Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
30/09/2015 17.09p 17.10p 16.84p 17.06p 7840
29/09/2015 17.18p 17.35p 16.68p 16.99p 0
28/09/2015 17.60p 17.60p 17.28p 17.35p 6050
25/09/2015 17.08p 17.61p 17.08p 17.61p 3699
24/09/2015 17.22p 17.22p 17.02p 17.04p 156
23/09/2015 17.39p 17.39p 17.27p 17.33p 368
22/09/2015 17.60p 17.60p 17.11p 17.40p 1273
21/09/2015 17.41p 17.57p 17.31p 17.52p 3724
18/09/2015 17.48p 17.48p 17.38p 17.38p 1807
17/09/2015 17.43p 17.58p 17.20p 17.48p 0
16/09/2015 17.21p 17.51p 17.17p 17.43p 5473
15/09/2015 17.21p 17.22p 16.95p 17.22p 806
14/09/2015 17.16p 17.38p 16.99p 17.33p 1329
11/09/2015 17.31p 17.31p 16.98p 16.99p 1883
10/09/2015 17.09p 17.46p 17.09p 17.46p 18322
09/09/2015 17.00p 17.18p 16.92p 17.14p 5921
08/09/2015 17.20p 17.34p 16.57p 16.93p 0
07/09/2015 17.30p 17.38p 17.14p 17.25p 0
04/09/2015 17.18p 17.33p 16.95p 17.17p 0
03/09/2015 16.99p 17.33p 16.99p 17.22p 0
02/09/2015 17.00p 17.18p 16.77p 17.06p 0
01/09/2015 17.10p 17.25p 16.80p 17.06p 515
28/08/2015 16.99p 17.34p 16.99p 17.25p 3843
27/08/2015 17.09p 17.38p 17.03p 17.18p 0
26/08/2015 16.78p 17.00p 16.75p 17.03p 948
25/08/2015 16.50p 16.88p 16.50p 16.92p 475
24/08/2015 16.69p 16.89p 15.93p 16.43p 0
21/08/2015 17.47p 17.54p 16.57p 16.89p 0
20/08/2015 17.58p 17.73p 17.28p 17.45p 0
19/08/2015 17.69p 17.69p 17.38p 17.65p 945
18/08/2015 17.52p 17.76p 17.48p 17.76p 0
17/08/2015 17.60p 17.69p 17.31p 17.62p 0
14/08/2015 17.51p 17.56p 17.28p 14.78p 5492
13/08/2015 17.30p 17.52p 17.26p 14.78p 9906
12/08/2015 17.62p 17.74p 17.00p 14.78p 0
11/08/2015 17.93p 18.05p 17.38p 14.78p 0
10/08/2015 17.93p 17.95p 17.67p 14.78p 6319
07/08/2015 18.06p 18.17p 17.64p 14.78p 0
06/08/2015 18.38p 18.54p 17.83p 14.78p 0
05/08/2015 18.49p 18.50p 18.11p 14.78p 42883
04/08/2015 18.43p 18.50p 18.43p 14.78p 1077
03/08/2015 18.50p 18.59p 18.16p 14.78p 0
31/07/2015 18.20p 18.42p 18.14p 14.78p 1905
30/07/2015 18.67p 18.81p 17.97p 14.78p 0
29/07/2015 18.31p 18.67p 18.31p 14.78p 1587
28/07/2015 18.14p 18.38p 18.08p 14.78p 2060
27/07/2015 18.19p 18.33p 17.88p 14.78p 0
24/07/2015 18.32p 18.47p 17.95p 14.78p 0
23/07/2015 18.49p 18.49p 18.03p 14.78p 87
22/07/2015 18.57p 18.57p 18.08p 14.78p 8656
21/07/2015 18.40p 18.74p 18.20p 14.78p 0
20/07/2015 18.32p 18.48p 18.20p 14.78p 1570
17/07/2015 18.32p 18.34p 18.07p 14.78p 940
16/07/2015 18.28p 18.40p 18.28p 14.78p 4783
15/07/2015 18.06p 18.28p 18.00p 14.78p 0
14/07/2015 18.09p 18.14p 17.77p 14.78p 0
13/07/2015 17.73p 18.00p 17.73p 14.78p 1062
10/07/2015 17.41p 17.77p 17.20p 14.78p 0
09/07/2015 16.90p 17.39p 16.90p 14.78p 1528
08/07/2015 16.91p 17.14p 16.71p 14.78p 0
07/07/2015 17.17p 17.17p 16.66p 14.78p 8635
06/07/2015 17.50p 17.50p 16.91p 14.78p 2533
03/07/2015 17.61p 17.74p 17.27p 14.78p 0
02/07/2015 17.81p 17.99p 17.42p 14.78p 0
01/07/2015 17.50p 17.95p 17.43p 14.78p 0
30/06/2015 17.52p 17.61p 17.17p 14.78p 0
