UBISOFT ENTERTAIN Historical Share Prices | UBI.PA | FR0000054470

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.07	11.07	10.50	10.51	1,280,900	10.51
20-Nov-09	10.91	11.10	10.81	10.91	417,900	10.91
19-Nov-09	11.15	11.19	10.87	10.92	776,500	10.92
18-Nov-09	11.30	11.43	11.12	11.14	954,900	11.14
17-Nov-09	11.38	11.44	11.12	11.21	538,100	11.21
16-Nov-09	11.12	11.31	11.06	11.30	599,700	11.30
13-Nov-09	10.72	11.06	10.68	10.93	960,200	10.93
11-Nov-09	11.05	11.08	10.90	10.90	852,200	10.90
10-Nov-09	11.24	11.27	10.88	10.91	551,100	10.91
9-Nov-09	11.26	11.35	11.16	11.20	664,300	11.20
6-Nov-09	11.44	11.44	11.00	11.10	757,800	11.10
5-Nov-09	11.29	11.55	11.05	11.24	2,096,600	11.24
4-Nov-09	10.58	10.97	10.52	10.66	959,600	10.66
3-Nov-09	10.65	10.70	10.40	10.48	759,700	10.48
2-Nov-09	10.71	10.90	10.52	10.69	606,700	10.69
30-Oct-09	11.25	11.44	10.75	10.75	1,484,300	10.75
29-Oct-09	11.10	11.38	10.84	11.19	1,116,800	11.19
28-Oct-09	11.73	11.73	11.10	11.11	1,061,000	11.11
27-Oct-09	11.70	12.00	11.64	11.68	782,200	11.68
26-Oct-09	12.20	12.36	11.60	11.69	1,344,100	11.69
23-Oct-09	12.32	12.40	12.10	12.20	1,320,000	12.20
22-Oct-09	12.40	12.48	12.18	12.31	440,200	12.31
21-Oct-09	12.61	12.66	12.50	12.56	502,800	12.56
20-Oct-09	13.18	13.20	12.60	12.63	945,900	12.63
19-Oct-09	13.20	13.47	13.11	13.22	525,200	13.22
16-Oct-09	13.48	13.56	12.99	13.10	747,500	13.10
15-Oct-09	13.10	13.70	13.07	13.39	1,081,100	13.39
14-Oct-09	13.10	13.15	12.89	13.01	717,300	13.01
13-Oct-09	12.72	13.15	12.65	12.85	1,306,800	12.85
12-Oct-09	12.67	12.90	12.53	12.61	658,600	12.61
9-Oct-09	12.40	12.53	12.31	12.49	800,500	12.49
8-Oct-09	12.45	12.60	12.20	12.38	680,200	12.38
7-Oct-09	12.31	12.86	12.27	12.30	1,353,500	12.30
6-Oct-09	12.25	12.38	11.97	12.32	1,108,700	12.32
5-Oct-09	12.31	12.36	12.01	12.05	749,900	12.05
2-Oct-09	12.53	12.57	12.24	12.36	609,100	12.36
1-Oct-09	13.04	13.11	12.68	12.68	546,600	12.68
30-Sep-09	12.89	13.29	12.89	12.94	738,800	12.94
29-Sep-09	13.14	13.33	12.83	12.88	555,700	12.88
28-Sep-09	13.00	13.06	12.65	13.04	530,900	13.04
25-Sep-09	13.22	13.30	12.91	12.99	482,800	12.99
24-Sep-09	13.47	13.90	13.15	13.25	944,700	13.25
23-Sep-09	13.36	13.59	13.21	13.48	639,500	13.48
22-Sep-09	13.31	13.46	13.23	13.30	378,700	13.30
21-Sep-09	13.40	13.41	13.08	13.24	502,000	13.24
18-Sep-09	13.35	13.66	13.26	13.30	590,500	13.30
17-Sep-09	13.40	13.65	13.10	13.40	507,900	13.40
16-Sep-09	13.31	13.37	13.16	13.27	407,300	13.27
15-Sep-09	13.31	13.42	13.17	13.34	420,200	13.34
14-Sep-09	13.27	13.27	12.94	13.16	427,700	13.16
11-Sep-09	12.97	13.40	12.95	13.35	742,500	13.35
10-Sep-09	13.19	13.19	12.85	12.89	452,600	12.89
9-Sep-09	13.07	13.25	12.90	13.07	546,500	13.07
8-Sep-09	13.22	13.37	13.06	13.08	485,600	13.08
7-Sep-09	13.16	13.25	13.02	13.15	410,000	13.15
4-Sep-09	13.19	13.19	12.80	12.87	548,900	12.87
3-Sep-09	12.98	13.57	12.88	13.02	1,549,900	13.02
2-Sep-09	12.06	12.90	11.85	12.60	1,766,100	12.60
1-Sep-09	12.53	12.65	12.23	12.23	348,400	12.23
31-Aug-09	12.27	12.65	12.26	12.42	548,500	12.42
28-Aug-09	12.35	12.43	12.17	12.24	392,600	12.24
27-Aug-09	12.24	12.44	12.11	12.34	429,300	12.34
26-Aug-09	12.39	12.44	12.02	12.19	316,100	12.19
25-Aug-09	12.23	12.48	12.21	12.32	407,700	12.32
24-Aug-09	12.17	12.56	12.15	12.23	323,300	12.23
21-Aug-09	12.02	12.17	11.95	12.10	573,700	12.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices