Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
13/02/2018 21.39p 21.70p 21.39p 21.68p 1060
12/02/2018 20.86p 21.66p 20.88p 21.48p 0
09/02/2018 20.86p 20.98p 20.80p 20.88p 506
08/02/2018 21.60p 21.60p 20.95p 20.97p 175
07/02/2018 21.04p 21.68p 21.04p 21.68p 570
06/02/2018 20.80p 21.07p 20.80p 21.03p 535
05/02/2018 21.86p 21.95p 21.24p 21.29p 1458
02/02/2018 22.03p 22.03p 21.82p 21.89p 2693
01/02/2018 22.01p 22.25p 22.01p 22.05p 296
31/01/2018 21.94p 22.23p 21.92p 21.97p 0
30/01/2018 22.50p 22.65p 21.99p 21.99p 0
29/01/2018 22.85p 22.85p 22.59p 22.59p 10857
26/01/2018 22.11p 23.00p 22.11p 22.75p 4253
25/01/2018 21.98p 22.00p 21.78p 21.83p 2039
24/01/2018 22.11p 22.11p 22.00p 22.01p 14
23/01/2018 21.90p 22.18p 21.90p 22.02p 68
22/01/2018 21.62p 21.79p 21.62p 21.79p 2
19/01/2018 21.70p 21.71p 21.66p 21.71p 49
18/01/2018 21.84p 21.88p 21.58p 21.66p 1924
17/01/2018 21.68p 21.86p 21.46p 21.71p 571
16/01/2018 21.68p 21.81p 21.52p 21.58p 2917
15/01/2018 21.57p 21.93p 21.56p 21.71p 2194
12/01/2018 21.41p 21.56p 21.41p 21.56p 69
11/01/2018 21.70p 21.81p 21.45p 21.45p 183
10/01/2018 21.90p 22.02p 21.63p 21.64p 4
09/01/2018 21.49p 21.82p 21.49p 21.82p 185
08/01/2018 21.70p 21.82p 21.46p 21.54p 2933
05/01/2018 21.49p 21.63p 21.36p 21.59p 0
04/01/2018 21.39p 21.57p 21.20p 21.53p 0
03/01/2018 21.37p 21.46p 21.37p 21.45p 297
02/01/2018 21.49p 21.49p 21.35p 21.35p 1670
29/12/2017 21.49p 21.65p 21.37p 21.48p 0
28/12/2017 21.50p 21.54p 21.49p 21.54p 2810
27/12/2017 21.69p 21.69p 21.52p 21.53p 152
22/12/2017 21.70p 21.86p 21.72p 21.76p 0
21/12/2017 21.50p 21.73p 21.50p 21.73p 662
20/12/2017 21.50p 21.63p 21.32p 21.61p 3609
19/12/2017 21.70p 21.70p 21.52p 21.56p 1694
18/12/2017 21.49p 21.79p 21.49p 21.79p 3980
15/12/2017 21.90p 21.90p 21.51p 21.57p 9186
14/12/2017 21.92p 21.96p 21.83p 21.85p 4025
13/12/2017 21.70p 21.90p 21.70p 21.90p 6266
12/12/2017 21.81p 21.81p 21.74p 21.74p 1450
11/12/2017 21.99p 21.99p 21.78p 21.93p 2774
08/12/2017 21.92p 22.05p 21.92p 22.02p 2151
07/12/2017 21.72p 22.01p 21.72p 21.96p 6808
06/12/2017 21.69p 21.81p 21.52p 21.74p 3233
05/12/2017 21.70p 21.82p 21.70p 21.70p 1172
04/12/2017 21.58p 21.83p 21.58p 21.81p 5509
01/12/2017 22.01p 22.01p 21.65p 21.67p 4984
30/11/2017 21.05p 22.10p 21.05p 21.97p 6472
29/11/2017 20.60p 21.05p 20.60p 21.02p 1590
28/11/2017 20.39p 20.58p 20.39p 20.58p 704
27/11/2017 20.28p 20.47p 20.28p 20.41p 4369
24/11/2017 20.34p 20.41p 20.29p 20.31p 1710
23/11/2017 20.10p 20.43p 20.10p 20.42p 5238
22/11/2017 20.38p 20.38p 20.12p 20.16p 4747
21/11/2017 19.70p 20.42p 19.70p 20.35p 753
20/11/2017 19.58p 19.75p 19.58p 19.75p 428
17/11/2017 19.41p 19.59p 19.41p 19.58p 318
16/11/2017 19.41p 19.49p 19.36p 19.49p 1276
15/11/2017 19.79p 19.79p 19.40p 19.48p 1217
14/11/2017 19.85p 19.89p 19.76p 19.85p 2900
13/11/2017 20.00p 20.00p 19.69p 19.88p 5442
10/11/2017 20.10p 20.10p 20.02p 20.05p 409
09/11/2017 20.30p 20.30p 19.96p 20.15p 4109
08/11/2017 19.60p 20.55p 19.60p 20.25p 33230
