Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
12/12/2014 15.20p 15.20p 15.12p 14.78p 735
11/12/2014 15.30p 15.32p 15.24p 14.78p 527
10/12/2014 15.57p 15.60p 15.13p 14.78p 0
09/12/2014 15.72p 15.72p 15.51p 14.78p 1099
08/12/2014 15.59p 15.73p 15.59p 14.78p 1645
05/12/2014 15.60p 15.77p 15.49p 14.78p 355
04/12/2014 15.56p 15.62p 15.34p 14.78p 261
03/12/2014 15.48p 15.68p 15.39p 14.78p 0
02/12/2014 15.44p 15.68p 15.27p 14.78p 0
01/12/2014 15.21p 15.54p 15.21p 14.78p 30088
28/11/2014 15.10p 15.28p 15.02p 14.78p 0
27/11/2014 15.30p 15.38p 14.95p 14.78p 0
26/11/2014 15.22p 15.35p 15.06p 14.78p 108
25/11/2014 15.29p 15.36p 14.99p 14.78p 0
24/11/2014 15.19p 15.29p 15.05p 14.78p 817
21/11/2014 14.90p 15.12p 14.84p 14.78p 0
20/11/2014 15.01p 15.01p 14.68p 14.78p 1021
19/11/2014 15.01p 15.01p 14.97p 14.78p 574
18/11/2014 14.95p 15.16p 14.87p 14.78p 0
17/11/2014 14.77p 15.00p 14.73p 14.78p 0
14/11/2014 13.98p 15.11p 13.98p 14.78p 64161
13/11/2014 14.05p 14.15p 13.84p 14.78p 0
12/11/2014 14.03p 14.03p 13.81p 14.78p 223
11/11/2014 13.98p 14.10p 13.88p 14.78p 0
10/11/2014 13.81p 13.98p 13.75p 14.78p 1754
07/11/2014 13.90p 13.95p 13.73p 14.78p 935
06/11/2014 13.60p 13.80p 13.60p 14.78p 45
05/11/2014 13.62p 13.62p 13.60p 14.78p 1148
04/11/2014 13.90p 14.00p 13.44p 14.78p 0
03/11/2014 13.81p 13.89p 13.65p 14.78p 16543
31/10/2014 13.52p 13.86p 13.52p 14.78p 0
30/10/2014 13.39p 13.53p 13.31p 14.78p 884
29/10/2014 12.81p 13.23p 12.81p 14.78p 0
28/10/2014 12.61p 12.87p 12.61p 14.78p 4084
27/10/2014 12.99p 12.99p 12.59p 14.78p 20569
24/10/2014 12.99p 12.99p 12.67p 14.78p 68
23/10/2014 12.90p 13.09p 12.69p 14.78p 0
22/10/2014 12.73p 12.93p 12.73p 14.78p 1741
21/10/2014 12.40p 12.84p 12.35p 14.78p 0
20/10/2014 12.63p 12.70p 12.26p 14.78p 0
17/10/2014 12.50p 12.61p 12.50p 14.78p 606
16/10/2014 12.02p 12.47p 12.02p 14.78p 1442
15/10/2014 12.40p 12.40p 11.95p 14.78p 1201
14/10/2014 12.24p 12.40p 12.24p 14.78p 570
13/10/2014 12.40p 12.43p 12.13p 14.78p 0
10/10/2014 12.31p 12.44p 12.14p 14.78p 2733
09/10/2014 12.46p 12.46p 12.14p 14.78p 1543
08/10/2014 12.68p 12.76p 12.41p 14.78p 0
07/10/2014 12.90p 12.90p 12.57p 14.78p 3212
06/10/2014 12.80p 12.96p 12.70p 14.78p 614
03/10/2014 12.58p 12.76p 12.57p 14.78p 0
02/10/2014 12.72p 12.73p 12.51p 14.78p 571
01/10/2014 12.84p 12.84p 12.60p 14.78p 2513
30/09/2014 12.75p 12.90p 12.40p 14.78p 0
29/09/2014 12.73p 12.93p 12.40p 14.78p 0
26/09/2014 12.60p 12.77p 12.52p 14.78p 0
25/09/2014 13.20p 13.24p 12.63p 14.78p 0
24/09/2014 13.48p 13.48p 12.94p 14.78p 4123
23/09/2014 13.55p 13.60p 13.40p 14.78p 944
22/09/2014 13.61p 13.72p 13.45p 14.78p 0
19/09/2014 13.59p 13.73p 13.52p 14.78p 1856
18/09/2014 13.56p 13.67p 13.45p 14.78p 321
17/09/2014 13.40p 13.65p 13.36p 14.78p 0
16/09/2014 13.70p 13.82p 13.35p 14.78p 0
15/09/2014 13.81p 13.81p 13.57p 14.78p 11000
12/09/2014 13.89p 13.98p 13.63p 14.78p 0
