Ubisoft Entertainment SA (0NVL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ubisoft Entertainment SA

Date Open High Low Close* Volume
20/09/2019 68.00p 71.06p 67.88p 70.78p 143222
19/09/2019 69.10p 69.24p 68.20p 68.43p 68050
18/09/2019 70.13p 70.68p 68.32p 68.80p 26998
17/09/2019 69.29p 70.82p 68.63p 69.84p 108407
16/09/2019 73.00p 73.02p 72.10p 72.84p 13950
13/09/2019 72.55p 73.42p 72.08p 72.63p 53971
12/09/2019 72.12p 73.12p 71.98p 72.75p 83786
11/09/2019 71.40p 72.73p 71.40p 72.12p 6632
10/09/2019 70.42p 71.30p 68.36p 71.20p 28967
09/09/2019 71.79p 72.21p 69.94p 70.37p 10496
06/09/2019 73.39p 74.26p 71.72p 71.97p 2793
05/09/2019 72.53p 74.18p 72.53p 73.37p 8606
04/09/2019 72.41p 73.10p 72.22p 72.34p 41155
03/09/2019 72.63p 72.76p 71.68p 72.06p 4232
02/09/2019 73.29p 73.29p 72.24p 72.84p 2814
30/08/2019 72.51p 73.64p 72.51p 73.39p 4136
29/08/2019 71.42p 72.96p 71.42p 72.53p 3567
28/08/2019 72.20p 72.20p 71.20p 71.56p 2371
27/08/2019 71.95p 73.14p 70.96p 72.59p 134302
23/08/2019 72.43p 73.54p 71.97p 71.97p 6325
22/08/2019 73.49p 73.76p 72.50p 72.75p 36261
21/08/2019 72.06p 74.00p 72.06p 73.88p 11810
20/08/2019 73.12p 74.00p 71.89p 71.89p 8958
19/08/2019 72.10p 73.12p 72.10p 73.00p 8667
16/08/2019 69.96p 71.92p 69.96p 71.89p 11079
15/08/2019 70.87p 71.20p 69.98p 70.23p 3439
14/08/2019 71.91p 72.28p 70.78p 70.87p 2545
13/08/2019 72.57p 73.02p 71.26p 72.63p 54813
12/08/2019 72.55p 74.52p 72.24p 73.02p 2091
09/08/2019 72.20p 73.16p 72.20p 72.55p 30528
08/08/2019 70.83p 72.18p 70.83p 71.89p 859
07/08/2019 70.93p 71.00p 70.36p 70.60p 14455
06/08/2019 70.81p 71.58p 70.66p 70.74p 5698
05/08/2019 72.57p 72.57p 70.50p 70.74p 6125
02/08/2019 73.80p 73.96p 72.40p 73.10p 13795
01/08/2019 74.50p 75.08p 74.08p 74.99p 28428
31/07/2019 74.40p 75.28p 74.40p 75.11p 23035
30/07/2019 75.20p 76.10p 73.66p 74.05p 10343
29/07/2019 75.61p 75.99p 74.54p 75.15p 23274
26/07/2019 76.30p 76.50p 74.96p 75.93p 15893
25/07/2019 76.00p 76.84p 75.78p 76.41p 8876
24/07/2019 74.54p 75.90p 74.54p 75.81p 935
23/07/2019 75.30p 76.16p 74.80p 75.09p 4677
22/07/2019 79.05p 79.05p 75.38p 75.87p 11372
19/07/2019 76.80p 80.14p 74.00p 77.92p 169084
18/07/2019 75.61p 77.14p 75.61p 76.45p 34923
17/07/2019 73.70p 73.82p 72.88p 73.55p 9220
16/07/2019 75.50p 75.50p 73.70p 74.03p 17711
15/07/2019 73.64p 75.02p 73.64p 74.87p 35788
12/07/2019 73.29p 73.29p 72.24p 73.06p 76046
11/07/2019 73.74p 74.38p 72.40p 72.82p 23849
10/07/2019 71.32p 73.83p 71.16p 73.74p 10730
09/07/2019 71.22p 71.24p 70.28p 71.22p 1820
08/07/2019 71.09p 72.08p 71.02p 71.20p 10817
05/07/2019 72.41p 72.42p 71.31p 71.52p 25329
04/07/2019 73.14p 73.14p 71.92p 72.36p 4175
03/07/2019 70.03p 73.26p 70.03p 73.00p 17464
02/07/2019 69.70p 71.22p 69.70p 69.98p 34223
01/07/2019 68.73p 69.62p 68.73p 69.14p 31456
28/06/2019 67.50p 68.96p 67.50p 68.63p 32314
27/06/2019 67.40p 68.33p 67.26p 67.58p 13055
26/06/2019 67.46p 68.16p 66.68p 67.34p 33110
25/06/2019 66.89p 68.14p 66.89p 67.83p 24607
24/06/2019 68.41p 68.74p 67.28p 67.28p 11281
21/06/2019 69.33p 70.28p 68.34p 68.49p 93587
