EVS Broadcast Equipment SA (0N9Z) Share Price

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

Date Open High Low Close* Volume
19/12/2014 27.62p 34.72p 27.62p 44.33p 0
18/12/2014 27.81p 27.88p 27.46p 44.33p 0
17/12/2014 27.48p 27.67p 27.02p 44.33p 334
16/12/2014 27.02p 27.48p 26.76p 44.33p 16512
15/12/2014 26.90p 27.34p 26.80p 44.33p 0
12/12/2014 26.97p 26.99p 26.80p 44.33p 5934
11/12/2014 27.00p 27.06p 27.00p 44.33p 95
10/12/2014 26.90p 27.20p 26.83p 44.33p 0
09/12/2014 27.60p 27.60p 26.83p 44.33p 250
08/12/2014 27.78p 27.79p 27.08p 44.33p 0
05/12/2014 27.65p 27.74p 27.09p 44.33p 0
04/12/2014 27.82p 27.82p 27.50p 44.33p 5161
03/12/2014 27.30p 27.72p 27.27p 44.33p 0
02/12/2014 27.29p 27.34p 26.97p 44.33p 0
01/12/2014 26.84p 27.13p 26.26p 44.33p 0
28/11/2014 26.90p 27.06p 26.44p 44.33p 0
27/11/2014 26.75p 26.95p 26.27p 44.33p 0
26/11/2014 26.60p 27.02p 26.27p 44.33p 0
25/11/2014 27.78p 27.78p 26.28p 44.33p 0
24/11/2014 29.68p 29.69p 27.66p 44.33p 0
21/11/2014 30.05p 30.70p 29.45p 44.33p 0
20/11/2014 28.47p 30.09p 28.34p 44.33p 0
19/11/2014 27.91p 28.47p 27.91p 44.33p 125
18/11/2014 25.11p 27.91p 24.93p 44.33p 0
17/11/2014 25.00p 25.45p 24.72p 44.33p 0
14/11/2014 25.13p 25.45p 25.04p 44.33p 0
13/11/2014 26.30p 26.30p 25.05p 44.33p 0
12/11/2014 25.99p 26.26p 25.53p 44.33p 0
11/11/2014 25.81p 26.25p 25.58p 44.33p 0
10/11/2014 25.25p 25.74p 24.53p 44.33p 0
07/11/2014 24.85p 25.02p 24.42p 44.33p 0
06/11/2014 24.90p 25.61p 24.33p 44.33p 0
05/11/2014 25.53p 25.53p 24.93p 44.33p 250
04/11/2014 26.00p 26.05p 25.42p 44.33p 0
03/11/2014 25.81p 26.03p 25.77p 44.33p 0
31/10/2014 26.55p 26.55p 25.72p 44.33p 0
30/10/2014 26.48p 26.48p 25.64p 44.33p 0
29/10/2014 26.00p 26.49p 25.92p 44.33p 0
28/10/2014 25.42p 25.96p 25.40p 44.33p 0
27/10/2014 26.49p 26.49p 25.07p 44.33p 0
24/10/2014 25.33p 25.72p 24.96p 44.33p 0
23/10/2014 25.81p 26.17p 24.80p 44.33p 0
22/10/2014 24.10p 26.02p 24.05p 44.33p 0
21/10/2014 23.90p 24.49p 23.88p 44.33p 0
20/10/2014 24.99p 24.99p 23.75p 44.33p 0
17/10/2014 24.00p 24.83p 23.87p 44.33p 0
16/10/2014 24.34p 24.84p 23.56p 44.33p 0
15/10/2014 24.96p 24.97p 24.49p 44.33p 0
14/10/2014 24.80p 24.80p 24.76p 44.33p 521
13/10/2014 25.50p 25.69p 24.72p 44.33p 0
10/10/2014 25.81p 26.18p 25.45p 44.33p 0
09/10/2014 25.95p 26.39p 25.83p 44.33p 0
08/10/2014 26.00p 26.21p 25.92p 44.33p 0
07/10/2014 26.51p 26.76p 26.17p 44.33p 0
06/10/2014 26.80p 26.93p 26.64p 44.33p 0
03/10/2014 26.63p 26.82p 26.58p 44.33p 0
02/10/2014 26.80p 26.85p 26.50p 44.33p 0
01/10/2014 27.62p 27.62p 26.80p 44.33p 125
30/09/2014 27.42p 27.64p 27.33p 44.33p 0
29/09/2014 27.94p 27.94p 27.43p 44.33p 263
26/09/2014 27.39p 27.89p 27.39p 44.33p 525
25/09/2014 27.55p 27.70p 27.40p 44.33p 4026
24/09/2014 26.50p 27.59p 26.50p 44.33p 156
23/09/2014 26.50p 26.76p 25.98p 44.33p 0
22/09/2014 28.82p 29.06p 26.59p 44.33p 0