11/09/2014 13.79p 13.86p 13.65p 14.78p 1568
10/09/2014 13.90p 13.90p 13.69p 14.78p 562
09/09/2014 13.97p 13.99p 13.75p 14.78p 490
08/09/2014 14.03p 14.03p 13.87p 14.78p 488
05/09/2014 13.94p 14.12p 13.87p 14.78p 2009
04/09/2014 13.93p 13.97p 13.76p 14.78p 574
03/09/2014 14.20p 14.34p 13.70p 14.78p 0
02/09/2014 14.50p 14.60p 14.16p 14.78p 0
01/09/2014 14.32p 14.52p 14.30p 14.78p 0
29/08/2014 14.80p 14.91p 14.24p 14.78p 0
28/08/2014 14.88p 14.88p 14.59p 14.78p 551
27/08/2014 14.56p 14.75p 14.56p 14.78p 2
26/08/2014 14.41p 14.54p 14.31p 14.78p 0
22/08/2014 14.49p 14.49p 14.27p 14.78p 113
21/08/2014 14.58p 14.58p 14.31p 14.78p 0
20/08/2014 14.66p 14.66p 14.50p 14.78p 1148
19/08/2014 14.49p 14.66p 14.40p 14.78p 279
18/08/2014 14.39p 14.54p 14.26p 14.78p 0
15/08/2014 14.42p 14.49p 14.28p 14.78p 3449
14/08/2014 14.35p 14.49p 14.00p 14.78p 0
13/08/2014 14.30p 14.42p 14.00p 14.78p 0
12/08/2014 14.31p 14.41p 14.00p 14.78p 0
11/08/2014 14.10p 14.36p 14.10p 14.78p 1073
08/08/2014 13.85p 14.09p 13.85p 14.78p 753
07/08/2014 13.88p 14.01p 13.73p 14.78p 0
06/08/2014 13.90p 13.92p 13.66p 14.78p 1197
05/08/2014 13.89p 14.78p 13.64p 14.78p 0
04/08/2014 13.85p 13.91p 13.64p 14.78p 5109
01/08/2014 13.70p 14.78p 13.47p 14.78p 0
31/07/2014 13.81p 13.81p 13.59p 14.78p 2225
30/07/2014 13.88p 13.88p 13.81p 14.78p 90
29/07/2014 13.84p 14.78p 13.65p 14.78p 0
28/07/2014 14.00p 14.78p 13.65p 14.78p 0
25/07/2014 14.00p 14.00p 13.94p 14.78p 131
24/07/2014 14.15p 14.78p 13.84p 14.78p 0
23/07/2014 13.94p 14.78p 13.94p 14.78p 0
22/07/2014 14.01p 14.01p 13.96p 14.78p 1557
21/07/2014 14.00p 14.78p 13.79p 14.78p 0
18/07/2014 14.13p 14.78p 13.79p 14.78p 0
17/07/2014 14.19p 14.78p 14.02p 14.78p 0
16/07/2014 14.20p 14.28p 14.02p 14.78p 2121
15/07/2014 14.24p 14.78p 14.05p 14.78p 0
14/07/2014 14.19p 14.38p 14.19p 14.78p 1293
11/07/2014 14.22p 14.33p 14.13p 14.78p 888
10/07/2014 14.30p 14.78p 14.05p 14.78p 0
09/07/2014 14.17p 14.78p 14.05p 14.78p 0
08/07/2014 14.51p 14.51p 14.07p 14.78p 501
07/07/2014 14.69p 15.08p 14.35p 14.78p 0
04/07/2014 15.02p 15.08p 14.55p 14.78p 0
03/07/2014 14.55p 14.97p 14.55p 14.78p 11807
02/07/2014 14.56p 14.69p 14.38p 14.78p 974
01/07/2014 14.83p 14.83p 14.49p 14.78p 1575
30/06/2014 14.72p 14.83p 14.72p 14.78p 114
27/06/2014 15.01p 15.06p 14.46p 14.78p 0
26/06/2014 14.90p 15.03p 14.89p 14.78p 23262
25/06/2014 14.41p 14.98p 14.41p 14.78p 228
24/06/2014 14.46p 14.78p 14.27p 14.78p 0
23/06/2014 14.45p 14.78p 14.27p 14.78p 0
20/06/2014 14.49p 14.52p 14.49p 14.78p 682
19/06/2014 14.69p 14.82p 14.27p 14.78p 0
18/06/2014 14.50p 14.78p 14.30p 14.78p 0
17/06/2014 14.30p 14.64p 14.30p 14.78p 480
16/06/2014 14.22p 14.40p 14.22p 14.78p 2265
13/06/2014 14.49p 14.97p 14.25p 14.78p 0
12/06/2014 14.66p 14.97p 14.29p 14.78p 0
11/06/2014 14.96p 14.97p 14.32p 14.78p 0
10/06/2014 14.69p 14.91p 14.43p 14.78p 0
