EVS Broadcast Equipment SA (0N9Z) Share Price

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

Date Open High Low Close* Volume
07/10/2015 24.56p 34.96p 24.45p 44.33p 9782
06/10/2015 34.96p 34.96p 34.96p 44.33p 0
05/10/2015 23.62p 34.96p 23.62p 44.33p 4198
02/10/2015 34.96p 34.96p 34.96p 44.33p 0
01/10/2015 34.96p 34.96p 34.96p 44.33p 0
30/09/2015 34.96p 34.96p 34.96p 44.33p 0
29/09/2015 34.96p 34.96p 34.96p 44.33p 0
28/09/2015 34.96p 34.96p 34.96p 44.33p 0
25/09/2015 34.96p 34.96p 34.96p 44.33p 0
24/09/2015 23.15p 34.96p 23.15p 44.33p 87
23/09/2015 34.96p 34.96p 34.96p 44.33p 0
22/09/2015 34.96p 34.96p 34.96p 44.33p 0
21/09/2015 34.96p 34.96p 34.96p 44.33p 0
18/09/2015 34.96p 34.96p 34.96p 44.33p 0
17/09/2015 23.00p 34.96p 23.00p 44.33p 4998
16/09/2015 34.96p 34.96p 34.96p 44.33p 0
15/09/2015 34.96p 34.96p 34.96p 44.33p 0
14/09/2015 34.96p 34.96p 34.96p 44.33p 0
11/09/2015 34.96p 34.96p 34.96p 44.33p 0
10/09/2015 34.96p 34.96p 34.96p 44.33p 0
09/09/2015 34.96p 34.96p 34.96p 44.33p 0
08/09/2015 23.75p 34.96p 23.75p 44.33p 16
07/09/2015 23.41p 34.96p 23.35p 44.33p 29
04/09/2015 34.96p 34.96p 34.96p 44.33p 0
03/09/2015 34.96p 34.96p 34.96p 44.33p 0
02/09/2015 34.96p 34.96p 34.96p 44.33p 0
01/09/2015 34.96p 34.96p 34.96p 44.33p 0
28/08/2015 34.96p 34.96p 34.96p 44.33p 0
27/08/2015 34.96p 34.96p 34.96p 44.33p 0
26/08/2015 34.96p 34.96p 34.96p 44.33p 0
25/08/2015 22.20p 34.96p 22.20p 44.33p 1328
24/08/2015 21.72p 34.96p 21.72p 44.33p 55
21/08/2015 34.96p 34.96p 34.96p 44.33p 0
20/08/2015 34.96p 34.96p 34.96p 44.33p 0
19/08/2015 34.96p 34.96p 34.96p 44.33p 0
18/08/2015 25.27p 34.96p 25.20p 44.33p 1850
17/08/2015 25.15p 34.96p 25.15p 44.33p 10000
14/08/2015 34.96p 34.96p 34.96p 44.33p 0
13/08/2015 34.96p 34.96p 34.96p 44.33p 0
12/08/2015 34.96p 34.96p 34.96p 44.33p 0
11/08/2015 25.31p 34.96p 25.31p 44.33p 54
10/08/2015 34.96p 34.96p 34.96p 44.33p 0
07/08/2015 25.34p 34.96p 25.34p 44.33p 540
06/08/2015 25.30p 34.96p 25.30p 44.33p 118
05/08/2015 25.36p 34.96p 25.36p 44.33p 40
04/08/2015 34.96p 34.96p 34.96p 44.33p 0
03/08/2015 25.66p 34.96p 25.66p 44.33p 8836
31/07/2015 34.96p 34.96p 34.96p 44.33p 0
30/07/2015 34.96p 34.96p 34.96p 44.33p 0
29/07/2015 25.89p 34.96p 25.89p 44.33p 10375
28/07/2015 34.96p 34.96p 34.96p 44.33p 0
27/07/2015 34.96p 34.96p 34.96p 44.33p 0
24/07/2015 34.96p 34.96p 34.96p 44.33p 0
23/07/2015 26.98p 34.96p 26.98p 44.33p 45
22/07/2015 34.96p 34.96p 34.96p 44.33p 0
21/07/2015 34.96p 34.96p 34.96p 44.33p 0
20/07/2015 26.73p 34.96p 26.73p 44.33p 254
17/07/2015 34.96p 34.96p 34.96p 44.33p 0
16/07/2015 34.96p 34.96p 34.96p 44.33p 0
15/07/2015 34.96p 34.96p 34.96p 44.33p 0
14/07/2015 34.96p 34.96p 34.96p 44.33p 0
13/07/2015 26.69p 34.96p 26.69p 44.33p 592
10/07/2015 34.96p 34.96p 34.96p 44.33p 0
09/07/2015 34.96p 34.96p 34.96p 44.33p 0
08/07/2015 25.19p 34.96p 25.19p 44.33p 956
