Metropole Television SA (0MGL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Metropole Television SA

Date Open High Low Close* Volume
13/09/2019 16.11p 16.35p 16.11p 16.28p 3444
12/09/2019 16.32p 16.32p 16.14p 16.14p 526
11/09/2019 16.12p 16.21p 16.12p 16.19p 955
10/09/2019 16.25p 16.25p 15.97p 16.02p 378
09/09/2019 15.94p 16.21p 15.94p 16.17p 54
06/09/2019 15.81p 16.12p 15.81p 16.08p 7203
05/09/2019 15.75p 15.87p 15.75p 15.79p 1844
04/09/2019 15.81p 15.90p 15.77p 15.77p 801
03/09/2019 15.81p 15.87p 15.78p 15.81p 1520
02/09/2019 15.61p 15.78p 15.61p 15.77p 1941
30/08/2019 15.81p 15.81p 15.61p 15.61p 6590
29/08/2019 16.00p 16.00p 15.52p 15.73p 11453
28/08/2019 16.56p 16.56p 16.33p 16.33p 5691
27/08/2019 16.49p 16.55p 16.40p 16.52p 3921
23/08/2019 16.55p 16.69p 16.54p 16.60p 2781
22/08/2019 16.40p 16.53p 16.36p 16.45p 1150
21/08/2019 16.25p 16.34p 16.19p 16.34p 11079
20/08/2019 16.10p 16.29p 16.02p 16.05p 7170
19/08/2019 15.84p 16.04p 15.84p 16.03p 4455
16/08/2019 15.60p 15.99p 15.60p 15.97p 1146
15/08/2019 15.48p 15.79p 15.38p 15.72p 637
14/08/2019 15.72p 15.72p 15.43p 15.47p 6099
13/08/2019 15.34p 15.58p 15.21p 15.56p 8016
12/08/2019 15.65p 15.65p 15.35p 15.40p 424
09/08/2019 15.49p 15.75p 15.38p 15.38p 4797
08/08/2019 15.56p 15.69p 15.56p 15.58p 64
07/08/2019 15.60p 15.69p 15.52p 15.57p 3938
06/08/2019 15.40p 15.68p 15.40p 15.44p 2184
05/08/2019 15.65p 15.81p 15.43p 15.50p 279
02/08/2019 15.79p 15.79p 15.75p 15.77p 588
01/08/2019 15.79p 16.08p 15.77p 15.92p 37966
31/07/2019 15.81p 16.00p 15.63p 15.78p 6481
30/07/2019 15.70p 15.70p 15.40p 15.43p 2488
29/07/2019 15.44p 15.67p 15.44p 15.67p 4426
26/07/2019 15.40p 15.42p 15.19p 15.36p 7619
25/07/2019 15.20p 15.33p 15.14p 15.33p 102
24/07/2019 15.22p 15.22p 14.97p 15.16p 3448
23/07/2019 15.01p 15.16p 15.01p 15.09p 2698
22/07/2019 15.27p 15.27p 15.01p 15.02p 5939
19/07/2019 15.33p 15.33p 15.22p 15.24p 2294
18/07/2019 15.31p 15.31p 15.30p 15.31p 3880
17/07/2019 15.52p 15.52p 15.34p 15.34p 2129
16/07/2019 15.65p 15.65p 15.45p 15.45p 59
15/07/2019 15.75p 15.77p 15.55p 15.57p 4603
12/07/2019 15.79p 15.79p 15.68p 15.68p 726
11/07/2019 15.97p 15.97p 15.69p 15.74p 1068
10/07/2019 15.85p 15.91p 15.70p 15.70p 5233
09/07/2019 16.17p 16.17p 15.86p 15.86p 1005
08/07/2019 16.34p 16.34p 16.06p 16.06p 3815
05/07/2019 16.60p 16.60p 16.41p 16.41p 28
04/07/2019 16.46p 16.67p 16.46p 16.65p 8100
03/07/2019 16.94p 16.94p 16.45p 16.55p 278
02/07/2019 16.95p 16.95p 16.64p 16.64p 944
01/07/2019 16.76p 17.03p 16.76p 17.03p 200
28/06/2019 16.66p 16.68p 16.62p 16.62p 14755
27/06/2019 16.45p 16.85p 16.45p 16.81p 7529
26/06/2019 16.45p 16.46p 16.32p 16.44p 9174
25/06/2019 16.40p 16.42p 16.38p 16.42p 1558
24/06/2019 16.45p 16.50p 16.45p 16.45p 2945
21/06/2019 16.81p 16.81p 16.52p 16.52p 2269
20/06/2019 17.14p 17.14p 17.01p 17.03p 1098
19/06/2019 16.90p 17.11p 16.90p 17.08p 389
18/06/2019 16.94p 16.98p 16.90p 16.90p 4767
17/06/2019 16.60p 17.05p 16.60p 17.01p 1071
14/06/2019 16.90p 16.90p 16.65p 16.67p 1946