07/11/2017 19.53p 19.53p 19.30p 19.34p 13361
06/11/2017 19.70p 19.70p 19.58p 19.60p 6410
03/11/2017 19.69p 19.78p 19.69p 19.78p 1406
02/11/2017 19.82p 19.82p 19.68p 19.72p 1565
01/11/2017 19.97p 19.97p 19.86p 19.88p 8782
31/10/2017 19.83p 19.90p 19.79p 19.90p 2915
30/10/2017 19.84p 19.87p 19.83p 19.87p 1254
27/10/2017 20.05p 20.05p 19.85p 19.92p 1027
26/10/2017 20.00p 20.05p 20.00p 20.05p 251
25/10/2017 20.00p 20.08p 20.00p 20.00p 7471
24/10/2017 20.20p 20.20p 20.00p 20.05p 20123
23/10/2017 20.32p 20.39p 20.23p 20.26p 1325
20/10/2017 20.69p 20.69p 20.52p 20.56p 15309
19/10/2017 20.85p 20.85p 20.57p 20.60p 8669
18/10/2017 20.72p 20.90p 20.72p 20.90p 8
17/10/2017 20.70p 20.92p 20.66p 20.84p 5349
16/10/2017 20.65p 20.92p 20.65p 20.74p 5100
13/10/2017 20.47p 20.58p 20.00p 20.32p 2444
12/10/2017 20.39p 20.55p 20.34p 20.49p 1409
11/10/2017 20.36p 20.49p 20.17p 20.43p 1254
10/10/2017 20.49p 20.65p 20.40p 20.45p 13935
09/10/2017 20.52p 20.61p 20.39p 20.61p 28577
06/10/2017 20.28p 20.52p 20.08p 20.39p 113159
05/10/2017 19.91p 20.13p 19.90p 20.08p 14835
04/10/2017 19.91p 20.06p 19.67p 19.97p 3363
03/10/2017 19.81p 19.92p 19.70p 19.92p 3153
02/10/2017 19.50p 19.75p 19.42p 19.70p 1573
29/09/2017 19.44p 19.65p 19.26p 19.55p 28345
28/09/2017 19.30p 19.43p 19.27p 19.40p 6540
27/09/2017 19.39p 19.53p 19.23p 19.27p 23917
26/09/2017 19.49p 19.64p 19.28p 19.38p 854
25/09/2017 19.30p 19.50p 19.33p 19.50p 3856
22/09/2017 19.41p 19.56p 19.38p 19.38p 12665
21/09/2017 19.41p 19.57p 19.17p 19.47p 10113
20/09/2017 19.43p 19.59p 19.17p 19.46p 125065
19/09/2017 19.70p 19.80p 19.15p 19.44p 13802
18/09/2017 19.50p 19.61p 19.47p 19.61p 3276
15/09/2017 19.50p 19.56p 19.31p 19.53p 8589
14/09/2017 19.29p 19.51p 19.24p 19.44p 10907
13/09/2017 19.09p 19.36p 19.02p 19.32p 8671
12/09/2017 19.09p 19.23p 19.00p 19.04p 1092
11/09/2017 19.09p 19.17p 18.78p 19.08p 1152
08/09/2017 18.80p 18.94p 18.72p 18.89p 2615
07/09/2017 18.80p 18.93p 18.63p 18.89p 10293
06/09/2017 18.76p 18.89p 18.55p 18.70p 724
05/09/2017 18.73p 18.84p 18.49p 18.73p 21373
04/09/2017 18.80p 18.96p 18.33p 18.58p 11720
01/09/2017 18.49p 18.83p 18.43p 18.67p 4724
31/08/2017 18.65p 18.70p 18.15p 18.43p 24138
30/08/2017 18.40p 18.69p 17.96p 18.66p 16530
29/08/2017 19.81p 20.06p 18.25p 18.28p 21633
25/08/2017 20.09p 20.25p 20.06p 20.06p 5432
24/08/2017 20.10p 20.20p 19.82p 20.13p 4042
23/08/2017 20.34p 20.47p 20.13p 20.13p 1661
22/08/2017 20.34p 20.47p 20.27p 20.39p 839
21/08/2017 20.40p 20.51p 20.18p 20.29p 845
18/08/2017 20.59p 20.65p 20.25p 20.31p 4285
17/08/2017 20.51p 20.73p 20.48p 20.63p 658
16/08/2017 20.42p 20.58p 20.22p 20.54p 3224
15/08/2017 20.42p 20.53p 20.09p 20.39p 1412
14/08/2017 20.10p 20.47p 20.00p 20.47p 12401
11/08/2017 20.14p 20.26p 20.00p 20.00p 660
10/08/2017 20.09p 20.33p 19.88p 20.16p 392
09/08/2017 20.36p 20.48p 20.08p 20.15p 1671
08/08/2017 20.40p 20.49p 20.33p 20.42p 2320
07/08/2017 20.40p 20.53p 20.07p 20.36p 2680
04/08/2017 20.20p 20.36p 20.18p 20.36p 2832
