MFE-MediaForEurope NV (0NE1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. MFE-MediaForEurope NV

Date Open High Low Close* Volume
07/10/2015 4.65p 4.69p 4.55p 4.59p 2789065
06/10/2015 4.59p 4.66p 4.53p 4.66p 1244127
05/10/2015 4.39p 4.52p 4.23p 4.49p 1011718
02/10/2015 4.29p 4.35p 4.21p 4.29p 428948
01/10/2015 4.16p 4.32p 4.04p 4.25p 3958970
30/09/2015 4.10p 4.12p 4.00p 4.09p 3708652
29/09/2015 4.19p 4.27p 4.01p 4.05p 499555
28/09/2015 4.31p 4.31p 4.23p 4.27p 87923
25/09/2015 4.24p 4.34p 4.23p 4.32p 729407
24/09/2015 4.37p 4.37p 4.17p 4.18p 355526
23/09/2015 4.37p 4.41p 4.32p 4.37p 166647
22/09/2015 4.50p 4.50p 4.30p 4.35p 95819
21/09/2015 4.37p 4.54p 4.37p 4.51p 1765502
18/09/2015 4.45p 4.45p 4.36p 4.40p 212186
17/09/2015 4.45p 4.48p 4.41p 4.45p 134766
16/09/2015 4.34p 4.43p 4.34p 4.40p 139097
15/09/2015 4.24p 4.31p 4.18p 4.29p 120310
14/09/2015 4.35p 4.35p 4.23p 4.26p 1243536
11/09/2015 4.44p 4.44p 4.34p 4.34p 77410
10/09/2015 4.44p 4.48p 4.41p 4.44p 888181
09/09/2015 4.48p 4.49p 4.41p 4.48p 236107
08/09/2015 4.36p 4.46p 4.36p 4.41p 235529
07/09/2015 4.36p 4.36p 4.32p 4.36p 489586
04/09/2015 4.39p 4.48p 4.29p 4.34p 1921999
03/09/2015 4.27p 4.48p 4.27p 4.45p 478219
02/09/2015 4.22p 4.30p 4.20p 4.27p 156128
01/09/2015 4.21p 4.28p 4.15p 4.20p 1982965
28/08/2015 4.33p 4.33p 4.28p 4.28p 151390
27/08/2015 4.26p 4.34p 4.22p 4.31p 175706
26/08/2015 4.07p 4.20p 4.04p 4.12p 637982
25/08/2015 4.04p 4.13p 3.93p 4.12p 906292
24/08/2015 3.92p 4.10p 3.77p 4.01p 2649220
21/08/2015 4.19p 4.28p 4.09p 4.10p 1720996
20/08/2015 4.40p 4.40p 4.25p 4.26p 206879
19/08/2015 4.42p 4.47p 4.37p 4.42p 154093
18/08/2015 4.42p 4.49p 4.42p 4.47p 148351
17/08/2015 4.44p 4.45p 4.36p 4.45p 75522
14/08/2015 4.42p 4.46p 4.38p 3.47p 113766
13/08/2015 4.42p 4.44p 4.37p 3.47p 66753
12/08/2015 4.46p 4.46p 4.35p 3.47p 345830
11/08/2015 4.51p 4.51p 4.44p 3.47p 771861
10/08/2015 4.47p 4.51p 4.41p 3.47p 82102
07/08/2015 4.68p 4.68p 4.43p 3.47p 4835478
06/08/2015 4.86p 4.86p 4.64p 3.47p 1618433
05/08/2015 4.80p 4.88p 4.80p 3.47p 251123
04/08/2015 4.76p 4.78p 4.69p 3.47p 213883
03/08/2015 4.64p 4.78p 4.63p 3.47p 834146
31/07/2015 4.68p 4.68p 4.52p 3.47p 1280525
30/07/2015 4.81p 4.81p 4.58p 3.47p 1511874
29/07/2015 4.80p 4.80p 4.70p 3.47p 303889
28/07/2015 4.62p 4.81p 4.62p 3.47p 376684
27/07/2015 4.80p 4.80p 4.54p 3.47p 641286
24/07/2015 4.81p 4.91p 4.75p 3.47p 440565
23/07/2015 4.82p 4.82p 4.73p 3.47p 265844
22/07/2015 4.78p 4.83p 4.74p 3.47p 93891
21/07/2015 4.78p 4.87p 4.74p 3.47p 182267
20/07/2015 4.77p 4.82p 4.72p 3.47p 2418029
17/07/2015 4.92p 4.92p 4.80p 3.47p 84095
16/07/2015 4.77p 4.89p 4.77p 3.47p 985756
15/07/2015 4.69p 4.74p 4.67p 3.47p 191590
