Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
15/07/2016 15.79p 15.79p 15.69p 15.69p 1602
14/07/2016 15.90p 15.98p 15.84p 15.85p 2130
13/07/2016 15.79p 15.93p 15.77p 15.93p 2604
12/07/2016 15.60p 15.77p 15.60p 15.77p 1794
11/07/2016 15.49p 15.61p 15.27p 15.61p 0
08/07/2016 15.01p 15.44p 15.01p 15.44p 1235
07/07/2016 15.07p 15.07p 14.97p 14.97p 2414
06/07/2016 15.01p 15.01p 14.76p 14.77p 3900
05/07/2016 14.99p 14.99p 14.78p 14.78p 2231
04/07/2016 15.01p 15.01p 14.90p 14.90p 363
01/07/2016 15.10p 15.10p 14.98p 14.98p 3738
30/06/2016 15.15p 15.23p 14.78p 15.01p 0
29/06/2016 15.02p 15.16p 14.69p 15.15p 3213
28/06/2016 14.69p 15.06p 14.69p 15.05p 1367
27/06/2016 15.35p 15.35p 14.64p 14.68p 1066
24/06/2016 15.51p 16.01p 14.73p 15.35p 0
23/06/2016 15.90p 16.01p 15.90p 16.01p 536
22/06/2016 16.10p 16.13p 15.66p 15.98p 0
21/06/2016 15.95p 16.13p 15.90p 15.99p 0
20/06/2016 15.70p 16.03p 15.70p 16.03p 4
17/06/2016 15.36p 15.52p 15.36p 15.52p 533
16/06/2016 15.49p 15.49p 15.39p 15.39p 621
15/06/2016 15.40p 15.55p 15.40p 15.55p 829
14/06/2016 15.51p 15.63p 15.19p 15.43p 0
13/06/2016 15.63p 15.66p 15.63p 15.63p 37
10/06/2016 16.20p 16.20p 15.78p 15.78p 169
09/06/2016 16.40p 16.40p 16.28p 16.28p 30
08/06/2016 16.50p 16.50p 16.43p 16.48p 2216
07/06/2016 16.40p 16.53p 16.22p 16.47p 0
06/06/2016 16.59p 16.68p 16.36p 16.41p 0
03/06/2016 16.40p 16.86p 16.39p 16.64p 0
02/06/2016 16.40p 16.58p 16.14p 16.42p 0
01/06/2016 16.39p 16.39p 16.30p 16.30p 1772
31/05/2016 16.61p 16.61p 16.44p 16.44p 5355
27/05/2016 16.66p 16.66p 16.59p 16.60p 529
26/05/2016 16.41p 16.69p 16.41p 16.67p 2784
25/05/2016 16.30p 16.43p 16.30p 16.42p 827
24/05/2016 16.19p 16.31p 16.19p 16.31p 2160
23/05/2016 16.09p 16.24p 15.99p 16.18p 0
20/05/2016 15.90p 16.20p 15.90p 16.20p 4417
19/05/2016 15.90p 15.90p 15.79p 15.81p 336
18/05/2016 15.90p 15.96p 15.90p 15.94p 33
17/05/2016 16.80p 16.80p 16.77p 16.77p 338
16/05/2016 16.75p 16.85p 16.47p 16.72p 0
13/05/2016 16.80p 16.80p 16.74p 16.74p 8113
12/05/2016 16.60p 16.81p 16.60p 16.78p 927
11/05/2016 16.68p 16.68p 16.52p 16.52p 316
10/05/2016 16.60p 16.69p 16.60p 16.63p 5079
09/05/2016 16.76p 16.76p 16.58p 16.58p 4846
06/05/2016 16.60p 16.62p 16.38p 16.61p 8229
05/05/2016 16.43p 16.60p 16.43p 16.55p 383
04/05/2016 16.45p 16.45p 16.43p 16.41p 58
03/05/2016 16.51p 16.51p 16.45p 16.52p 598
29/04/2016 16.69p 16.69p 16.57p 16.58p 2991
28/04/2016 16.70p 16.70p 16.62p 16.68p 1292
27/04/2016 16.72p 16.72p 16.71p 16.73p 1024
26/04/2016 16.70p 16.89p 16.50p 16.77p 0
25/04/2016 16.67p 16.83p 16.40p 16.70p 0
22/04/2016 16.89p 16.89p 16.67p 16.72p 397
21/04/2016 16.69p 16.90p 16.56p 16.82p 0
20/04/2016 16.80p 16.88p 16.72p 16.77p 0
19/04/2016 16.69p 16.76p 16.69p 16.75p 433
18/04/2016 16.65p 16.67p 16.64p 16.66p 534
15/04/2016 16.40p 16.65p 16.40p 16.64p 1163
14/04/2016 16.45p 16.45p 16.39p 16.42p 1374
13/04/2016 16.30p 16.44p 16.30p 16.40p 1475