13/06/2019 16.57p 17.20p 16.57p 17.13p 926
12/06/2019 16.64p 16.71p 16.50p 16.71p 2116
11/06/2019 16.38p 16.55p 16.38p 16.55p 50751
10/06/2019 16.30p 16.30p 16.22p 16.22p 4803
07/06/2019 16.26p 16.28p 16.18p 16.18p 1835
06/06/2019 16.38p 16.38p 16.17p 16.17p 330
05/06/2019 16.33p 16.44p 16.25p 16.25p 2000
04/06/2019 16.15p 16.48p 16.14p 16.33p 0
03/06/2019 16.16p 16.16p 16.04p 16.14p 289
31/05/2019 15.98p 16.13p 15.98p 16.10p 183
30/05/2019 15.86p 16.14p 15.86p 16.07p 1003
29/05/2019 15.89p 15.95p 15.85p 15.86p 103
28/05/2019 16.20p 16.20p 15.86p 15.86p 360
24/05/2019 16.20p 16.38p 16.08p 16.08p 3361
23/05/2019 16.39p 16.39p 16.20p 16.20p 200044
22/05/2019 16.42p 16.58p 16.42p 16.56p 244
21/05/2019 16.74p 16.74p 16.22p 16.22p 222
20/05/2019 16.80p 16.80p 16.66p 16.66p 130
17/05/2019 17.09p 17.09p 16.87p 16.88p 247
16/05/2019 16.69p 16.94p 16.69p 16.93p 3328
15/05/2019 16.30p 16.69p 16.30p 16.67p 2431
14/05/2019 17.01p 17.41p 17.01p 17.41p 1833
13/05/2019 17.84p 17.84p 17.07p 17.07p 2315
10/05/2019 17.86p 17.86p 17.73p 17.77p 113670
09/05/2019 17.84p 18.03p 17.76p 17.76p 3507
08/05/2019 17.90p 17.90p 17.84p 17.85p 613
07/05/2019 17.70p 17.71p 17.70p 17.70p 91
03/05/2019 18.15p 18.15p 17.75p 17.75p 1766
02/05/2019 17.65p 18.17p 17.65p 18.13p 291
01/05/2019 17.50p 17.68p 17.68p 17.68p 0
30/04/2019 17.50p 17.74p 17.50p 17.68p 160
29/04/2019 17.20p 17.75p 17.20p 17.69p 50376
26/04/2019 17.84p 17.84p 17.58p 17.65p 1851
25/04/2019 17.50p 17.74p 17.30p 17.72p 86
24/04/2019 17.48p 17.48p 17.14p 17.26p 4243
23/04/2019 17.28p 17.44p 17.16p 17.33p 2905
18/04/2019 16.89p 17.28p 16.89p 17.25p 1061
17/04/2019 16.80p 16.96p 16.80p 16.96p 202
16/04/2019 17.17p 17.17p 16.78p 16.78p 2899
15/04/2019 16.75p 17.00p 16.75p 16.90p 171
12/04/2019 17.09p 17.09p 16.86p 16.86p 3679
11/04/2019 16.30p 17.04p 16.30p 16.99p 2225
10/04/2019 16.28p 16.56p 16.28p 16.51p 683
09/04/2019 16.69p 16.69p 16.16p 16.35p 5100
08/04/2019 16.89p 16.89p 16.36p 16.38p 370
05/04/2019 16.64p 16.89p 16.64p 16.78p 1117
04/04/2019 16.59p 16.64p 16.51p 16.56p 7917
03/04/2019 16.60p 16.60p 16.37p 16.53p 659
02/04/2019 16.60p 16.60p 16.26p 16.27p 313
01/04/2019 16.26p 16.55p 16.26p 16.48p 3258
29/03/2019 16.39p 16.42p 16.26p 16.39p 443
28/03/2019 16.10p 16.37p 16.08p 16.08p 4615
27/03/2019 16.36p 16.36p 16.18p 16.30p 3871
26/03/2019 16.50p 16.50p 16.39p 16.40p 250
25/03/2019 16.56p 16.56p 16.50p 16.56p 937
22/03/2019 16.60p 16.65p 16.52p 16.58p 5249
21/03/2019 16.51p 16.61p 16.46p 16.58p 999
20/03/2019 17.14p 17.14p 16.58p 16.58p 5201
19/03/2019 16.89p 17.15p 16.89p 17.15p 467
18/03/2019 17.08p 17.08p 16.98p 16.99p 1616
15/03/2019 16.75p 16.99p 16.75p 16.99p 5743
14/03/2019 16.99p 17.09p 16.84p 16.87p 7739
13/03/2019 17.02p 17.25p 16.98p 17.13p 7375
12/03/2019 16.85p 17.18p 16.85p 17.18p 12823
11/03/2019 16.53p 16.83p 16.34p 16.80p 5635
08/03/2019 16.05p 16.44p 16.00p 16.40p 8197
07/03/2019 16.27p 16.35p 16.13p 16.18p 8958
06/03/2019 16.39p 16.42p 16.31p 16.42p 9517