19/09/2014 29.31p 29.36p 29.06p 44.33p 6273
18/09/2014 29.91p 30.08p 29.30p 44.33p 0
17/09/2014 29.81p 30.00p 29.24p 44.33p 0
16/09/2014 29.75p 29.81p 29.05p 44.33p 0
15/09/2014 30.00p 30.15p 29.43p 44.33p 0
12/09/2014 30.00p 30.24p 29.33p 44.33p 0
11/09/2014 30.69p 30.89p 30.10p 44.33p 0
10/09/2014 31.62p 31.73p 30.70p 44.33p 0
09/09/2014 33.03p 33.03p 31.51p 44.33p 0
08/09/2014 32.96p 33.42p 32.60p 44.33p 0
05/09/2014 31.50p 32.78p 31.50p 44.33p 0
04/09/2014 31.27p 31.50p 31.27p 44.33p 125
03/09/2014 32.15p 32.37p 31.17p 44.33p 0
02/09/2014 32.80p 32.80p 32.24p 44.33p 6
01/09/2014 32.80p 32.90p 32.80p 44.33p 60
29/08/2014 34.50p 34.50p 32.85p 44.33p 2
28/08/2014 36.50p 38.00p 34.21p 44.33p 0
27/08/2014 37.40p 38.28p 37.40p 44.33p 0
26/08/2014 37.66p 38.03p 37.44p 44.33p 0
22/08/2014 37.20p 37.69p 37.15p 44.33p 0
21/08/2014 37.01p 37.50p 37.01p 44.33p 0
20/08/2014 37.29p 37.50p 37.29p 44.33p 250
19/08/2014 37.60p 37.88p 37.26p 44.33p 0
18/08/2014 37.83p 37.88p 37.35p 44.33p 0
15/08/2014 36.82p 37.87p 36.77p 44.33p 0
14/08/2014 37.56p 37.83p 36.77p 44.33p 0
13/08/2014 38.00p 38.00p 37.16p 44.33p 0
12/08/2014 37.85p 38.07p 37.83p 44.33p 37237
11/08/2014 38.49p 38.49p 37.10p 44.33p 0
08/08/2014 36.21p 37.15p 36.20p 44.33p 0
07/08/2014 36.26p 36.91p 36.11p 44.33p 0
06/08/2014 36.90p 36.90p 36.46p 44.33p 125
05/08/2014 36.74p 36.80p 36.74p 44.33p 468
04/08/2014 37.01p 44.33p 36.63p 44.33p 0
01/08/2014 38.98p 44.33p 36.88p 44.33p 0
31/07/2014 39.20p 39.20p 38.19p 44.33p 126
30/07/2014 39.04p 44.33p 35.01p 44.33p 0
29/07/2014 38.76p 44.33p 35.01p 44.33p 0
28/07/2014 38.97p 44.33p 35.01p 44.33p 0
25/07/2014 38.40p 44.33p 35.01p 44.33p 0
24/07/2014 37.88p 44.33p 35.01p 44.33p 0
23/07/2014 36.60p 44.33p 35.01p 44.33p 0
22/07/2014 36.55p 44.33p 35.01p 44.33p 0
21/07/2014 36.72p 44.33p 35.01p 44.33p 0
18/07/2014 37.60p 44.33p 35.01p 44.33p 0
17/07/2014 35.51p 44.33p 35.01p 44.33p 0
16/07/2014 35.36p 44.33p 35.01p 44.33p 0
15/07/2014 35.56p 44.33p 35.01p 44.33p 0
14/07/2014 35.01p 44.33p 35.01p 44.33p 0
11/07/2014 35.56p 44.33p 35.03p 44.33p 0
10/07/2014 35.99p 44.33p 35.40p 44.33p 0
09/07/2014 35.42p 44.33p 35.42p 44.33p 0
08/07/2014 35.79p 44.33p 35.45p 44.33p 0
07/07/2014 36.41p 44.33p 35.53p 44.33p 0
04/07/2014 35.97p 44.33p 35.66p 44.33p 0
03/07/2014 36.74p 44.33p 35.66p 44.33p 0
02/07/2014 36.58p 44.33p 35.81p 44.33p 0
01/07/2014 36.95p 44.33p 35.81p 44.33p 0
30/06/2014 36.69p 44.33p 35.81p 44.33p 0
27/06/2014 36.15p 36.30p 35.81p 44.33p 130
26/06/2014 35.20p 44.33p 35.10p 44.33p 0
25/06/2014 36.00p 44.33p 35.12p 44.33p 0
24/06/2014 36.71p 44.33p 36.10p 44.33p 0
23/06/2014 38.50p 38.50p 36.58p 44.33p 672
20/06/2014 37.37p 38.53p 36.71p 44.33p 212
19/06/2014 37.08p 44.33p 36.40p 44.33p 0
18/06/2014 37.01p 37.29p 36.62p 44.33p 105
17/06/2014 36.97p 44.33p 36.26p 44.33p 0