29/06/2015 17.98p 18.15p 17.22p 14.78p 0
26/06/2015 18.11p 18.15p 18.11p 14.78p 169
25/06/2015 17.99p 18.08p 17.80p 14.78p 0
24/06/2015 17.82p 17.97p 17.63p 14.78p 418
23/06/2015 18.00p 18.13p 17.73p 14.78p 0
22/06/2015 17.70p 17.99p 17.57p 14.78p 0
19/06/2015 17.41p 17.67p 17.31p 14.78p 0
18/06/2015 17.53p 17.53p 17.37p 14.78p 1084
17/06/2015 17.73p 17.73p 17.26p 14.78p 12572
16/06/2015 17.55p 17.78p 17.33p 14.78p 0
15/06/2015 17.56p 17.66p 17.26p 14.78p 0
12/06/2015 17.77p 17.88p 17.31p 14.78p 0
11/06/2015 17.60p 17.84p 17.47p 14.78p 32
10/06/2015 17.42p 17.53p 17.26p 14.78p 0
09/06/2015 17.60p 17.60p 17.09p 14.78p 0
08/06/2015 17.70p 17.77p 17.16p 14.78p 0
05/06/2015 17.17p 17.44p 17.16p 14.78p 515
04/06/2015 17.41p 17.51p 17.05p 14.78p 0
03/06/2015 17.43p 17.58p 17.10p 14.78p 0
02/06/2015 17.35p 17.44p 17.17p 14.78p 120
01/06/2015 17.32p 17.53p 17.14p 14.78p 0
29/05/2015 17.50p 17.70p 17.11p 14.78p 0
28/05/2015 17.58p 17.67p 17.33p 14.78p 0
27/05/2015 17.50p 17.58p 17.24p 14.78p 0
26/05/2015 17.41p 17.68p 17.19p 14.78p 0
22/05/2015 17.69p 17.82p 17.41p 14.78p 0
21/05/2015 17.69p 17.73p 17.65p 14.78p 1609
20/05/2015 17.48p 18.68p 17.45p 14.78p 0
19/05/2015 18.50p 18.75p 18.42p 14.78p 2659
18/05/2015 18.31p 18.47p 18.18p 14.78p 0
15/05/2015 18.40p 18.49p 18.09p 14.78p 0
14/05/2015 18.31p 18.44p 18.10p 14.78p 0
13/05/2015 18.39p 18.46p 18.06p 14.78p 1136
12/05/2015 18.60p 18.60p 18.39p 14.78p 1060
11/05/2015 18.60p 18.62p 18.38p 14.78p 9500
08/05/2015 18.40p 18.53p 18.25p 14.78p 719
07/05/2015 18.28p 18.42p 17.94p 14.78p 0
06/05/2015 18.33p 18.33p 17.94p 14.78p 1681
05/05/2015 18.90p 18.94p 17.97p 14.78p 0
01/05/2015 18.59p 18.60p 18.51p 14.78p 0
30/04/2015 18.33p 18.60p 18.33p 14.78p 3550
29/04/2015 18.60p 18.74p 18.10p 14.78p 0
28/04/2015 19.60p 19.60p 18.49p 14.78p 5135
27/04/2015 19.50p 19.73p 19.31p 14.78p 0
24/04/2015 19.66p 19.81p 19.24p 14.78p 0
23/04/2015 19.60p 19.75p 19.30p 14.78p 0
22/04/2015 19.58p 19.93p 19.31p 14.78p 0
21/04/2015 19.37p 19.72p 19.34p 14.78p 0
20/04/2015 19.06p 19.42p 19.05p 14.78p 0
17/04/2015 19.50p 19.65p 18.84p 14.78p 0
16/04/2015 19.90p 19.97p 19.29p 14.78p 0
15/04/2015 19.72p 19.86p 19.72p 14.78p 2077
14/04/2015 20.00p 20.10p 19.45p 14.78p 0
13/04/2015 19.91p 19.98p 19.67p 14.78p 117
10/04/2015 19.91p 20.06p 19.64p 14.78p 0
09/04/2015 19.22p 19.91p 19.22p 14.78p 0
08/04/2015 18.98p 19.29p 18.91p 14.78p 30000
07/04/2015 18.82p 18.98p 18.82p 14.78p 1087
02/04/2015 18.69p 18.98p 18.60p 14.78p 0
01/04/2015 18.69p 18.73p 18.40p 14.78p 25650
31/03/2015 18.99p 18.99p 18.65p 14.78p 6179
30/03/2015 18.60p 19.00p 18.60p 14.78p 2010
27/03/2015 18.69p 18.69p 18.62p 14.78p 467
26/03/2015 18.59p 18.73p 18.17p 14.78p 0
25/03/2015 18.90p 19.03p 18.34p 14.78p 0
24/03/2015 18.65p 18.94p 18.65p 14.78p 7099
23/03/2015 18.91p 19.05p 18.41p 14.78p 0
20/03/2015 18.78p 19.07p 18.68p 14.78p 0