12/04/2016 16.20p 16.20p 16.11p 16.17p 1892
11/04/2016 16.00p 16.20p 15.82p 16.17p 0
08/04/2016 15.76p 15.97p 15.76p 15.94p 1060
07/04/2016 15.90p 15.95p 15.76p 15.76p 421
06/04/2016 16.00p 16.00p 15.86p 15.83p 822
05/04/2016 16.10p 16.21p 15.77p 16.01p 14000
04/04/2016 16.09p 16.17p 15.92p 16.21p 173
01/04/2016 16.09p 16.10p 15.85p 16.08p 1113
31/03/2016 16.01p 16.15p 15.77p 16.03p 0
30/03/2016 15.90p 16.14p 15.82p 16.06p 0
29/03/2016 15.90p 15.90p 15.84p 15.84p 530
24/03/2016 15.91p 16.10p 15.65p 15.91p 0
23/03/2016 16.10p 16.22p 15.78p 16.02p 0
22/03/2016 15.98p 16.13p 15.85p 16.08p 0
21/03/2016 16.04p 16.18p 15.78p 16.01p 0
18/03/2016 16.10p 16.10p 16.03p 16.06p 530
17/03/2016 16.30p 16.41p 15.81p 16.05p 0
16/03/2016 15.97p 16.23p 15.98p 16.21p 0
15/03/2016 16.00p 16.07p 15.77p 16.02p 0
14/03/2016 15.81p 16.04p 15.73p 15.98p 0
11/03/2016 15.43p 15.81p 15.41p 15.73p 0
10/03/2016 15.60p 15.60p 15.37p 15.41p 1060
09/03/2016 15.48p 15.52p 15.29p 15.52p 22639
08/03/2016 15.49p 15.64p 15.31p 15.54p 0
07/03/2016 15.65p 15.77p 15.33p 15.56p 0
04/03/2016 15.59p 15.77p 15.44p 15.69p 0
03/03/2016 15.74p 15.89p 15.36p 15.59p 0
02/03/2016 15.84p 15.95p 15.41p 15.69p 0
01/03/2016 15.49p 15.83p 15.49p 15.83p 1681
29/02/2016 15.44p 15.54p 15.20p 15.48p 0
26/02/2016 15.10p 15.46p 14.99p 15.39p 0
25/02/2016 14.81p 15.09p 14.76p 14.99p 0
24/02/2016 15.01p 15.07p 14.59p 14.76p 0
23/02/2016 14.97p 15.15p 14.93p 14.99p 0
22/02/2016 14.99p 15.18p 14.93p 14.95p 0
19/02/2016 15.09p 15.20p 14.79p 14.96p 0
18/02/2016 15.01p 15.13p 14.78p 15.10p 0
17/02/2016 14.61p 15.02p 14.63p 14.95p 0
16/02/2016 14.69p 14.69p 14.60p 14.65p 4788
15/02/2016 14.00p 14.61p 14.00p 14.61p 2083
12/02/2016 14.30p 14.30p 13.95p 13.96p 1596
11/02/2016 14.28p 14.40p 13.94p 14.26p 0
10/02/2016 14.20p 14.40p 14.10p 14.38p 0
09/02/2016 13.81p 14.10p 13.81p 14.10p 12330
08/02/2016 14.40p 14.45p 13.72p 13.90p 0
05/02/2016 14.31p 14.52p 14.15p 14.30p 0
04/02/2016 14.49p 14.49p 14.32p 14.32p 44116
03/02/2016 14.47p 14.47p 14.27p 14.24p 2687
02/02/2016 14.50p 14.50p 14.47p 14.43p 2745
01/02/2016 14.69p 14.76p 14.38p 14.55p 0
29/01/2016 14.49p 14.70p 14.49p 14.59p 5191
28/01/2016 14.50p 14.58p 14.50p 14.52p 15250
27/01/2016 14.40p 14.51p 14.24p 14.48p 0
26/01/2016 14.27p 14.39p 14.26p 14.37p 10000
25/01/2016 14.40p 14.40p 14.28p 14.26p 411
22/01/2016 13.45p 14.35p 13.60p 14.31p 0
21/01/2016 13.81p 13.97p 13.57p 13.81p 0
20/01/2016 13.94p 13.94p 13.69p 13.73p 2124
19/01/2016 14.00p 14.17p 13.81p 14.04p 0
18/01/2016 14.34p 14.42p 13.78p 14.02p 0
15/01/2016 14.65p 14.79p 14.12p 14.26p 0
14/01/2016 15.01p 15.12p 14.45p 14.68p 0
13/01/2016 14.90p 15.07p 14.90p 15.07p 2493
12/01/2016 14.69p 14.99p 14.66p 14.90p 0
11/01/2016 15.05p 15.16p 14.78p 14.82p 0
08/01/2016 15.01p 15.18p 15.01p 15.07p 3955
07/01/2016 15.15p 15.27p 14.83p 15.07p 0
06/01/2016 15.60p 15.66p 15.06p 15.27p 0
