Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
28/02/2014 16.80p 16.94p 16.58p 16.78p 0
27/02/2014 16.77p 16.77p 16.64p 16.77p 398
26/02/2014 16.88p 17.01p 16.45p 16.72p 0
25/02/2014 16.74p 16.92p 16.53p 16.82p 0
24/02/2014 16.53p 16.74p 16.53p 16.74p 1277
21/02/2014 16.80p 16.80p 16.41p 16.65p 162
20/02/2014 16.90p 16.91p 16.76p 16.76p 299
19/02/2014 16.60p 17.07p 16.60p 16.88p 6
18/02/2014 16.45p 16.67p 16.41p 16.67p 87
17/02/2014 16.30p 16.56p 15.15p 16.44p 0
14/02/2014 16.02p 16.56p 15.15p 16.36p 1890
13/02/2014 16.40p 16.56p 15.15p 16.23p 0
12/02/2014 16.40p 16.56p 15.15p 16.45p 0
11/02/2014 16.20p 16.56p 15.15p 16.44p 0
10/02/2014 16.10p 16.42p 15.15p 16.17p 457
07/02/2014 15.95p 16.23p 15.15p 16.01p 0
06/02/2014 15.90p 16.17p 15.15p 16.00p 0
05/02/2014 15.72p 16.17p 15.15p 15.85p 0
04/02/2014 15.84p 16.17p 15.15p 15.75p 5148
03/02/2014 16.05p 16.17p 15.15p 15.80p 0
31/01/2014 15.81p 16.17p 15.15p 16.04p 0
30/01/2014 15.70p 15.85p 15.15p 15.80p 0
29/01/2014 15.44p 15.77p 15.15p 15.48p 0
28/01/2014 15.15p 15.50p 15.15p 15.36p 113
27/01/2014 15.52p 15.52p 15.16p 15.16p 1153
24/01/2014 15.95p 17.11p 15.40p 15.64p 0
23/01/2014 16.47p 17.11p 15.95p 16.22p 445
22/01/2014 16.50p 17.11p 16.24p 16.53p 0
21/01/2014 16.69p 17.11p 16.24p 16.48p 0
20/01/2014 16.69p 17.11p 16.44p 16.67p 0
17/01/2014 16.82p 17.11p 16.49p 16.73p 1576
16/01/2014 16.83p 17.11p 16.58p 16.83p 0
15/01/2014 16.98p 17.11p 16.58p 16.82p 0
14/01/2014 16.81p 17.11p 16.58p 16.83p 0
13/01/2014 16.82p 17.11p 16.58p 16.81p 0
10/01/2014 16.80p 17.11p 16.58p 16.81p 0
09/01/2014 16.62p 17.11p 16.58p 16.80p 0
08/01/2014 16.89p 17.00p 16.74p 16.89p 0
07/01/2014 16.94p 16.94p 16.83p 16.83p 494
06/01/2014 16.60p 17.01p 15.18p 16.86p 0
03/01/2014 16.75p 16.86p 15.18p 16.68p 0
02/01/2014 16.65p 16.77p 15.18p 16.74p 0
31/12/2013 16.51p 16.77p 15.18p 16.66p 0
30/12/2013 16.59p 16.67p 15.18p 16.55p 0
27/12/2013 16.32p 16.53p 15.18p 16.30p 0
24/12/2013 16.34p 16.44p 15.18p 16.18p 0
23/12/2013 16.28p 16.42p 15.18p 16.22p 0
20/12/2013 16.00p 16.28p 15.18p 16.15p 0
19/12/2013 15.60p 16.02p 15.18p 16.02p 0
18/12/2013 15.39p 15.90p 15.18p 15.66p 0
17/12/2013 15.22p 15.90p 15.18p 15.51p 0
16/12/2013 15.28p 15.90p 15.18p 15.47p 0
13/12/2013 15.39p 15.90p 15.21p 15.45p 0
12/12/2013 15.90p 15.90p 15.30p 15.55p 0
11/12/2013 15.40p 15.68p 15.30p 15.62p 4127
10/12/2013 15.44p 15.53p 15.30p 15.53p 7058
09/12/2013 15.41p 16.09p 15.27p 15.56p 0
06/12/2013 15.40p 16.09p 15.32p 15.60p 0
05/12/2013 15.49p 16.09p 15.32p 15.57p 0
04/12/2013 15.60p 16.09p 15.32p 15.64p 5547
03/12/2013 16.00p 16.09p 15.48p 15.68p 8264
02/12/2013 16.01p 16.52p 15.81p 16.07p 7773
29/11/2013 16.12p 16.52p 15.81p 16.06p 5948
28/11/2013 16.39p 16.52p 15.90p 16.22p 10246
27/11/2013 16.36p 16.42p 15.90p 16.24p 7372
26/11/2013 15.94p 16.30p 15.94p 16.17p 7136
