Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
27/11/2018 15.82p 15.82p 15.55p 15.73p 5143
26/11/2018 15.45p 15.85p 15.34p 15.80p 13
23/11/2018 15.76p 15.76p 15.35p 15.41p 594
22/11/2018 15.44p 15.49p 15.36p 15.40p 309
21/11/2018 15.05p 15.45p 15.05p 15.44p 127
20/11/2018 15.11p 15.11p 14.98p 15.01p 450
19/11/2018 15.48p 15.48p 15.10p 15.10p 628
16/11/2018 15.53p 15.53p 15.45p 15.45p 861
15/11/2018 15.60p 15.73p 15.41p 15.41p 3256
14/11/2018 15.52p 15.52p 15.41p 15.52p 2516
13/11/2018 15.39p 15.49p 15.39p 15.41p 2296
12/11/2018 15.81p 15.81p 15.28p 15.28p 2379
09/11/2018 15.86p 15.86p 15.72p 15.73p 1714
08/11/2018 16.94p 16.94p 15.69p 15.69p 9259
07/11/2018 17.10p 17.10p 16.84p 16.84p 4811
06/11/2018 17.27p 17.51p 17.27p 17.51p 5211
05/11/2018 17.08p 17.31p 17.08p 17.25p 3170
02/11/2018 17.09p 17.27p 17.02p 17.10p 7249
01/11/2018 16.99p 17.42p 17.01p 17.02p 7327
31/10/2018 16.90p 17.16p 16.90p 17.16p 5834
30/10/2018 16.80p 16.95p 16.80p 16.83p 7398
29/10/2018 16.66p 17.05p 16.66p 16.88p 604
26/10/2018 17.00p 17.00p 16.56p 16.65p 5321
25/10/2018 17.50p 17.63p 17.00p 17.06p 2650
24/10/2018 17.82p 17.82p 17.48p 17.49p 1198
23/10/2018 18.10p 18.22p 17.83p 17.83p 1599
22/10/2018 18.10p 18.30p 18.10p 18.14p 8857
19/10/2018 18.40p 18.40p 18.07p 18.19p 3906
18/10/2018 18.20p 18.68p 18.16p 18.31p 0
17/10/2018 18.40p 18.59p 18.22p 18.22p 4928
16/10/2018 18.26p 18.40p 18.25p 18.25p 1390
15/10/2018 18.35p 18.48p 18.34p 18.34p 4109
12/10/2018 17.99p 18.38p 17.99p 18.37p 22161
11/10/2018 17.81p 18.33p 17.81p 18.03p 44968
10/10/2018 17.68p 18.09p 17.65p 18.02p 6344
09/10/2018 17.35p 17.62p 17.35p 17.57p 8788
08/10/2018 17.41p 17.53p 17.26p 17.30p 5650
05/10/2018 16.99p 17.56p 16.99p 17.48p 797
04/10/2018 16.95p 17.22p 16.95p 17.08p 15987
03/10/2018 17.51p 17.51p 16.94p 16.94p 7859
02/10/2018 17.44p 17.69p 17.39p 17.52p 13726
01/10/2018 17.35p 17.55p 17.35p 17.53p 251
28/09/2018 17.84p 17.84p 17.36p 17.37p 1691
27/09/2018 17.94p 18.08p 17.64p 18.03p 1153
26/09/2018 17.89p 18.02p 17.77p 18.01p 2321
25/09/2018 17.90p 18.03p 17.86p 17.92p 2060
24/09/2018 17.85p 18.02p 17.83p 17.93p 2104
21/09/2018 17.85p 17.99p 17.81p 17.89p 1143
20/09/2018 17.89p 17.89p 17.88p 17.88p 21899
19/09/2018 17.66p 17.91p 17.65p 17.91p 2982
18/09/2018 17.55p 17.70p 17.55p 17.66p 4500
17/09/2018 17.74p 17.74p 17.57p 17.57p 427
14/09/2018 17.55p 17.74p 17.55p 17.74p 2636
13/09/2018 17.49p 17.57p 17.49p 17.55p 168
12/09/2018 17.25p 17.45p 17.25p 17.45p 94
11/09/2018 17.28p 17.28p 17.21p 17.21p 921
10/09/2018 17.00p 17.28p 16.99p 17.28p 2263
07/09/2018 17.00p 17.03p 17.00p 17.03p 121
06/09/2018 16.73p 17.03p 16.68p 17.03p 14638
05/09/2018 16.90p 16.90p 16.74p 16.74p 362
04/09/2018 17.00p 17.14p 16.87p 16.87p 841
03/09/2018 17.09p 17.19p 17.00p 17.00p 4296
31/08/2018 17.35p 17.35p 17.04p 17.04p 1756
30/08/2018 17.50p 17.50p 17.34p 17.34p 4493
29/08/2018 17.60p 17.60p 17.39p 17.47p 4282
28/08/2018 17.70p 17.80p 17.60p 17.67p 0