07/07/2015 24.94p 34.96p 24.94p 44.33p 4454
06/07/2015 25.23p 34.96p 25.23p 44.33p 375
03/07/2015 34.96p 34.96p 34.96p 44.33p 0
02/07/2015 34.96p 34.96p 34.96p 44.33p 0
01/07/2015 34.96p 34.96p 34.96p 44.33p 0
30/06/2015 34.96p 34.96p 34.96p 44.33p 0
29/06/2015 26.17p 34.96p 26.16p 44.33p 449
26/06/2015 27.20p 34.96p 26.86p 44.33p 610
25/06/2015 27.36p 34.96p 27.36p 44.33p 14457
24/06/2015 34.96p 34.96p 34.96p 44.33p 0
23/06/2015 34.96p 34.96p 34.96p 44.33p 0
22/06/2015 27.12p 34.96p 27.08p 44.33p 7730
19/06/2015 27.45p 34.96p 27.45p 44.33p 10155
18/06/2015 34.96p 34.96p 34.96p 44.33p 0
17/06/2015 34.96p 34.96p 34.96p 44.33p 0
16/06/2015 26.82p 34.96p 26.82p 44.33p 20
15/06/2015 34.96p 34.96p 34.96p 44.33p 0
12/06/2015 34.96p 34.96p 34.96p 44.33p 0
11/06/2015 34.96p 34.96p 34.96p 44.33p 0
10/06/2015 34.96p 34.96p 34.96p 44.33p 0
09/06/2015 34.96p 34.96p 34.96p 44.33p 0
08/06/2015 34.96p 34.96p 34.96p 44.33p 0
05/06/2015 28.00p 34.96p 28.00p 44.33p 3
04/06/2015 34.96p 34.96p 34.96p 44.33p 0
03/06/2015 34.96p 34.96p 34.96p 44.33p 0
02/06/2015 34.96p 34.96p 34.96p 44.33p 0
01/06/2015 28.67p 34.96p 28.67p 44.33p 10000
29/05/2015 29.24p 34.96p 29.24p 44.33p 3735
28/05/2015 34.96p 34.96p 34.96p 44.33p 0
27/05/2015 29.46p 34.96p 29.36p 44.33p 269
26/05/2015 29.61p 34.96p 29.38p 44.33p 194
22/05/2015 34.96p 34.96p 34.96p 44.33p 0
21/05/2015 30.29p 34.96p 30.29p 44.33p 256
20/05/2015 30.41p 34.96p 30.41p 44.33p 7441
19/05/2015 30.99p 34.96p 30.92p 44.33p 265
18/05/2015 31.61p 34.96p 31.05p 44.33p 78
15/05/2015 34.96p 34.96p 34.96p 44.33p 0
14/05/2015 30.21p 34.96p 30.20p 44.33p 250
13/05/2015 28.58p 34.96p 28.56p 44.33p 244
12/05/2015 29.69p 34.96p 29.69p 44.33p 250
11/05/2015 34.96p 34.96p 34.96p 44.33p 0
08/05/2015 34.15p 34.96p 34.15p 44.33p 42
07/05/2015 33.70p 34.96p 33.70p 44.33p 194
06/05/2015 33.86p 34.96p 33.63p 44.33p 346
05/05/2015 34.96p 34.96p 34.96p 44.33p 0
01/05/2015 34.96p 34.96p 34.96p 44.33p 0
30/04/2015 34.79p 34.96p 34.79p 44.33p 625
29/04/2015 34.73p 34.96p 34.73p 44.33p 191
28/04/2015 34.94p 35.00p 34.91p 44.33p 914
27/04/2015 34.97p 34.99p 34.96p 44.33p 377
24/04/2015 34.84p 34.96p 34.70p 44.33p 6
23/04/2015 35.04p 35.17p 34.96p 44.33p 134
22/04/2015 34.96p 34.96p 34.96p 44.33p 0
21/04/2015 34.91p 35.00p 34.90p 44.33p 476
20/04/2015 34.78p 34.96p 33.87p 44.33p 557
17/04/2015 34.96p 34.96p 34.96p 44.33p 0
16/04/2015 34.96p 34.96p 34.96p 44.33p 0
15/04/2015 35.93p 35.98p 34.96p 44.33p 25802
14/04/2015 36.20p 36.25p 34.96p 44.33p 3717
13/04/2015 35.92p 36.00p 34.96p 44.33p 74172
10/04/2015 35.70p 35.93p 34.96p 44.33p 264
09/04/2015 35.35p 35.35p 34.96p 44.33p 286
08/04/2015 36.36p 36.39p 34.96p 44.33p 381
07/04/2015 34.96p 34.96p 34.96p 44.33p 0
02/04/2015 34.21p 35.36p 34.21p 44.33p 292
01/04/2015 34.54p 34.65p 34.25p 44.33p 0
31/03/2015 35.01p 35.06p 34.42p 44.33p 0
30/03/2015 34.01p 34.78p 34.01p 44.33p 0