19/03/2015 18.80p 18.91p 18.54p 14.78p 0
18/03/2015 18.41p 18.80p 18.41p 14.78p 1382
17/03/2015 18.68p 18.68p 18.39p 14.78p 1127
16/03/2015 18.67p 18.75p 18.44p 14.78p 10000
13/03/2015 18.78p 18.78p 18.38p 14.78p 1066
12/03/2015 18.76p 18.93p 18.62p 14.78p 0
11/03/2015 18.59p 18.86p 18.52p 14.78p 19550
10/03/2015 18.78p 18.94p 18.31p 14.78p 0
09/03/2015 18.80p 18.82p 18.78p 14.78p 29060
06/03/2015 18.60p 18.81p 18.52p 14.78p 0
05/03/2015 18.20p 18.74p 18.12p 14.78p 0
04/03/2015 18.32p 18.32p 17.84p 14.78p 638
03/03/2015 18.31p 18.57p 18.31p 14.78p 12732
02/03/2015 17.85p 18.33p 17.85p 14.78p 713
27/02/2015 17.99p 18.11p 17.59p 14.78p 0
26/02/2015 17.77p 18.14p 17.63p 14.78p 0
25/02/2015 17.99p 18.12p 17.50p 14.78p 0
24/02/2015 17.93p 18.13p 17.74p 14.78p 0
23/02/2015 18.05p 18.38p 17.67p 14.78p 0
20/02/2015 18.00p 18.08p 17.83p 14.78p 785
19/02/2015 17.90p 18.00p 17.90p 14.78p 1593
18/02/2015 17.00p 17.95p 17.00p 14.78p 1105
17/02/2015 16.75p 16.84p 16.44p 14.78p 0
16/02/2015 16.81p 16.84p 16.76p 14.78p 609
13/02/2015 17.00p 17.00p 16.83p 14.78p 1630
12/02/2015 16.77p 17.00p 16.74p 14.78p 0
11/02/2015 16.90p 16.97p 16.54p 14.78p 0
10/02/2015 16.69p 16.97p 16.64p 14.78p 0
09/02/2015 16.78p 16.87p 16.42p 14.78p 0
06/02/2015 16.69p 16.80p 16.48p 14.78p 0
05/02/2015 16.50p 16.69p 16.44p 14.78p 5988
04/02/2015 16.54p 16.64p 16.31p 14.78p 0
03/02/2015 16.56p 16.68p 16.27p 14.78p 0
02/02/2015 16.19p 16.56p 16.19p 14.78p 0
30/01/2015 16.45p 16.58p 15.97p 14.78p 12362
29/01/2015 16.28p 16.55p 16.05p 14.78p 0
28/01/2015 16.69p 16.84p 16.13p 14.78p 0
27/01/2015 16.80p 16.92p 16.51p 14.78p 0
26/01/2015 16.41p 16.83p 16.41p 14.78p 0
23/01/2015 16.61p 16.77p 16.34p 14.78p 0
22/01/2015 16.31p 16.71p 16.25p 14.78p 0
21/01/2015 16.19p 16.33p 16.02p 14.78p 0
20/01/2015 15.93p 16.33p 15.92p 14.78p 0
19/01/2015 15.94p 16.11p 15.78p 14.78p 0
16/01/2015 15.55p 16.08p 15.55p 14.78p 0
15/01/2015 15.70p 15.91p 15.54p 14.78p 627
14/01/2015 15.48p 15.73p 15.44p 14.78p 5810
13/01/2015 16.00p 16.19p 15.33p 14.78p 0
12/01/2015 15.62p 16.07p 15.62p 14.78p 0
09/01/2015 15.51p 15.89p 15.51p 14.78p 0
08/01/2015 15.37p 15.65p 15.35p 14.78p 0
07/01/2015 15.25p 15.44p 15.11p 14.78p 0
06/01/2015 15.30p 15.36p 15.01p 14.78p 3245
05/01/2015 15.44p 15.44p 15.10p 14.78p 5094
02/01/2015 15.51p 15.68p 15.15p 14.78p 0
31/12/2014 15.41p 15.66p 15.34p 14.78p 0
30/12/2014 15.60p 15.60p 15.50p 14.78p 258
29/12/2014 15.59p 15.70p 15.41p 14.78p 0
24/12/2014 15.70p 15.79p 15.47p 14.78p 0
23/12/2014 15.59p 15.73p 15.45p 14.78p 0
22/12/2014 15.56p 15.73p 15.40p 14.78p 0
19/12/2014 15.61p 15.61p 15.61p 14.78p 5031
18/12/2014 15.30p 15.64p 15.30p 14.78p 650
17/12/2014 14.99p 15.34p 14.99p 14.78p 6372
16/12/2014 14.82p 15.23p 14.80p 14.78p 0
15/12/2014 15.10p 15.26p 14.65p 14.78p 0

*Close Price adjusted for both dividends and splits