24/08/2018 17.70p 17.95p 17.69p 17.80p 2279
23/08/2018 17.84p 17.93p 17.74p 17.74p 6041
22/08/2018 17.81p 17.86p 17.78p 17.78p 254
21/08/2018 17.65p 17.84p 17.54p 17.75p 1212
20/08/2018 17.50p 17.67p 17.43p 17.67p 637
17/08/2018 17.55p 17.55p 17.50p 17.53p 820
16/08/2018 17.39p 17.52p 17.39p 17.52p 1533
15/08/2018 17.50p 17.50p 17.33p 17.41p 5749
14/08/2018 17.55p 17.59p 17.47p 17.52p 3996
13/08/2018 17.55p 17.59p 17.55p 17.55p 979
10/08/2018 17.81p 17.91p 17.60p 17.66p 3600
09/08/2018 17.69p 17.78p 17.69p 17.75p 2284
08/08/2018 17.75p 17.83p 17.75p 17.83p 3965
07/08/2018 17.70p 17.86p 17.67p 17.72p 5665
06/08/2018 17.76p 17.89p 17.63p 17.69p 3312
03/08/2018 18.00p 18.14p 17.77p 17.78p 1842
02/08/2018 18.30p 18.30p 18.03p 18.05p 137
01/08/2018 18.30p 18.39p 18.27p 18.27p 1408
31/07/2018 18.30p 18.42p 18.08p 18.42p 1408
30/07/2018 17.60p 18.75p 17.53p 18.43p 19955
27/07/2018 17.64p 17.64p 17.44p 17.58p 1984
26/07/2018 17.25p 18.17p 16.91p 17.72p 11790
25/07/2018 16.82p 17.28p 16.74p 16.91p 708
24/07/2018 16.85p 16.85p 16.81p 16.84p 653
23/07/2018 16.80p 16.92p 16.73p 16.75p 2783
20/07/2018 16.74p 16.86p 16.74p 16.83p 27
19/07/2018 17.20p 17.20p 16.77p 16.77p 263
18/07/2018 17.00p 17.24p 17.00p 17.18p 858
17/07/2018 17.30p 17.30p 16.98p 16.98p 3849
16/07/2018 17.24p 17.35p 17.19p 17.30p 0
13/07/2018 17.39p 17.39p 17.19p 17.19p 68
12/07/2018 17.21p 17.44p 17.17p 17.32p 1265
11/07/2018 17.49p 17.49p 17.22p 17.22p 1564
10/07/2018 17.25p 17.50p 17.25p 17.49p 106
09/07/2018 17.50p 17.63p 17.26p 17.26p 7730
06/07/2018 17.09p 17.58p 17.09p 17.57p 266
05/07/2018 17.00p 17.14p 17.00p 17.13p 714
04/07/2018 17.05p 17.07p 16.98p 17.01p 271
03/07/2018 16.90p 17.06p 16.90p 17.02p 2384
02/07/2018 17.01p 17.01p 16.89p 16.98p 21428
29/06/2018 17.60p 17.60p 17.02p 17.06p 7147
28/06/2018 17.72p 17.90p 17.66p 17.76p 8427
27/06/2018 17.72p 17.72p 17.67p 17.67p 296
26/06/2018 17.81p 17.81p 17.74p 17.78p 509
25/06/2018 17.75p 18.08p 17.72p 17.80p 25261
22/06/2018 17.81p 18.06p 17.72p 17.75p 1919
21/06/2018 17.82p 17.82p 17.74p 17.79p 738
20/06/2018 18.00p 18.00p 17.86p 17.86p 1772
19/06/2018 17.81p 18.05p 17.64p 17.97p 3640
18/06/2018 18.14p 18.14p 17.88p 17.89p 1478
15/06/2018 18.20p 18.34p 18.14p 18.14p 16412
14/06/2018 18.09p 18.25p 18.09p 18.24p 9287
13/06/2018 17.92p 18.26p 17.98p 18.13p 1650
12/06/2018 18.13p 18.13p 17.98p 17.98p 213
11/06/2018 18.00p 18.27p 17.97p 18.17p 39854
08/06/2018 18.30p 18.30p 18.00p 18.00p 12
07/06/2018 18.42p 18.78p 18.07p 18.29p 4231
06/06/2018 18.44p 18.58p 18.35p 18.38p 11238
05/06/2018 18.46p 18.47p 18.46p 18.46p 1334
04/06/2018 18.30p 18.58p 18.28p 18.43p 2144
01/06/2018 18.10p 18.28p 18.10p 18.28p 2673
31/05/2018 18.00p 18.11p 18.00p 18.11p 2856
30/05/2018 18.20p 18.20p 17.67p 17.93p 3926
29/05/2018 18.75p 18.75p 18.17p 18.17p 1416
25/05/2018 18.78p 19.07p 18.78p 18.98p 3301
24/05/2018 19.00p 19.00p 18.75p 18.75p 14158
23/05/2018 19.27p 19.27p 19.08p 19.08p 4688
22/05/2018 19.30p 19.47p 19.28p 19.32p 2398