05/01/2016 15.48p 15.57p 15.34p 15.51p 2655
04/01/2016 15.90p 15.99p 15.24p 15.43p 0
31/12/2015 15.71p 16.20p 15.53p 15.82p 0
30/12/2015 15.79p 15.86p 15.62p 15.82p 0
29/12/2015 15.81p 15.81p 15.78p 15.79p 1062
24/12/2015 15.79p 15.90p 15.70p 15.77p 0
23/12/2015 15.60p 15.88p 15.55p 15.85p 0
22/12/2015 15.70p 15.77p 15.31p 15.55p 0
21/12/2015 15.79p 15.88p 15.37p 15.59p 0
18/12/2015 16.19p 16.33p 15.53p 15.76p 0
17/12/2015 16.10p 16.23p 16.10p 16.19p 37
16/12/2015 16.01p 16.01p 15.96p 15.96p 7200
15/12/2015 15.94p 16.05p 15.94p 16.05p 60717
14/12/2015 16.19p 16.19p 15.90p 15.91p 667
11/12/2015 16.39p 16.39p 15.93p 16.16p 1397
10/12/2015 16.50p 16.50p 16.34p 16.42p 2631
09/12/2015 16.70p 16.70p 16.44p 16.44p 2900
08/12/2015 17.08p 17.08p 16.50p 16.77p 2796
07/12/2015 17.27p 17.42p 16.84p 17.07p 0
04/12/2015 17.21p 17.27p 17.00p 17.24p 336
03/12/2015 17.43p 17.54p 17.26p 17.26p 98
02/12/2015 17.65p 17.76p 17.24p 17.49p 0
01/12/2015 17.60p 17.66p 17.60p 17.62p 2124
30/11/2015 17.81p 17.81p 17.33p 17.60p 172
27/11/2015 17.49p 17.82p 17.49p 17.82p 172
26/11/2015 17.39p 17.62p 17.31p 17.58p 0
25/11/2015 17.30p 17.50p 17.30p 17.50p 1328
24/11/2015 17.58p 17.70p 16.99p 17.22p 0
23/11/2015 17.60p 17.74p 17.28p 17.52p 0
20/11/2015 17.63p 17.70p 17.63p 17.70p 3059
19/11/2015 17.60p 17.70p 17.60p 17.68p 530
18/11/2015 17.79p 17.87p 17.41p 17.66p 0
17/11/2015 17.58p 17.77p 17.49p 17.76p 0
16/11/2015 17.39p 17.56p 17.25p 17.52p 0
13/11/2015 17.49p 17.62p 17.34p 17.34p 0
12/11/2015 17.79p 17.90p 17.25p 17.52p 0
11/11/2015 17.70p 17.76p 17.70p 17.76p 2331
10/11/2015 17.53p 17.67p 17.36p 17.67p 197
09/11/2015 17.69p 17.69p 17.30p 17.56p 1537
06/11/2015 17.39p 17.86p 17.39p 17.76p 0
05/11/2015 17.41p 17.51p 17.20p 17.51p 1071
04/11/2015 17.50p 17.61p 17.15p 17.38p 1091
03/11/2015 17.60p 17.73p 17.52p 17.61p 0
02/11/2015 17.41p 17.60p 17.33p 17.58p 1156
30/10/2015 17.81p 17.81p 17.50p 17.47p 1605
29/10/2015 17.81p 17.87p 17.34p 17.73p 0
28/10/2015 17.61p 17.72p 17.44p 17.69p 822
27/10/2015 18.00p 18.14p 17.35p 17.66p 0
26/10/2015 17.90p 18.17p 17.76p 18.01p 0
23/10/2015 17.41p 17.92p 17.41p 17.88p 3761
22/10/2015 17.56p 17.56p 17.11p 17.33p 17800
21/10/2015 17.60p 17.61p 17.33p 17.59p 3331
20/10/2015 17.70p 17.70p 17.58p 17.58p 16235
19/10/2015 17.50p 17.62p 17.50p 17.62p 335
16/10/2015 17.74p 17.76p 17.33p 17.64p 0
15/10/2015 17.50p 17.71p 17.50p 17.70p 179
14/10/2015 17.42p 17.47p 17.42p 17.47p 455
13/10/2015 17.58p 17.72p 17.49p 17.51p 0
12/10/2015 17.75p 17.85p 17.33p 17.63p 0
09/10/2015 17.76p 18.00p 17.50p 17.76p 0
08/10/2015 17.39p 17.99p 17.39p 18.00p 533
07/10/2015 17.49p 17.76p 17.13p 17.41p 0
06/10/2015 17.41p 17.76p 17.41p 17.76p 0
05/10/2015 17.20p 17.57p 17.11p 17.48p 0
02/10/2015 17.00p 17.15p 16.94p 17.11p 2385
01/10/2015 17.20p 17.20p 16.94p 16.99p 148

*Close Price adjusted for both dividends and splits