Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
02/05/2017 21.01p 21.44p 21.01p 21.35p 5965
28/04/2017 20.78p 20.98p 20.78p 20.97p 6294
27/04/2017 20.50p 20.81p 20.50p 20.79p 6277
26/04/2017 21.26p 21.26p 20.72p 20.72p 2177
25/04/2017 20.80p 20.98p 20.80p 20.94p 10176
24/04/2017 20.74p 21.08p 20.74p 20.93p 35258
21/04/2017 20.69p 20.69p 20.49p 20.51p 16043
20/04/2017 20.11p 20.67p 20.11p 20.64p 21479
19/04/2017 20.51p 20.51p 20.29p 20.31p 10046
18/04/2017 20.81p 21.07p 20.81p 20.98p 13274
13/04/2017 20.81p 20.83p 20.81p 20.83p 240
12/04/2017 20.90p 21.06p 20.82p 21.00p 7488
11/04/2017 20.63p 20.98p 20.63p 20.87p 35726
10/04/2017 20.60p 20.81p 20.60p 20.72p 8015
07/04/2017 20.69p 20.79p 20.65p 20.76p 8837
06/04/2017 20.91p 20.98p 20.85p 20.96p 13485
05/04/2017 21.00p 21.03p 20.92p 20.94p 1648
04/04/2017 20.96p 21.04p 20.96p 20.97p 13923
03/04/2017 20.89p 21.06p 20.83p 20.83p 21109
31/03/2017 20.73p 20.92p 20.73p 20.92p 14617
30/03/2017 20.60p 20.86p 20.60p 20.83p 1412
29/03/2017 20.67p 20.86p 20.67p 20.86p 3076
28/03/2017 20.80p 20.80p 20.72p 20.75p 22128
27/03/2017 20.45p 20.75p 20.45p 20.67p 155
24/03/2017 20.55p 20.61p 20.51p 20.53p 10069
23/03/2017 20.20p 20.68p 20.20p 20.66p 285929
22/03/2017 20.34p 20.34p 20.10p 20.24p 5484
21/03/2017 20.25p 20.26p 20.20p 20.21p 2679
20/03/2017 20.10p 20.20p 20.10p 20.17p 25395
17/03/2017 20.04p 20.16p 20.04p 20.14p 152
16/03/2017 20.14p 20.18p 20.00p 20.05p 38352
15/03/2017 19.90p 20.10p 19.90p 20.05p 1851
14/03/2017 20.00p 20.01p 19.94p 19.94p 7625
13/03/2017 20.04p 20.04p 19.99p 20.02p 8937
10/03/2017 19.89p 20.01p 19.89p 19.97p 6081
09/03/2017 19.90p 19.95p 19.90p 19.91p 6021
08/03/2017 19.90p 20.01p 19.80p 19.92p 7076
07/03/2017 19.70p 19.95p 19.70p 19.81p 23241
06/03/2017 19.79p 19.80p 19.62p 19.73p 8437
03/03/2017 19.90p 19.90p 19.71p 19.73p 1074
02/03/2017 20.00p 20.00p 19.84p 19.84p 13937
01/03/2017 19.99p 20.01p 19.93p 19.94p 3376
28/02/2017 19.90p 19.99p 19.80p 19.92p 29177
27/02/2017 19.89p 19.92p 19.77p 19.85p 12289
24/02/2017 19.95p 19.95p 19.85p 19.91p 4369
23/02/2017 19.83p 19.97p 19.83p 19.93p 11176
22/02/2017 18.89p 19.82p 18.89p 19.73p 8360
21/02/2017 18.81p 18.87p 18.75p 18.75p 4406
20/02/2017 18.68p 18.81p 18.65p 18.77p 4698
17/02/2017 18.69p 18.79p 18.69p 18.75p 14790
16/02/2017 18.61p 18.76p 18.61p 18.73p 4148
15/02/2017 18.56p 18.63p 18.56p 18.63p 2435
14/02/2017 18.68p 18.68p 18.55p 18.55p 4393
13/02/2017 18.56p 18.64p 18.56p 18.59p 2206
10/02/2017 18.40p 18.52p 18.40p 18.52p 3647
09/02/2017 18.12p 18.40p 18.12p 18.34p 6032
08/02/2017 18.17p 18.24p 18.03p 18.15p 4007
07/02/2017 18.12p 18.19p 18.12p 18.15p 19274
06/02/2017 18.22p 18.22p 18.11p 18.14p 3529
03/02/2017 18.19p 18.31p 18.19p 18.29p 6767
02/02/2017 18.25p 18.27p 18.20p 18.22p 5209
01/02/2017 18.23p 18.23p 18.19p 18.22p 4230
31/01/2017 18.28p 18.33p 18.19p 18.23p 13769
30/01/2017 18.28p 18.29p 18.20p 18.23p 1101
27/01/2017 18.30p 18.37p 18.30p 18.37p 69819
