EVS Broadcast Equipment SA (0N9Z) Share Price

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

Date Open High Low Close* Volume
22/07/2016 34.96p 34.96p 34.96p 44.33p 0
21/07/2016 29.31p 34.96p 29.03p 44.33p 2247
20/07/2016 34.96p 34.96p 34.96p 44.33p 0
19/07/2016 34.96p 34.96p 34.96p 44.33p 0
18/07/2016 31.30p 34.96p 31.30p 44.33p 126
15/07/2016 30.83p 34.96p 30.83p 44.33p 378
14/07/2016 31.66p 34.96p 31.12p 44.33p 150
13/07/2016 34.96p 34.96p 34.96p 44.33p 0
12/07/2016 34.96p 34.96p 34.96p 44.33p 0
11/07/2016 34.96p 34.96p 34.96p 44.33p 0
08/07/2016 28.86p 34.96p 28.86p 44.33p 100
07/07/2016 28.82p 34.96p 28.82p 44.33p 1
06/07/2016 28.95p 34.96p 28.95p 44.33p 252
05/07/2016 34.96p 34.96p 34.96p 44.33p 0
04/07/2016 29.59p 34.96p 29.59p 44.33p 6
01/07/2016 29.76p 34.96p 29.76p 44.33p 882
30/06/2016 34.96p 34.96p 34.96p 44.33p 0
29/06/2016 28.35p 34.96p 28.35p 44.33p 252
28/06/2016 27.83p 34.96p 27.83p 44.33p 535
27/06/2016 27.92p 34.96p 27.27p 44.33p 1125
24/06/2016 34.96p 34.96p 34.96p 44.33p 0
23/06/2016 29.60p 34.96p 29.44p 44.33p 398
22/06/2016 34.96p 34.96p 34.96p 44.33p 0
21/06/2016 29.42p 34.96p 29.42p 44.33p 229
20/06/2016 34.96p 34.96p 34.96p 44.33p 0
17/06/2016 28.23p 34.96p 27.48p 44.33p 317
16/06/2016 28.63p 34.96p 27.03p 44.33p 1502
15/06/2016 29.35p 34.96p 28.56p 44.33p 494
14/06/2016 29.08p 34.96p 28.70p 44.33p 508
13/06/2016 29.41p 34.96p 28.60p 44.33p 537
10/06/2016 30.86p 34.96p 30.86p 44.33p 42
09/06/2016 32.60p 34.96p 32.50p 44.33p 69
08/06/2016 31.87p 34.96p 31.72p 44.33p 949
07/06/2016 34.96p 34.96p 34.96p 44.33p 0
06/06/2016 34.96p 34.96p 34.96p 44.33p 0
03/06/2016 30.96p 34.96p 30.96p 44.33p 23
02/06/2016 30.98p 34.96p 30.98p 44.33p 76
01/06/2016 30.82p 34.96p 30.78p 44.33p 220
31/05/2016 30.85p 34.96p 30.85p 44.33p 569
27/05/2016 34.96p 34.96p 34.96p 44.33p 0
26/05/2016 34.96p 34.96p 34.96p 44.33p 0
25/05/2016 30.60p 34.96p 30.60p 44.33p 7
24/05/2016 34.96p 34.96p 34.96p 44.33p 0
23/05/2016 31.27p 34.96p 31.27p 44.33p 115
20/05/2016 31.39p 34.96p 31.39p 44.33p 682
19/05/2016 30.83p 34.96p 30.51p 44.33p 130
18/05/2016 30.77p 34.96p 30.33p 44.33p 147
17/05/2016 29.98p 34.96p 29.90p 44.33p 329
16/05/2016 34.96p 34.96p 34.96p 44.33p 0
13/05/2016 34.96p 34.96p 34.96p 44.33p 0
12/05/2016 28.55p 34.96p 28.55p 44.33p 239
11/05/2016 34.96p 34.96p 34.96p 44.33p 0
10/05/2016 29.54p 34.96p 29.10p 44.33p 353
09/05/2016 29.64p 34.96p 29.51p 44.33p 127
06/05/2016 29.42p 34.96p 29.25p 44.33p 1053
05/05/2016 29.25p 34.96p 29.25p 44.33p 81
04/05/2016 29.16p 34.96p 29.15p 44.33p 186
03/05/2016 29.33p 34.96p 29.07p 44.33p 50
29/04/2016 34.96p 34.96p 34.96p 44.33p 0
28/04/2016 34.96p 34.96p 34.96p 44.33p 0
27/04/2016 29.86p 34.96p 29.86p 44.33p 235
26/04/2016 30.05p 34.96p 30.05p 44.33p 68
25/04/2016 29.92p 34.96p 29.92p 44.33p 495
22/04/2016 29.81p 34.96p 29.81p 44.33p 155
21/04/2016 34.96p 34.96p 34.96p 44.33p 0