05/03/2019 16.20p 16.46p 16.20p 16.26p 6702
04/03/2019 16.33p 16.59p 16.28p 16.28p 2202
01/03/2019 16.05p 16.52p 16.05p 16.50p 8322
28/02/2019 15.79p 16.08p 15.79p 16.07p 18013
27/02/2019 15.81p 15.81p 15.63p 15.72p 944
26/02/2019 15.69p 15.96p 15.69p 15.89p 1642
25/02/2019 15.89p 15.89p 15.60p 15.65p 960
22/02/2019 15.98p 15.98p 15.66p 15.66p 109
21/02/2019 15.72p 15.96p 15.59p 15.90p 7799
20/02/2019 15.78p 16.05p 15.47p 15.78p 15147
19/02/2019 14.09p 14.27p 13.92p 14.27p 8723
18/02/2019 13.60p 14.07p 13.60p 14.06p 872
15/02/2019 13.60p 13.66p 13.56p 13.60p 4223
14/02/2019 13.49p 13.53p 13.45p 13.50p 6406
13/02/2019 13.40p 13.47p 13.38p 13.45p 2365
12/02/2019 13.36p 13.39p 13.33p 13.34p 1280
11/02/2019 13.20p 13.40p 13.20p 13.40p 1173
08/02/2019 13.35p 13.39p 13.29p 13.30p 645
07/02/2019 13.76p 13.76p 13.30p 13.30p 2921
06/02/2019 13.90p 13.98p 13.68p 13.71p 6507
05/02/2019 13.82p 13.94p 13.71p 13.86p 3944
04/02/2019 13.98p 14.24p 13.70p 13.70p 2293
01/02/2019 13.48p 13.94p 13.48p 13.94p 6175
31/01/2019 13.57p 13.57p 13.34p 13.39p 9410
30/01/2019 13.65p 13.65p 13.56p 13.59p 2810
29/01/2019 13.60p 13.60p 13.51p 13.53p 1437
28/01/2019 13.81p 13.81p 13.57p 13.57p 284
25/01/2019 13.70p 13.96p 13.70p 13.93p 2917
24/01/2019 13.45p 13.69p 13.45p 13.66p 454
23/01/2019 13.65p 13.65p 13.47p 13.48p 5204
22/01/2019 13.55p 13.60p 13.49p 13.49p 514
21/01/2019 13.48p 13.54p 13.40p 13.40p 8773
18/01/2019 13.06p 13.42p 13.06p 13.41p 5617
17/01/2019 13.43p 13.43p 12.95p 13.10p 13651
16/01/2019 13.49p 13.57p 13.49p 13.51p 785
15/01/2019 13.85p 13.85p 13.46p 13.49p 3333
14/01/2019 14.24p 14.24p 13.74p 13.87p 6881
11/01/2019 14.00p 14.19p 14.00p 14.16p 742
10/01/2019 14.05p 14.23p 13.96p 14.00p 3032
09/01/2019 14.00p 14.04p 13.95p 13.98p 11209
08/01/2019 14.15p 14.15p 13.99p 13.99p 390
07/01/2019 14.15p 14.15p 14.01p 14.06p 6426
04/01/2019 13.79p 13.79p 13.64p 13.64p 7163
03/01/2019 13.94p 14.03p 13.94p 13.98p 4612
02/01/2019 14.15p 14.15p 13.97p 13.97p 126
31/12/2018 13.90p 14.10p 13.90p 14.07p 62
28/12/2018 13.85p 13.93p 13.85p 13.85p 9315
27/12/2018 13.89p 13.89p 13.65p 13.73p 5751
24/12/2018 13.82p 13.82p 13.52p 13.65p 45
21/12/2018 13.81p 13.84p 13.75p 13.84p 6159
20/12/2018 14.05p 14.05p 13.82p 13.84p 782
19/12/2018 14.13p 14.13p 14.08p 14.08p 2745
18/12/2018 14.15p 14.28p 14.14p 14.19p 8961
17/12/2018 14.26p 14.26p 14.05p 14.11p 2112
14/12/2018 14.35p 14.35p 14.14p 14.15p 1035
13/12/2018 14.39p 14.39p 14.27p 14.31p 1143
12/12/2018 14.23p 14.35p 14.23p 14.32p 945
11/12/2018 14.16p 14.23p 14.16p 14.23p 1913
10/12/2018 14.85p 14.85p 14.08p 14.09p 2118
07/12/2018 14.76p 15.02p 14.76p 14.80p 32302
06/12/2018 15.02p 15.14p 14.74p 14.77p 9596
05/12/2018 15.26p 15.26p 15.09p 15.09p 4755
04/12/2018 15.60p 15.60p 15.33p 15.33p 2973
03/12/2018 15.60p 15.79p 15.60p 15.65p 1633
30/11/2018 15.75p 15.86p 15.62p 15.62p 8544
29/11/2018 15.74p 15.98p 15.74p 15.74p 110
28/11/2018 15.81p 15.87p 15.79p 15.79p 337

*Close Price adjusted for both dividends and splits