03/08/2017 20.11p 20.31p 20.15p 20.31p 3709
02/08/2017 20.15p 20.30p 20.17p 20.22p 6255
01/08/2017 20.50p 20.61p 20.16p 20.22p 7712
31/07/2017 20.50p 20.68p 20.35p 20.51p 78250
28/07/2017 20.55p 20.68p 20.33p 20.41p 649
27/07/2017 20.57p 20.69p 20.47p 20.52p 5026
26/07/2017 20.20p 20.64p 20.08p 20.51p 3864
25/07/2017 20.18p 20.36p 20.06p 20.08p 8397
24/07/2017 20.10p 20.23p 19.79p 20.09p 6259
21/07/2017 20.47p 20.59p 19.98p 20.02p 403
20/07/2017 20.40p 20.55p 20.24p 20.36p 12730
19/07/2017 19.71p 20.26p 19.84p 20.26p 5377
18/07/2017 19.78p 20.02p 19.76p 19.84p 8755
17/07/2017 19.71p 19.92p 19.72p 19.78p 2437
14/07/2017 19.69p 19.84p 19.61p 19.74p 710
13/07/2017 19.53p 19.69p 19.38p 19.66p 7803
12/07/2017 19.49p 19.60p 19.40p 19.52p 2433
11/07/2017 19.51p 19.65p 19.40p 19.40p 362
10/07/2017 19.73p 19.89p 19.48p 19.50p 32459
07/07/2017 19.70p 19.85p 19.64p 19.68p 7467
06/07/2017 19.99p 20.09p 19.65p 19.74p 3516
05/07/2017 20.01p 20.16p 19.89p 19.94p 2219
04/07/2017 20.20p 20.35p 20.06p 20.10p 2259
03/07/2017 20.38p 20.55p 20.00p 20.32p 48339
30/06/2017 20.20p 20.43p 20.13p 20.37p 30576
29/06/2017 20.69p 20.84p 19.97p 20.26p 3228
28/06/2017 20.75p 20.84p 20.56p 20.65p 1502
27/06/2017 21.07p 21.19p 20.73p 20.73p 368
26/06/2017 20.91p 21.14p 20.92p 21.07p 457
23/06/2017 20.78p 20.94p 20.61p 20.92p 7610
22/06/2017 20.88p 21.05p 20.67p 20.86p 0
21/06/2017 21.00p 21.17p 20.84p 20.84p 0
20/06/2017 21.18p 21.34p 20.79p 21.10p 0
19/06/2017 20.86p 21.23p 20.86p 21.18p 0
16/06/2017 20.90p 21.06p 20.75p 20.90p 40138
15/06/2017 20.78p 20.90p 20.69p 20.88p 5156
14/06/2017 20.82p 20.96p 20.79p 20.92p 547
13/06/2017 20.75p 20.82p 20.71p 20.79p 3619
12/06/2017 20.87p 20.87p 20.67p 20.76p 2143
09/06/2017 21.00p 21.00p 20.81p 20.86p 158777
08/06/2017 21.20p 21.20p 20.91p 21.01p 5716
07/06/2017 21.31p 21.37p 21.13p 21.14p 3319
06/06/2017 21.44p 21.44p 21.37p 21.39p 4978
05/06/2017 21.41p 21.51p 21.41p 21.47p 827
02/06/2017 21.33p 21.59p 21.33p 21.51p 1954
01/06/2017 21.30p 21.43p 21.30p 21.31p 806
31/05/2017 21.00p 21.32p 21.00p 21.32p 35334
30/05/2017 21.21p 21.21p 21.00p 21.17p 2024
26/05/2017 20.92p 21.14p 20.92p 21.13p 3212
25/05/2017 20.96p 21.02p 20.96p 21.02p 2983
24/05/2017 20.90p 20.96p 20.90p 20.95p 1736
23/05/2017 20.99p 21.01p 20.89p 20.93p 1656
22/05/2017 20.88p 20.93p 20.88p 20.92p 528
19/05/2017 20.80p 20.88p 20.80p 20.87p 1445
18/05/2017 20.81p 20.81p 20.64p 20.74p 288392
17/05/2017 21.02p 21.02p 20.84p 20.85p 2000
16/05/2017 21.73p 21.88p 21.66p 21.80p 2814
15/05/2017 22.01p 22.01p 21.81p 21.81p 16468
12/05/2017 21.83p 22.01p 21.83p 21.93p 1752
11/05/2017 22.09p 22.09p 21.63p 21.66p 19655
10/05/2017 22.01p 22.05p 22.00p 22.00p 682
09/05/2017 21.86p 22.08p 21.86p 22.08p 410519
08/05/2017 21.60p 21.86p 21.60p 21.76p 3519
05/05/2017 21.62p 21.74p 21.62p 21.65p 1718
04/05/2017 21.78p 21.78p 21.49p 21.68p 9813
03/05/2017 21.39p 21.69p 21.39p 21.66p 2464

*Close Price adjusted for both dividends and splits