20/04/2016 30.24p 34.96p 30.24p 44.33p 143
19/04/2016 30.55p 34.96p 30.55p 44.33p 107
18/04/2016 34.96p 34.96p 34.96p 44.33p 0
15/04/2016 34.96p 34.96p 34.96p 44.33p 0
14/04/2016 34.96p 34.96p 34.96p 44.33p 0
13/04/2016 34.96p 34.96p 34.96p 44.33p 0
12/04/2016 30.14p 34.96p 30.14p 44.33p 60
11/04/2016 34.96p 34.96p 34.96p 44.33p 0
08/04/2016 31.00p 34.96p 31.00p 44.33p 250
07/04/2016 30.75p 34.96p 30.75p 44.33p 726
06/04/2016 34.96p 34.96p 34.96p 44.33p 0
05/04/2016 34.96p 34.96p 34.96p 44.33p 0
04/04/2016 31.98p 34.96p 31.98p 44.33p 254
01/04/2016 31.61p 34.96p 31.61p 44.33p 250
31/03/2016 32.46p 34.96p 32.44p 44.33p 113
30/03/2016 34.96p 34.96p 34.96p 44.33p 0
29/03/2016 30.10p 34.96p 30.10p 44.33p 430
24/03/2016 34.96p 34.96p 34.96p 44.33p 0
23/03/2016 30.14p 34.96p 30.14p 44.33p 401
22/03/2016 31.52p 34.96p 31.52p 44.33p 11
21/03/2016 31.78p 34.96p 31.78p 44.33p 8
18/03/2016 31.86p 34.96p 31.86p 44.33p 184
17/03/2016 31.25p 34.96p 31.20p 44.33p 28
16/03/2016 34.96p 34.96p 34.96p 44.33p 0
15/03/2016 31.26p 34.96p 31.26p 44.33p 100
14/03/2016 34.96p 34.96p 34.96p 44.33p 0
11/03/2016 34.96p 34.96p 34.96p 44.33p 0
10/03/2016 31.49p 34.96p 31.49p 44.33p 250
09/03/2016 34.96p 34.96p 34.96p 44.33p 0
08/03/2016 31.36p 34.96p 31.30p 44.33p 1596
07/03/2016 31.85p 34.96p 31.43p 44.33p 3163
04/03/2016 31.86p 34.96p 31.86p 44.33p 1114
03/03/2016 31.71p 34.96p 31.71p 44.33p 65
02/03/2016 32.39p 34.96p 31.03p 44.33p 513
01/03/2016 34.96p 34.96p 34.96p 44.33p 0
29/02/2016 34.96p 34.96p 34.96p 44.33p 0
26/02/2016 30.38p 34.96p 30.38p 44.33p 2422
25/02/2016 30.80p 34.96p 30.42p 44.33p 1182
24/02/2016 34.96p 34.96p 34.96p 44.33p 0
23/02/2016 34.96p 34.96p 34.96p 44.33p 0
22/02/2016 30.34p 34.96p 30.34p 44.33p 44
19/02/2016 29.95p 34.96p 29.95p 44.33p 18030
18/02/2016 34.96p 34.96p 34.96p 44.33p 0
17/02/2016 34.96p 34.96p 34.96p 44.33p 0
16/02/2016 25.62p 34.96p 25.62p 44.33p 1128
15/02/2016 34.96p 34.96p 34.96p 44.33p 0
12/02/2016 25.55p 34.96p 24.97p 44.33p 1345
11/02/2016 34.96p 34.96p 34.96p 44.33p 0
10/02/2016 34.96p 34.96p 34.96p 44.33p 0
09/02/2016 34.96p 34.96p 34.96p 44.33p 0
08/02/2016 34.96p 34.96p 34.96p 44.33p 0
05/02/2016 34.96p 34.96p 34.96p 44.33p 0
04/02/2016 34.96p 34.96p 34.96p 44.33p 0
03/02/2016 34.96p 34.96p 34.96p 44.33p 0
02/02/2016 28.32p 34.96p 28.32p 44.33p 5
01/02/2016 34.96p 34.96p 34.96p 44.33p 0
29/01/2016 29.06p 34.96p 29.06p 44.33p 25
28/01/2016 34.96p 34.96p 34.96p 44.33p 0
27/01/2016 34.96p 34.96p 34.96p 44.33p 0
26/01/2016 34.96p 34.96p 34.96p 44.33p 0
25/01/2016 34.96p 34.96p 34.96p 44.33p 0
22/01/2016 34.96p 34.96p 34.96p 44.33p 0
21/01/2016 26.49p 34.96p 26.05p 44.33p 394
20/01/2016 26.26p 34.96p 26.00p 44.33p 1356
19/01/2016 34.96p 34.96p 34.96p 44.33p 0
18/01/2016 34.96p 34.96p 34.96p 44.33p 0
15/01/2016 34.96p 34.96p 34.96p 44.33p 0
14/01/2016 27.74p 34.96p 27.74p 44.33p 251