20/06/2019 68.00p 69.36p 68.00p 69.23p 27391
19/06/2019 68.65p 68.65p 67.62p 68.51p 40578
18/06/2019 66.89p 68.66p 66.26p 68.22p 91631
17/06/2019 67.50p 68.06p 65.94p 67.11p 91630
14/06/2019 69.29p 69.29p 67.63p 67.83p 77483
13/06/2019 70.54p 71.12p 69.20p 69.53p 11851
12/06/2019 71.09p 71.10p 69.70p 70.52p 83830
11/06/2019 72.90p 72.90p 70.80p 71.03p 392988
10/06/2019 73.18p 73.76p 72.88p 73.39p 1984
07/06/2019 70.89p 73.80p 70.76p 72.90p 38783
06/06/2019 70.29p 71.12p 70.29p 70.83p 32978
05/06/2019 70.62p 72.14p 70.04p 70.40p 21446
04/06/2019 73.47p 73.47p 68.32p 71.09p 133626
03/06/2019 73.53p 73.94p 72.74p 73.57p 42347
31/05/2019 72.20p 73.36p 71.56p 73.23p 40633
30/05/2019 71.09p 72.84p 71.09p 72.47p 103432
29/05/2019 71.50p 71.50p 70.62p 70.89p 139285
28/05/2019 70.50p 71.66p 70.50p 71.30p 47734
24/05/2019 70.40p 71.75p 70.40p 71.32p 45657
23/05/2019 71.89p 72.10p 69.53p 69.53p 123152
22/05/2019 70.95p 72.32p 70.95p 72.30p 26922
21/05/2019 70.44p 71.48p 70.26p 71.20p 13850
20/05/2019 72.20p 72.20p 69.90p 70.27p 100865
17/05/2019 72.00p 72.50p 70.18p 72.28p 91315
16/05/2019 75.09p 75.42p 71.04p 73.06p 442182
15/05/2019 82.40p 82.42p 80.58p 82.42p 46747
14/05/2019 80.53p 81.70p 79.62p 81.47p 6583
13/05/2019 83.69p 83.69p 80.74p 80.80p 3692
10/05/2019 82.76p 83.54p 82.32p 83.15p 11711
09/05/2019 83.07p 83.07p 81.17p 81.51p 18002
08/05/2019 81.49p 84.46p 81.49p 83.40p 24403
07/05/2019 82.35p 83.98p 81.10p 81.39p 144329
03/05/2019 82.83p 83.90p 82.83p 83.63p 110401
02/05/2019 84.96p 85.42p 83.50p 83.97p 124884
01/05/2019 83.22p 85.04p 85.04p 85.04p 0
30/04/2019 83.22p 85.10p 82.74p 85.04p 95692
29/04/2019 84.30p 84.55p 83.30p 83.58p 67281
26/04/2019 82.05p 85.55p 82.04p 84.57p 178422
25/04/2019 82.78p 82.78p 80.54p 81.92p 411700
24/04/2019 81.21p 83.38p 81.16p 83.34p 475964
23/04/2019 79.79p 81.60p 78.32p 81.47p 43859
18/04/2019 79.40p 80.24p 79.06p 80.24p 436879
17/04/2019 80.90p 80.90p 79.25p 79.44p 204892
16/04/2019 81.27p 81.27p 79.38p 80.12p 336570
15/04/2019 81.39p 82.80p 81.39p 82.05p 29409
12/04/2019 80.86p 81.78p 80.86p 81.29p 25979
11/04/2019 80.32p 81.14p 80.06p 80.73p 39147
10/04/2019 80.00p 82.94p 80.00p 80.61p 34886
09/04/2019 80.32p 81.12p 78.70p 79.22p 174655
08/04/2019 80.45p 81.14p 79.85p 80.00p 21630
05/04/2019 80.00p 80.62p 79.60p 80.41p 134679
04/04/2019 80.18p 80.62p 79.92p 80.51p 467748
03/04/2019 79.09p 80.32p 79.09p 80.14p 141605
02/04/2019 79.83p 80.39p 78.96p 79.01p 111521
01/04/2019 78.40p 80.10p 78.40p 79.65p 29889
29/03/2019 78.93p 79.91p 78.42p 79.20p 19156
28/03/2019 77.90p 79.00p 77.46p 78.60p 77635
27/03/2019 79.15p 79.87p 77.70p 78.35p 144619
26/03/2019 79.85p 79.85p 77.86p 79.09p 145099
25/03/2019 79.05p 79.78p 78.62p 79.17p 166216
22/03/2019 81.49p 82.96p 79.46p 79.97p 54579
21/03/2019 78.50p 81.00p 78.36p 80.65p 98612
20/03/2019 76.69p 79.50p 76.69p 78.68p 116527
19/03/2019 75.09p 76.08p 74.30p 76.04p 81267
18/03/2019 75.48p 75.48p 74.58p 74.60p 68099
15/03/2019 72.24p 74.32p 72.06p 73.74p 47394
14/03/2019 71.50p 72.40p 71.10p 72.34p 92397
13/03/2019 69.00p 70.74p 68.28p 69.88p 122235