27/03/2015 33.92p 34.40p 33.92p 44.33p 0
26/03/2015 35.01p 35.01p 33.82p 44.33p 101
25/03/2015 35.49p 35.54p 35.17p 44.33p 0
24/03/2015 34.47p 35.38p 34.47p 44.33p 125
23/03/2015 33.40p 34.47p 33.40p 44.33p 0
20/03/2015 34.00p 34.19p 33.59p 44.33p 0
19/03/2015 33.49p 33.99p 33.49p 44.33p 82
18/03/2015 32.90p 33.92p 32.90p 44.33p 3494
17/03/2015 33.42p 34.18p 33.15p 44.33p 0
16/03/2015 33.68p 34.19p 33.51p 44.33p 0
13/03/2015 33.81p 34.08p 33.77p 44.33p 441
12/03/2015 34.50p 34.74p 34.26p 44.33p 12
11/03/2015 34.40p 34.72p 34.24p 44.33p 29
10/03/2015 34.65p 35.40p 34.58p 44.33p 0
09/03/2015 35.10p 35.40p 35.10p 44.33p 250
06/03/2015 33.60p 35.10p 33.51p 44.33p 0
05/03/2015 34.00p 34.00p 33.60p 44.33p 16
04/03/2015 33.76p 34.15p 33.47p 44.33p 0
03/03/2015 34.99p 35.01p 33.23p 44.33p 0
02/03/2015 34.74p 34.92p 34.74p 44.33p 125
27/02/2015 34.40p 34.69p 34.19p 44.33p 79
26/02/2015 34.29p 34.42p 33.64p 44.33p 0
25/02/2015 34.05p 34.38p 33.65p 44.33p 0
24/02/2015 34.00p 34.13p 33.69p 44.33p 0
23/02/2015 34.50p 34.53p 33.69p 44.33p 0
20/02/2015 34.15p 34.50p 33.74p 44.33p 150
19/02/2015 32.80p 35.00p 32.80p 44.33p 4602
18/02/2015 29.89p 31.68p 29.89p 44.33p 0
17/02/2015 30.15p 30.15p 29.93p 44.33p 189
16/02/2015 29.99p 30.10p 29.99p 44.33p 125
13/02/2015 29.60p 30.27p 29.60p 44.33p 0
12/02/2015 29.84p 29.90p 29.57p 44.33p 0
11/02/2015 29.50p 29.90p 29.50p 44.33p 0
10/02/2015 29.05p 29.94p 29.05p 44.33p 0
09/02/2015 30.00p 30.00p 29.04p 44.33p 0
06/02/2015 30.27p 30.27p 29.26p 44.33p 0
05/02/2015 29.99p 30.10p 29.75p 44.33p 0
04/02/2015 30.27p 30.30p 29.85p 44.33p 0
03/02/2015 30.25p 30.72p 30.10p 44.33p 0
02/02/2015 29.86p 30.28p 29.71p 44.33p 0
30/01/2015 29.68p 30.43p 29.14p 44.33p 0
29/01/2015 30.66p 30.86p 29.91p 44.33p 0
28/01/2015 30.00p 30.97p 30.00p 44.33p 0
27/01/2015 29.78p 30.63p 29.62p 44.33p 0
26/01/2015 29.20p 29.73p 29.20p 44.33p 210
23/01/2015 29.24p 29.39p 29.15p 44.33p 0
22/01/2015 29.18p 29.21p 28.97p 44.33p 0
21/01/2015 29.00p 29.24p 28.48p 44.33p 0
20/01/2015 28.49p 29.00p 28.15p 44.33p 0
19/01/2015 27.55p 28.57p 27.55p 44.33p 0
16/01/2015 28.30p 28.30p 27.76p 44.33p 8222
15/01/2015 27.50p 28.34p 27.50p 44.33p 15900
14/01/2015 26.25p 27.74p 26.25p 44.33p 13799
13/01/2015 27.11p 27.23p 26.06p 44.33p 0
12/01/2015 28.01p 28.41p 26.71p 44.33p 0
09/01/2015 28.69p 28.71p 27.77p 44.33p 0
08/01/2015 27.50p 28.83p 27.50p 44.33p 0
07/01/2015 28.82p 28.89p 27.75p 44.33p 0
06/01/2015 29.41p 29.41p 28.69p 44.33p 0
05/01/2015 29.79p 29.79p 29.28p 44.33p 36
02/01/2015 29.94p 29.94p 29.76p 44.33p 38
31/12/2014 29.81p 29.92p 29.61p 44.33p 0
30/12/2014 29.51p 29.77p 29.48p 44.33p 0
29/12/2014 29.00p 29.67p 29.00p 44.33p 5637
24/12/2014 28.95p 29.73p 28.67p 44.33p 0
23/12/2014 27.97p 28.96p 27.97p 44.33p 0
22/12/2014 28.99p 29.01p 28.07p 44.33p 0

*Close Price adjusted for both dividends and splits