13/01/2016 34.96p 34.96p 34.96p 44.33p 0
12/01/2016 27.53p 34.96p 27.53p 44.33p 567
11/01/2016 27.25p 34.96p 27.25p 44.33p 11
08/01/2016 28.17p 34.96p 28.17p 44.33p 875
07/01/2016 34.96p 34.96p 34.96p 44.33p 0
06/01/2016 28.36p 34.96p 28.36p 44.33p 218
05/01/2016 28.67p 34.96p 28.67p 44.33p 625
04/01/2016 28.81p 34.96p 28.81p 44.33p 39
31/12/2015 34.96p 34.96p 34.96p 44.33p 0
30/12/2015 34.96p 34.96p 34.96p 44.33p 0
29/12/2015 28.06p 34.96p 27.87p 44.33p 790
24/12/2015 34.96p 34.96p 34.96p 44.33p 0
23/12/2015 34.96p 34.96p 34.96p 44.33p 0
22/12/2015 27.70p 34.96p 27.70p 44.33p 64
21/12/2015 34.96p 34.96p 34.96p 44.33p 0
18/12/2015 34.96p 34.96p 34.96p 44.33p 0
17/12/2015 28.44p 34.96p 28.15p 44.33p 136
16/12/2015 28.49p 34.96p 27.76p 44.33p 123
15/12/2015 34.96p 34.96p 34.96p 44.33p 0
14/12/2015 34.96p 34.96p 34.96p 44.33p 0
11/12/2015 31.05p 34.96p 31.05p 44.33p 3563
10/12/2015 34.96p 34.96p 34.96p 44.33p 0
09/12/2015 32.09p 34.96p 32.09p 44.33p 266
08/12/2015 31.77p 34.96p 31.33p 44.33p 318
07/12/2015 31.70p 34.96p 31.70p 44.33p 341
04/12/2015 34.96p 34.96p 34.96p 44.33p 0
03/12/2015 34.96p 34.96p 34.96p 44.33p 0
02/12/2015 34.96p 34.96p 34.96p 44.33p 0
01/12/2015 34.96p 34.96p 34.96p 44.33p 0
30/11/2015 34.96p 34.96p 34.96p 44.33p 0
27/11/2015 34.96p 34.96p 34.96p 44.33p 0
26/11/2015 34.96p 34.96p 34.96p 44.33p 0
25/11/2015 34.96p 34.96p 34.96p 44.33p 0
24/11/2015 34.96p 34.96p 34.96p 44.33p 0
23/11/2015 30.70p 34.96p 30.22p 44.33p 2696
20/11/2015 31.21p 34.96p 31.18p 44.33p 3418
19/11/2015 31.43p 34.96p 31.43p 44.33p 125
18/11/2015 30.00p 34.96p 30.00p 44.33p 63
17/11/2015 30.15p 34.96p 29.83p 44.33p 1022
16/11/2015 29.75p 34.96p 29.38p 44.33p 1770
13/11/2015 29.70p 34.96p 29.68p 44.33p 979
12/11/2015 34.96p 34.96p 34.96p 44.33p 0
11/11/2015 26.25p 34.96p 26.25p 44.33p 360
10/11/2015 34.96p 34.96p 34.96p 44.33p 0
09/11/2015 26.41p 34.96p 26.41p 44.33p 250
06/11/2015 26.72p 34.96p 26.72p 44.33p 10000
05/11/2015 34.96p 34.96p 34.96p 44.33p 0
04/11/2015 34.96p 34.96p 34.96p 44.33p 0
03/11/2015 34.96p 34.96p 34.96p 44.33p 0
02/11/2015 34.96p 34.96p 34.96p 44.33p 0
30/10/2015 26.53p 34.96p 26.53p 44.33p 378
29/10/2015 34.96p 34.96p 34.96p 44.33p 0
28/10/2015 25.95p 34.96p 25.95p 44.33p 80000
27/10/2015 34.96p 34.96p 34.96p 44.33p 0
26/10/2015 34.96p 34.96p 34.96p 44.33p 0
23/10/2015 34.96p 34.96p 34.96p 44.33p 0
22/10/2015 25.75p 34.96p 25.75p 44.33p 9
21/10/2015 25.08p 34.96p 25.08p 44.33p 378
20/10/2015 34.96p 34.96p 34.96p 44.33p 0
19/10/2015 25.71p 34.96p 25.71p 44.33p 5584
16/10/2015 34.96p 34.96p 34.96p 44.33p 0
15/10/2015 25.95p 34.96p 25.95p 44.33p 5584
14/10/2015 25.60p 34.96p 25.60p 44.33p 5584
13/10/2015 34.96p 34.96p 34.96p 44.33p 0
12/10/2015 34.96p 34.96p 34.96p 44.33p 0
09/10/2015 24.89p 34.96p 24.79p 44.33p 62
08/10/2015 24.85p 34.96p 24.85p 44.33p 126

*Close Price adjusted for both dividends and splits