21/05/2018 19.26p 19.33p 19.26p 19.31p 108
18/05/2018 19.20p 19.43p 19.19p 19.27p 2631
17/05/2018 19.11p 19.20p 19.11p 19.20p 5903
16/05/2018 19.17p 19.18p 19.13p 19.16p 644
15/05/2018 20.24p 20.24p 19.85p 20.06p 7482
14/05/2018 20.38p 20.38p 20.28p 20.28p 10052
11/05/2018 20.50p 20.50p 20.10p 20.34p 1041
10/05/2018 19.97p 20.26p 19.97p 20.19p 4526
09/05/2018 19.89p 19.89p 19.78p 19.86p 3082
08/05/2018 20.57p 20.57p 20.00p 20.00p 2909
04/05/2018 20.67p 20.83p 20.48p 20.53p 2618
03/05/2018 20.69p 20.80p 20.69p 20.74p 193
02/05/2018 20.40p 20.74p 20.40p 20.59p 3509
01/05/2018 20.08p 20.42p 20.42p 20.42p 0
30/04/2018 20.08p 20.42p 20.08p 20.42p 489
27/04/2018 20.18p 20.34p 20.08p 20.08p 238
26/04/2018 20.22p 20.36p 20.12p 20.28p 1909
25/04/2018 20.16p 20.38p 20.16p 20.29p 510
24/04/2018 21.00p 21.00p 20.10p 20.24p 1338
23/04/2018 20.53p 20.97p 20.53p 20.97p 1838
20/04/2018 20.98p 21.04p 20.51p 20.51p 1821
19/04/2018 20.50p 21.05p 20.50p 21.05p 1657
18/04/2018 20.63p 20.77p 20.49p 20.61p 2221
17/04/2018 20.40p 20.76p 20.40p 20.69p 3089
16/04/2018 20.30p 20.30p 20.18p 20.30p 40
13/04/2018 20.30p 20.52p 20.30p 20.34p 447
12/04/2018 20.57p 20.57p 20.36p 20.37p 570
11/04/2018 20.98p 20.98p 20.58p 20.61p 6241
10/04/2018 20.69p 20.96p 20.69p 20.96p 1699
09/04/2018 20.73p 20.86p 20.73p 20.84p 665
06/04/2018 20.71p 20.71p 20.65p 20.71p 767
05/04/2018 20.80p 20.91p 20.66p 20.76p 3601
04/04/2018 20.63p 20.66p 20.63p 20.66p 2646
03/04/2018 20.71p 20.97p 20.39p 20.50p 1678
29/03/2018 20.77p 21.04p 20.77p 20.97p 209
28/03/2018 20.96p 21.09p 20.73p 20.77p 4071
27/03/2018 20.57p 21.09p 20.53p 21.05p 432
26/03/2018 20.69p 20.69p 20.53p 20.53p 57
23/03/2018 20.59p 20.70p 20.59p 20.70p 1417
22/03/2018 21.04p 21.04p 20.64p 20.66p 185
21/03/2018 21.39p 21.53p 21.05p 21.10p 3754
20/03/2018 21.41p 21.46p 21.32p 21.41p 404
19/03/2018 21.16p 21.53p 21.16p 21.45p 824
16/03/2018 21.70p 21.70p 21.18p 21.18p 3599
15/03/2018 21.84p 21.84p 21.73p 21.74p 2226
14/03/2018 21.72p 22.02p 21.72p 21.91p 4704
13/03/2018 21.86p 21.98p 21.74p 21.79p 125853
12/03/2018 22.46p 22.68p 22.44p 22.44p 2388
09/03/2018 22.46p 22.46p 22.42p 22.42p 461
08/03/2018 22.05p 22.60p 22.05p 22.58p 1456
07/03/2018 22.05p 22.15p 22.02p 22.03p 1959
06/03/2018 22.58p 22.58p 22.12p 22.15p 11973
05/03/2018 22.60p 22.60p 22.53p 22.53p 105
02/03/2018 22.97p 22.97p 22.66p 22.68p 922
01/03/2018 23.26p 23.26p 22.96p 23.08p 1589
28/02/2018 23.48p 23.66p 23.35p 23.41p 2258
27/02/2018 23.34p 23.58p 23.34p 23.42p 648
26/02/2018 23.61p 23.61p 23.48p 23.51p 783
23/02/2018 23.77p 23.93p 23.77p 23.78p 1357
22/02/2018 23.69p 23.93p 23.65p 23.89p 9116
21/02/2018 22.27p 23.86p 22.27p 23.77p 6162
20/02/2018 22.19p 22.42p 22.14p 22.17p 899
19/02/2018 22.48p 22.48p 22.29p 22.29p 3
16/02/2018 22.60p 22.60p 22.45p 22.47p 5275
15/02/2018 22.19p 22.47p 22.08p 22.47p 3336
14/02/2018 21.74p 22.12p 21.74p 22.07p 96

*Close Price adjusted for both dividends and splits