12/03/2019 68.41p 69.42p 68.18p 68.41p 36445
11/03/2019 69.00p 69.48p 66.66p 67.89p 17400
08/03/2019 67.89p 69.53p 67.70p 68.88p 65537
07/03/2019 67.32p 69.03p 66.82p 68.18p 156609
06/03/2019 66.91p 67.98p 66.08p 66.58p 175693
05/03/2019 66.70p 66.78p 65.74p 66.52p 25333
04/03/2019 65.70p 67.30p 65.70p 66.50p 531526
01/03/2019 64.00p 65.28p 63.80p 65.10p 100145
28/02/2019 63.20p 64.38p 62.82p 63.75p 37561
27/02/2019 64.00p 66.00p 63.23p 63.85p 70047
26/02/2019 65.57p 65.57p 64.63p 64.73p 9861
25/02/2019 65.94p 66.52p 65.94p 66.25p 92286
22/02/2019 65.82p 66.86p 65.46p 66.54p 61557
21/02/2019 66.99p 66.99p 65.44p 65.62p 18219
20/02/2019 67.77p 68.54p 67.14p 67.67p 18638
19/02/2019 68.80p 69.08p 67.38p 68.00p 26228
18/02/2019 66.19p 69.20p 66.19p 68.63p 48500
15/02/2019 77.21p 77.21p 66.96p 67.48p 143747
14/02/2019 66.01p 69.10p 65.68p 68.94p 138858
13/02/2019 68.36p 68.36p 65.88p 66.01p 334882
12/02/2019 68.53p 69.34p 66.47p 67.20p 185084
11/02/2019 69.53p 72.04p 68.75p 69.25p 67904
08/02/2019 72.92p 72.92p 69.20p 69.41p 131060
07/02/2019 72.49p 74.18p 72.18p 73.16p 63732
06/02/2019 77.98p 78.26p 71.54p 72.32p 124292
05/02/2019 77.60p 79.82p 77.60p 79.63p 39064
04/02/2019 76.90p 78.22p 76.54p 77.64p 21265
01/02/2019 78.01p 78.18p 76.44p 77.00p 49615
31/01/2019 79.50p 79.50p 76.88p 77.98p 20562
30/01/2019 77.66p 79.68p 77.58p 78.19p 14263
29/01/2019 76.20p 78.26p 76.20p 77.62p 4818
28/01/2019 76.00p 78.12p 76.00p 77.14p 32382
25/01/2019 77.10p 77.32p 76.52p 76.73p 6952
24/01/2019 77.00p 78.08p 76.22p 76.82p 76900
23/01/2019 76.80p 79.21p 76.80p 78.23p 30393
22/01/2019 78.05p 79.40p 77.58p 78.21p 7592
21/01/2019 78.74p 79.06p 78.30p 78.60p 4115
18/01/2019 77.98p 78.30p 76.22p 77.84p 93242
17/01/2019 76.10p 77.06p 75.86p 76.43p 50716
16/01/2019 78.85p 79.47p 77.94p 78.27p 42743
15/01/2019 77.35p 78.81p 77.35p 78.81p 117039
14/01/2019 76.84p 77.10p 75.38p 76.71p 11447
11/01/2019 77.49p 78.28p 76.54p 78.01p 68089
10/01/2019 75.61p 77.51p 74.96p 77.18p 34538
09/01/2019 74.70p 78.00p 74.70p 76.67p 123608
08/01/2019 73.49p 75.94p 66.93p 75.65p 244986
07/01/2019 69.80p 70.80p 66.93p 70.27p 36733
04/01/2019 66.11p 68.78p 66.11p 67.89p 161572
03/01/2019 67.61p 68.79p 65.82p 66.48p 22334
02/01/2019 70.19p 70.52p 68.56p 68.90p 22836
31/12/2018 70.01p 70.74p 69.90p 70.31p 977
28/12/2018 68.61p 69.48p 67.64p 68.82p 10816
27/12/2018 67.58p 69.02p 66.87p 66.87p 5199
24/12/2018 66.81p 68.53p 65.21p 66.74p 178
21/12/2018 66.60p 69.48p 66.60p 67.83p 6131
20/12/2018 69.51p 69.93p 66.66p 66.95p 39264
19/12/2018 70.01p 71.74p 68.49p 71.73p 14178
18/12/2018 68.00p 69.34p 68.00p 69.25p 12019
17/12/2018 69.49p 70.02p 69.10p 69.23p 16120
14/12/2018 70.44p 70.44p 69.06p 69.64p 4474
13/12/2018 68.88p 71.32p 68.44p 71.32p 5451
12/12/2018 70.07p 70.07p 67.98p 68.84p 47531
11/12/2018 68.82p 69.44p 67.38p 68.47p 51012
10/12/2018 66.81p 69.36p 66.71p 68.47p 67585
07/12/2018 67.75p 69.39p 67.52p 68.41p 12187
06/12/2018 67.95p 67.95p 65.68p 65.68p 6762
05/12/2018 70.19p 71.14p 68.76p 69.62p 20732

*Close Price adjusted for both dividends and splits