25/11/2013 15.90p 16.30p 15.49p 15.98p 3599
22/11/2013 15.81p 16.30p 15.49p 15.88p 27532
21/11/2013 15.94p 16.30p 15.49p 15.73p 37027
20/11/2013 16.30p 16.30p 16.09p 16.22p 4701
19/11/2013 16.81p 17.23p 16.14p 16.38p 0
18/11/2013 17.06p 17.23p 16.60p 16.80p 0
15/11/2013 17.08p 17.23p 16.60p 16.89p 0
14/11/2013 16.99p 17.23p 16.60p 16.92p 0
13/11/2013 17.08p 17.23p 16.60p 16.82p 0
12/11/2013 16.96p 17.23p 16.60p 16.97p 0
11/11/2013 16.99p 17.14p 16.77p 16.86p 0
08/11/2013 17.00p 17.01p 16.86p 16.86p 54
07/11/2013 17.10p 17.25p 16.83p 16.89p 0
06/11/2013 17.00p 17.12p 16.86p 16.92p 2000
05/11/2013 16.74p 17.25p 16.51p 16.86p 0
04/11/2013 16.90p 17.25p 16.51p 16.75p 0
01/11/2013 16.95p 17.25p 16.73p 16.85p 0
31/10/2013 16.76p 17.25p 16.76p 16.84p 9747
30/10/2013 17.10p 17.99p 16.65p 16.90p 0
29/10/2013 17.60p 17.99p 16.92p 17.27p 0
28/10/2013 17.85p 17.99p 17.34p 17.60p 0
25/10/2013 17.82p 17.88p 17.74p 17.74p 190
24/10/2013 17.90p 18.08p 11.18p 17.76p 0
23/10/2013 17.83p 18.08p 11.18p 17.75p 0
22/10/2013 17.75p 18.08p 11.18p 17.73p 0
21/10/2013 17.81p 18.08p 11.18p 17.45p 0
18/10/2013 17.62p 18.01p 11.18p 17.80p 0
17/10/2013 17.50p 17.79p 11.18p 17.60p 0
16/10/2013 17.10p 17.79p 11.18p 17.56p 0
15/10/2013 16.90p 17.22p 11.18p 16.98p 0
14/10/2013 16.98p 17.13p 11.18p 16.79p 0
11/10/2013 16.78p 17.13p 11.18p 16.88p 11644
10/10/2013 16.83p 16.92p 11.18p 16.62p 0
09/10/2013 16.45p 16.85p 11.18p 16.62p 0
08/10/2013 16.34p 16.63p 11.18p 16.62p 0
07/10/2013 16.41p 16.63p 11.18p 16.62p 0
04/10/2013 16.46p 16.62p 11.18p 16.62p 0
03/10/2013 16.00p 16.56p 11.18p 15.93p 0
02/10/2013 15.70p 16.01p 11.18p 15.93p 268
01/10/2013 15.84p 15.98p 11.18p 15.93p 0
30/09/2013 15.81p 15.98p 11.18p 15.93p 0
27/09/2013 15.81p 15.98p 11.18p 15.93p 887
26/09/2013 15.64p 15.97p 11.18p 15.93p 0
25/09/2013 15.44p 15.97p 11.18p 15.93p 0
24/09/2013 15.48p 15.97p 11.18p 15.93p 15000
23/09/2013 15.60p 15.97p 11.18p 15.93p 0
20/09/2013 15.36p 15.97p 11.18p 15.93p 217
19/09/2013 15.55p 15.97p 11.18p 15.93p 0
18/09/2013 15.49p 15.97p 11.18p 15.93p 0
17/09/2013 15.72p 15.97p 11.18p 15.93p 0
16/09/2013 15.55p 15.97p 11.18p 15.93p 0
13/09/2013 15.51p 15.97p 11.18p 15.93p 0
12/09/2013 15.73p 15.97p 11.18p 15.93p 0
11/09/2013 15.79p 15.97p 11.18p 15.93p 0
10/09/2013 15.59p 15.97p 11.18p 15.93p 0
09/09/2013 15.25p 15.53p 11.18p 15.25p 0
06/09/2013 14.99p 15.53p 11.18p 15.25p 0
05/09/2013 14.60p 15.53p 11.18p 14.39p 0
04/09/2013 14.59p 15.53p 11.18p 14.39p 0
03/09/2013 14.61p 15.53p 11.18p 14.39p 0
02/09/2013 14.46p 15.53p 11.18p 14.39p 0
30/08/2013 14.40p 15.53p 11.18p 14.39p 0
29/08/2013 14.22p 15.53p 11.18p 14.39p 0
28/08/2013 14.35p 15.53p 11.18p 14.39p 0
27/08/2013 14.39p 15.53p 11.18p 14.41p 0
23/08/2013 14.90p 15.53p 11.18p 14.39p 0
22/08/2013 14.76p 15.53p 11.18p 14.39p 0