09/06/2014 14.60p 14.81p 14.43p 14.78p 0
06/06/2014 14.55p 14.81p 14.55p 14.78p 434
05/06/2014 14.50p 14.57p 14.50p 14.78p 836
04/06/2014 14.70p 14.70p 14.27p 14.78p 13925
03/06/2014 14.87p 14.91p 14.53p 14.78p 0
02/06/2014 14.89p 15.00p 14.65p 14.78p 0
30/05/2014 14.85p 14.93p 14.66p 14.78p 132
29/05/2014 15.07p 15.15p 14.23p 14.78p 0
28/05/2014 14.74p 15.05p 14.23p 14.78p 0
27/05/2014 14.23p 14.77p 14.23p 14.78p 2604
23/05/2014 14.11p 14.78p 13.89p 14.78p 0
22/05/2014 13.89p 14.18p 13.89p 14.78p 221
21/05/2014 14.20p 14.78p 13.75p 14.78p 0
20/05/2014 13.85p 14.26p 13.85p 14.78p 200
19/05/2014 14.09p 14.84p 13.67p 14.78p 0
16/05/2014 14.69p 14.84p 14.56p 14.78p 0
15/05/2014 14.70p 14.84p 14.56p 14.78p 0
14/05/2014 14.80p 14.80p 14.74p 14.78p 2
13/05/2014 14.85p 14.85p 14.58p 14.80p 340
12/05/2014 14.69p 14.86p 14.52p 14.83p 0
09/05/2014 14.65p 14.74p 14.52p 14.74p 110
08/05/2014 14.61p 14.78p 14.53p 14.75p 0
07/05/2014 14.63p 14.74p 14.62p 14.74p 41
06/05/2014 15.01p 15.01p 14.53p 14.76p 2
02/05/2014 15.53p 15.78p 15.35p 15.77p 0
01/05/2014 15.40p 15.78p 15.35p 15.77p 0
30/04/2014 15.39p 15.77p 15.35p 15.77p 0
29/04/2014 15.56p 15.61p 15.35p 15.77p 279
28/04/2014 15.72p 15.87p 15.43p 15.77p 0
25/04/2014 15.78p 15.87p 15.54p 15.77p 0
24/04/2014 15.73p 15.82p 15.54p 15.79p 589
23/04/2014 15.79p 15.79p 15.56p 15.77p 33
22/04/2014 15.53p 15.78p 15.53p 15.78p 1145
17/04/2014 15.48p 16.64p 15.33p 15.61p 0
16/04/2014 15.45p 16.64p 15.33p 15.61p 0
15/04/2014 16.10p 16.64p 15.34p 15.58p 0
14/04/2014 16.25p 16.64p 15.70p 16.05p 0
11/04/2014 16.39p 16.64p 15.70p 16.19p 0
10/04/2014 16.46p 16.64p 15.70p 16.27p 0
09/04/2014 16.09p 16.59p 15.70p 16.35p 0
08/04/2014 16.38p 16.47p 15.70p 15.94p 0
07/04/2014 16.39p 16.41p 16.00p 16.25p 0
04/04/2014 16.36p 16.38p 16.15p 16.27p 184
03/04/2014 16.50p 16.52p 15.53p 16.26p 0
02/04/2014 15.71p 16.49p 15.53p 16.31p 0
01/04/2014 15.79p 15.98p 15.53p 15.81p 0
31/03/2014 15.90p 15.98p 15.58p 15.81p 0
28/03/2014 15.97p 15.97p 15.82p 15.83p 171
27/03/2014 16.06p 16.06p 15.92p 15.92p 390
26/03/2014 15.94p 16.02p 15.80p 15.94p 77
25/03/2014 15.90p 15.94p 15.89p 15.90p 1215
24/03/2014 16.09p 16.35p 15.57p 15.86p 0
21/03/2014 16.20p 16.35p 15.57p 15.93p 0
20/03/2014 16.00p 16.08p 15.57p 15.80p 0
19/03/2014 15.97p 16.08p 15.80p 15.94p 933
18/03/2014 15.90p 16.15p 15.53p 15.90p 0
17/03/2014 15.73p 16.15p 15.53p 15.89p 0
14/03/2014 16.02p 16.15p 15.53p 15.77p 0
13/03/2014 16.11p 16.15p 15.91p 16.15p 234
12/03/2014 16.40p 16.75p 16.03p 16.26p 0
11/03/2014 16.59p 16.75p 16.18p 16.43p 0
10/03/2014 16.65p 16.65p 16.42p 16.50p 130
07/03/2014 17.03p 17.30p 16.34p 16.62p 0
06/03/2014 16.99p 17.30p 16.34p 16.92p 0
05/03/2014 16.60p 16.94p 16.34p 16.83p 0
04/03/2014 16.61p 16.94p 16.34p 16.61p 0
03/03/2014 16.60p 16.94p 16.34p 16.60p 0

*Close Price adjusted for both dividends and splits