26/01/2017 18.19p 18.23p 18.14p 18.14p 5021
25/01/2017 18.16p 18.27p 18.16p 18.24p 2808
24/01/2017 18.03p 18.04p 18.00p 18.03p 853
23/01/2017 18.00p 18.00p 17.99p 18.00p 670
20/01/2017 18.00p 18.02p 17.92p 17.99p 37200
19/01/2017 18.00p 18.01p 18.00p 18.00p 903
18/01/2017 17.92p 18.03p 17.92p 18.03p 5714
17/01/2017 17.97p 17.99p 17.96p 17.98p 3418
16/01/2017 17.70p 18.02p 17.70p 17.93p 2584
13/01/2017 17.60p 17.80p 17.60p 17.74p 7939
12/01/2017 18.00p 18.00p 17.84p 17.92p 5313
11/01/2017 18.00p 18.05p 17.97p 17.97p 13186
10/01/2017 18.07p 18.07p 17.96p 18.01p 370
09/01/2017 18.10p 18.11p 18.03p 18.04p 769
06/01/2017 17.90p 18.03p 17.89p 18.03p 7577
05/01/2017 18.00p 18.00p 17.90p 17.90p 1279
04/01/2017 18.00p 18.00p 17.91p 17.92p 2251
03/01/2017 17.78p 17.86p 17.73p 17.86p 3370
30/12/2016 17.61p 17.77p 17.63p 17.63p 0
29/12/2016 17.50p 17.77p 17.50p 17.67p 821
28/12/2016 17.50p 17.60p 17.47p 17.56p 802
23/12/2016 17.58p 17.64p 17.41p 17.44p 0
22/12/2016 17.61p 17.61p 17.43p 17.43p 155
21/12/2016 17.69p 17.69p 17.58p 17.66p 6371
20/12/2016 17.30p 17.63p 17.30p 17.61p 816
19/12/2016 17.09p 17.32p 17.09p 17.32p 185
16/12/2016 17.81p 17.81p 17.05p 17.15p 1181
15/12/2016 17.61p 17.83p 17.61p 17.83p 463
14/12/2016 17.68p 18.02p 17.62p 17.64p 4340
13/12/2016 16.88p 17.39p 16.88p 17.32p 1025
12/12/2016 16.80p 16.82p 16.80p 16.82p 2993
09/12/2016 16.28p 16.75p 16.28p 16.75p 673
08/12/2016 16.30p 16.33p 16.29p 16.31p 1491
07/12/2016 16.10p 16.26p 16.10p 16.23p 1081
06/12/2016 16.09p 16.13p 16.06p 16.13p 2464
05/12/2016 15.91p 16.02p 15.91p 16.02p 87
02/12/2016 16.05p 16.05p 15.97p 15.99p 1082
01/12/2016 16.00p 16.08p 16.00p 16.08p 577
30/11/2016 16.09p 16.10p 16.04p 16.07p 2383
29/11/2016 16.10p 16.20p 16.10p 16.11p 5358
28/11/2016 16.17p 16.17p 16.07p 16.08p 2438
25/11/2016 15.98p 16.11p 15.98p 16.11p 478
24/11/2016 16.00p 16.13p 16.00p 16.13p 410
23/11/2016 16.10p 16.16p 15.97p 16.02p 11308
22/11/2016 15.98p 16.11p 15.98p 16.11p 308
21/11/2016 16.19p 16.19p 15.97p 15.99p 1042
18/11/2016 16.09p 16.16p 16.08p 16.13p 123802
17/11/2016 15.90p 16.01p 15.90p 16.00p 2134
16/11/2016 15.93p 15.94p 15.93p 15.94p 575
15/11/2016 15.82p 15.91p 15.82p 15.91p 1307
14/11/2016 15.81p 15.83p 15.79p 15.81p 21
11/11/2016 15.81p 15.84p 15.76p 15.78p 47
10/11/2016 15.70p 15.78p 15.70p 15.73p 351
09/11/2016 15.39p 15.56p 15.39p 15.55p 453
08/11/2016 15.45p 15.55p 15.45p 15.51p 1311
07/11/2016 15.59p 15.59p 15.43p 15.43p 305
04/11/2016 15.70p 15.70p 15.43p 15.43p 190
03/11/2016 15.68p 15.68p 15.54p 15.61p 131
02/11/2016 15.85p 15.85p 15.61p 15.61p 1763
01/11/2016 15.90p 15.90p 15.79p 15.81p 1287
31/10/2016 16.00p 16.07p 15.81p 15.85p 0
28/10/2016 15.81p 15.89p 15.81p 15.86p 365
27/10/2016 15.90p 15.90p 15.75p 15.81p 2184
26/10/2016 15.81p 15.81p 15.64p 15.67p 2283
25/10/2016 15.81p 15.86p 15.80p 15.81p 5254
24/10/2016 15.85p 15.85p 15.76p 15.76p 2604
21/10/2016 15.86p 15.86p 15.71p 15.80p 2327
20/10/2016 15.90p 15.90p 15.81p 15.81p 7835