16/06/2014 37.49p 44.33p 36.26p 44.33p 0
13/06/2014 36.67p 44.33p 36.53p 44.33p 0
12/06/2014 36.62p 36.81p 36.53p 44.33p 1
11/06/2014 38.50p 38.50p 36.65p 44.33p 80
10/06/2014 38.96p 44.33p 36.60p 44.33p 0
09/06/2014 38.97p 44.33p 36.60p 44.33p 0
06/06/2014 37.42p 44.33p 36.60p 44.33p 0
05/06/2014 37.81p 44.33p 36.60p 44.33p 0
04/06/2014 38.50p 44.33p 37.72p 44.33p 0
03/06/2014 38.21p 39.00p 38.21p 44.33p 0
02/06/2014 39.01p 44.33p 38.04p 44.33p 0
30/05/2014 38.69p 39.01p 38.69p 44.33p 18228
29/05/2014 38.88p 44.33p 38.72p 44.33p 0
28/05/2014 39.54p 39.54p 38.88p 44.33p 28235
27/05/2014 39.03p 44.33p 38.50p 44.33p 0
23/05/2014 39.20p 39.20p 38.50p 44.33p 506
22/05/2014 39.73p 39.73p 38.76p 44.33p 795
21/05/2014 39.01p 39.85p 39.01p 44.33p 757
20/05/2014 39.03p 44.33p 38.85p 44.33p 0
19/05/2014 39.81p 40.26p 39.04p 44.33p 232
16/05/2014 40.99p 40.99p 39.65p 44.33p 1971
15/05/2014 43.25p 43.25p 40.67p 44.33p 451
14/05/2014 44.90p 46.85p 44.33p 44.33p 0
13/05/2014 44.60p 46.85p 44.51p 44.60p 0
12/05/2014 44.90p 46.85p 44.60p 44.68p 0
09/05/2014 45.47p 46.85p 44.71p 44.75p 0
08/05/2014 46.55p 46.85p 44.89p 44.92p 0
07/05/2014 45.53p 46.64p 45.53p 46.56p 0
06/05/2014 46.00p 46.24p 46.00p 46.19p 157
02/05/2014 45.92p 46.50p 44.99p 45.50p 0
01/05/2014 45.51p 46.50p 44.99p 45.50p 0
30/04/2014 45.68p 46.50p 44.99p 45.50p 0
29/04/2014 45.97p 46.50p 44.99p 45.50p 0
28/04/2014 45.25p 46.50p 44.99p 45.50p 0
25/04/2014 46.38p 46.50p 45.26p 45.50p 0
24/04/2014 45.56p 46.50p 45.26p 46.06p 0
23/04/2014 46.00p 46.50p 45.26p 45.67p 0
22/04/2014 45.60p 46.50p 45.26p 46.29p 0
17/04/2014 45.37p 46.50p 45.26p 45.47p 0
16/04/2014 45.47p 46.50p 45.26p 45.38p 0
15/04/2014 45.39p 46.50p 45.34p 45.40p 0
14/04/2014 46.50p 46.50p 45.39p 45.39p 14
11/04/2014 47.15p 47.52p 46.85p 46.90p 0
10/04/2014 47.26p 47.52p 47.24p 47.24p 1640
09/04/2014 47.20p 47.53p 47.20p 47.53p 656
08/04/2014 47.96p 47.97p 46.86p 47.42p 0
07/04/2014 47.97p 47.97p 46.86p 47.63p 0
04/04/2014 47.10p 47.94p 46.86p 47.90p 0
03/04/2014 46.95p 47.20p 46.86p 47.15p 0
02/04/2014 46.97p 46.97p 46.86p 46.86p 157
01/04/2014 47.06p 47.29p 46.50p 46.67p 0
31/03/2014 47.01p 47.29p 46.60p 46.97p 0
28/03/2014 47.01p 47.29p 46.60p 46.92p 0
27/03/2014 47.29p 47.29p 46.60p 46.60p 31
26/03/2014 46.21p 47.81p 45.03p 47.21p 0
25/03/2014 46.05p 46.90p 45.03p 45.99p 0
24/03/2014 46.22p 46.90p 45.03p 46.07p 0
21/03/2014 46.47p 46.90p 45.03p 46.00p 0
20/03/2014 46.85p 46.90p 45.03p 45.92p 0
19/03/2014 46.13p 46.90p 45.03p 46.81p 0
18/03/2014 45.99p 46.55p 45.03p 46.35p 0
17/03/2014 45.03p 46.17p 45.03p 46.10p 0
14/03/2014 45.60p 45.72p 45.53p 45.67p 1155
13/03/2014 46.55p 46.88p 44.37p 45.87p 0
12/03/2014 46.69p 46.88p 44.37p 45.97p 0
11/03/2014 46.11p 46.88p 44.37p 46.80p 0
10/03/2014 45.79p 46.09p 44.37p 45.99p 0

*Close Price adjusted for both dividends and splits