96p 34.96p 44.33p 0
29/07/2016 34.96p 34.96p 34.96p 44.33p 0
28/07/2016 30.54p 34.96p 30.52p 44.33p 74
27/07/2016 34.96p 34.96p 34.96p 44.33p 0
26/07/2016 34.96p 34.96p 34.96p 44.33p 0
25/07/2016 30.38p 34.96p 30.38p 44.33p 74

*Close Price adjusted for both dividends and splits