19/10/2016 15.89p 16.06p 15.89p 16.06p 288
18/10/2016 15.69p 15.82p 15.69p 15.82p 511
17/10/2016 15.70p 15.70p 15.60p 15.63p 2302
14/10/2016 15.60p 15.68p 15.60p 15.63p 1804
13/10/2016 15.56p 15.64p 15.56p 15.56p 1812
12/10/2016 15.70p 15.70p 15.60p 15.60p 20
11/10/2016 15.70p 15.70p 15.64p 15.66p 246
10/10/2016 15.70p 15.70p 15.67p 15.69p 956
07/10/2016 15.86p 15.86p 15.67p 15.68p 75
06/10/2016 15.90p 15.93p 15.88p 15.90p 2408
05/10/2016 16.11p 16.11p 15.84p 15.84p 5130
04/10/2016 16.28p 16.28p 16.16p 16.18p 3996
03/10/2016 16.10p 16.24p 16.10p 16.20p 4205
30/09/2016 16.11p 16.11p 15.90p 16.08p 19296
29/09/2016 16.27p 16.36p 15.94p 16.17p 0
28/09/2016 15.90p 16.18p 15.90p 16.16p 6522
27/09/2016 15.91p 15.91p 15.88p 15.88p 20
26/09/2016 16.10p 16.22p 15.66p 15.91p 0
23/09/2016 16.05p 16.15p 16.05p 16.15p 504
22/09/2016 16.12p 16.17p 16.12p 16.17p 162
21/09/2016 16.20p 16.20p 16.02p 16.02p 503
20/09/2016 16.27p 16.28p 16.25p 16.28p 736
19/09/2016 16.10p 16.22p 16.10p 16.22p 2329
16/09/2016 15.89p 15.99p 15.89p 15.96p 6446
15/09/2016 15.90p 16.01p 15.70p 15.94p 0
14/09/2016 15.90p 15.95p 15.89p 15.91p 2385
13/09/2016 16.09p 16.09p 15.85p 15.85p 43
12/09/2016 16.08p 16.15p 15.77p 15.99p 0
09/09/2016 16.01p 16.24p 16.01p 16.10p 0
08/09/2016 16.11p 16.11p 16.07p 16.09p 2333
07/09/2016 16.25p 16.25p 16.14p 16.16p 2708
06/09/2016 16.20p 16.26p 16.17p 16.18p 1684
05/09/2016 16.39p 16.41p 15.96p 16.20p 0
02/09/2016 15.98p 16.26p 15.98p 16.25p 88955
01/09/2016 15.90p 16.15p 15.90p 16.07p 3404
31/08/2016 16.14p 16.14p 15.93p 15.93p 4921
30/08/2016 16.10p 16.11p 16.10p 16.10p 679
26/08/2016 16.20p 16.20p 16.08p 16.08p 352
25/08/2016 16.28p 16.41p 16.17p 16.22p 0
24/08/2016 16.20p 16.34p 16.20p 16.33p 2516
23/08/2016 16.30p 16.30p 16.20p 16.26p 501
22/08/2016 16.18p 16.20p 16.18p 16.20p 53
19/08/2016 16.24p 16.24p 16.17p 16.18p 1794
18/08/2016 16.16p 16.21p 16.16p 16.20p 88871
17/08/2016 16.22p 16.33p 16.12p 16.12p 0
16/08/2016 16.43p 16.47p 16.25p 16.28p 16537
15/08/2016 16.50p 16.50p 16.40p 16.40p 11649
12/08/2016 16.40p 16.45p 16.40p 16.45p 12800
11/08/2016 16.46p 16.46p 16.38p 16.40p 3221
10/08/2016 16.27p 16.42p 16.27p 16.42p 1347
09/08/2016 16.28p 16.28p 16.25p 16.27p 3511
08/08/2016 16.15p 16.25p 16.15p 16.24p 4647
05/08/2016 16.30p 16.30p 16.14p 16.14p -12443
04/08/2016 16.12p 16.12p 16.05p 16.06p 2593
03/08/2016 16.20p 16.20p 16.00p 16.08p 20536
02/08/2016 16.20p 16.20p 16.15p 16.17p 799
01/08/2016 16.30p 16.30p 16.18p 16.18p 522
29/07/2016 16.20p 16.27p 16.20p 16.23p 162
28/07/2016 16.17p 16.35p 16.00p 16.29p 0
27/07/2016 15.61p 16.25p 15.61p 16.24p 1747
26/07/2016 15.59p 15.63p 15.57p 15.57p 988
25/07/2016 15.52p 15.68p 15.51p 15.56p 0
22/07/2016 15.71p 15.82p 15.46p 15.60p 0
21/07/2016 15.57p 15.77p 15.57p 15.77p 918
20/07/2016 15.64p 15.65p 15.64p 15.65p 2514
19/07/2016 15.81p 15.81p 15.59p 15.65p 3187
18/07/2016 15.79p 15.82p 15.77p 15.82p 3027

*Close Price adjusted for both dividends and splits