21/08/2013 14.49p 15.53p 11.18p 14.39p 0
20/08/2013 14.40p 15.53p 11.18p 14.39p 0
19/08/2013 14.91p 15.53p 11.18p 14.39p 0
16/08/2013 15.21p 15.53p 11.18p 15.20p 0
15/08/2013 15.31p 15.53p 11.18p 15.20p 0
14/08/2013 15.32p 15.53p 11.18p 15.20p 0
13/08/2013 15.38p 15.53p 11.18p 15.20p 0
12/08/2013 15.19p 15.35p 11.18p 15.20p 0
09/08/2013 15.01p 15.26p 11.18p 15.20p 0
08/08/2013 14.91p 15.26p 11.18p 15.20p 0
07/08/2013 14.91p 15.26p 11.18p 15.20p 0
06/08/2013 14.96p 15.26p 11.18p 15.20p 9144
05/08/2013 14.96p 15.26p 11.18p 15.20p 0
02/08/2013 14.81p 15.04p 11.18p 14.50p 263
01/08/2013 14.81p 14.99p 11.18p 14.50p 0
31/07/2013 14.50p 14.98p 11.18p 14.50p 0
30/07/2013 14.65p 14.97p 11.18p 14.50p 0
29/07/2013 14.65p 14.81p 11.18p 14.50p 0
26/07/2013 14.17p 14.76p 11.18p 14.50p 300
25/07/2013 13.98p 14.31p 11.18p 13.75p 0
24/07/2013 14.14p 14.31p 11.18p 13.75p 0
23/07/2013 14.07p 14.31p 11.18p 13.75p 0
22/07/2013 13.90p 13.97p 11.18p 13.75p 0
19/07/2013 13.85p 13.93p 11.18p 13.75p 0
18/07/2013 13.81p 13.91p 11.18p 13.75p 0
17/07/2013 13.49p 13.72p 11.18p 13.08p 0
16/07/2013 13.52p 13.63p 11.18p 13.08p 0
15/07/2013 13.49p 13.63p 11.18p 13.08p 0
12/07/2013 13.51p 13.61p 11.18p 13.08p 0
11/07/2013 13.37p 13.52p 11.18p 13.08p 0
10/07/2013 13.21p 13.40p 11.18p 13.08p 0
09/07/2013 12.98p 13.27p 11.18p 13.08p 0
08/07/2013 12.95p 13.01p 11.18p 12.49p 0
05/07/2013 12.99p 12.99p 11.18p 12.49p 541
04/07/2013 12.70p 12.90p 11.18p 12.49p 0
03/07/2013 12.64p 12.77p 11.18p 12.49p 0
02/07/2013 12.58p 12.77p 11.18p 12.49p 0
01/07/2013 12.22p 12.77p 11.18p 12.49p 0
28/06/2013 12.57p 12.77p 11.18p 12.49p 0
27/06/2013 12.24p 12.76p 11.18p 12.49p 0
26/06/2013 11.53p 12.35p 11.18p 11.94p 0
25/06/2013 11.39p 12.35p 11.18p 11.43p 0
24/06/2013 11.66p 12.35p 11.18p 11.43p 0
21/06/2013 12.00p 12.35p 11.59p 12.00p 0
20/06/2013 12.11p 12.35p 11.75p 12.00p 0
19/06/2013 12.06p 12.35p 11.75p 12.00p 0
18/06/2013 12.09p 12.31p 11.75p 12.00p 0
17/06/2013 11.90p 12.06p 11.90p 12.00p 12168
14/06/2013 11.84p 12.24p 11.61p 12.00p 0
13/06/2013 11.89p 12.24p 11.61p 12.00p 0
12/06/2013 11.94p 12.24p 11.61p 12.00p 0
11/06/2013 11.95p 12.23p 11.61p 12.00p 0
10/06/2013 12.00p 12.23p 11.61p 12.00p 0
07/06/2013 11.77p 12.18p 11.61p 12.00p 0
06/06/2013 12.00p 12.18p 11.63p 12.00p 0
05/06/2013 11.77p 12.18p 11.63p 12.00p 0
04/06/2013 11.89p 12.18p 11.63p 12.00p 0
03/06/2013 12.00p 12.17p 11.63p 12.00p 0
31/05/2013 11.95p 12.00p 11.85p 12.00p 1609
30/05/2013 12.00p 13.70p 11.65p 12.00p 0
29/05/2013 12.00p 13.70p 11.65p 12.00p 0
28/05/2013 11.89p 13.70p 11.65p 12.00p 0
24/05/2013 12.00p 13.70p 11.65p 12.00p 0
23/05/2013 11.94p 13.70p 11.67p 12.00p 0
22/05/2013 12.06p 13.70p 11.73p 12.00p 0
21/05/2013 12.00p 13.70p 11.74p 12.00p 0
20/05/2013 13.70p 13.70p 11.92p 12.00p 901

*Close Price adjusted for both dividends and splits