14/07/2015 4.67p 4.69p 4.63p 3.47p 309141
13/07/2015 4.69p 4.72p 4.67p 3.47p 361488
10/07/2015 4.66p 4.70p 4.62p 3.47p 769931
09/07/2015 4.42p 4.60p 4.42p 3.47p 211868
08/07/2015 4.18p 4.41p 4.17p 3.47p 415144
07/07/2015 4.38p 4.40p 4.12p 3.47p 428429
06/07/2015 4.38p 4.40p 4.28p 3.47p 506610
03/07/2015 4.47p 4.51p 4.46p 3.47p 444234
02/07/2015 4.52p 4.56p 4.43p 3.47p 1790347
01/07/2015 4.36p 4.55p 4.34p 3.47p 813349
30/06/2015 4.28p 4.42p 4.25p 3.47p 784711
29/06/2015 4.32p 4.46p 4.30p 3.47p 1573612
26/06/2015 4.53p 4.58p 4.51p 3.47p 1640565
25/06/2015 4.42p 4.56p 4.42p 3.47p 2682106
24/06/2015 4.44p 4.48p 4.39p 3.47p 763480
23/06/2015 4.40p 4.44p 4.36p 3.47p 1269825
22/06/2015 4.37p 4.37p 4.27p 3.47p 380223
19/06/2015 4.13p 4.26p 4.13p 3.47p 1118769
18/06/2015 4.15p 4.15p 4.03p 3.47p 817059
17/06/2015 4.20p 4.24p 4.14p 3.47p 1634600
16/06/2015 4.19p 4.20p 4.09p 3.47p 123954
15/06/2015 4.17p 4.19p 4.13p 3.47p 220223
12/06/2015 4.26p 4.29p 4.17p 3.47p 1444136
11/06/2015 4.28p 4.33p 4.23p 3.47p 562435
10/06/2015 4.19p 4.32p 4.19p 3.47p 50012
09/06/2015 4.19p 4.25p 4.16p 3.47p 1933910
08/06/2015 4.22p 4.27p 4.18p 3.47p 226999
05/06/2015 4.42p 4.42p 4.19p 3.47p 909726
04/06/2015 4.50p 4.52p 4.40p 3.47p 164430
03/06/2015 4.44p 4.54p 4.41p 3.47p 1299142
02/06/2015 4.43p 4.46p 4.38p 3.47p 1484442
01/06/2015 4.42p 4.43p 4.37p 3.47p 464396
29/05/2015 4.55p 4.58p 4.35p 3.47p 797995
28/05/2015 4.58p 4.58p 4.53p 3.47p 1114454
27/05/2015 4.56p 4.61p 4.49p 3.47p 112397
26/05/2015 4.54p 4.59p 4.49p 3.47p 68374
22/05/2015 4.63p 4.70p 4.60p 3.47p 205958
21/05/2015 4.65p 4.74p 4.63p 3.47p 678450
20/05/2015 4.64p 4.65p 4.60p 3.47p 135800
19/05/2015 4.54p 4.62p 4.54p 3.47p 761992
18/05/2015 4.49p 4.51p 4.45p 3.47p 216510
15/05/2015 4.56p 4.58p 4.45p 3.47p 857271
14/05/2015 4.39p 4.51p 4.37p 3.47p 530757
13/05/2015 4.44p 4.45p 4.35p 3.47p 463276
12/05/2015 4.63p 4.65p 4.58p 3.47p 1585863
11/05/2015 4.62p 4.68p 4.58p 3.47p 364620
08/05/2015 4.57p 4.66p 4.55p 3.47p 1247686
07/05/2015 4.41p 4.53p 4.34p 3.47p 1000973
06/05/2015 4.43p 4.49p 4.39p 3.47p 1106578
05/05/2015 4.64p 4.69p 4.40p 3.47p 1423774
01/05/2015 4.61p 4.61p 4.56p 3.47p 0
30/04/2015 4.57p 4.65p 4.50p 3.47p 238359
29/04/2015 4.74p 4.82p 4.56p 3.47p 4061712
28/04/2015 4.73p 4.77p 4.67p 3.47p 4214886
27/04/2015 4.42p 4.70p 4.33p 3.47p 3653291
24/04/2015 4.36p 4.44p 4.28p 3.47p 1342870
23/04/2015 4.45p 4.45p 4.31p 3.47p 1931150
22/04/2015 4.44p 4.45p 4.33p 3.47p 961365
21/04/2015 4.42p 4.54p 4.37p 3.47p 1141357
20/04/2015 4.41p 4.47p 4.36p 3.47p 424885
17/04/2015 4.50p 4.51p 4.35p 3.47p 338361
16/04/2015 4.56p 4.66p 4.51p 3.47p 374637
15/04/2015 4.78p 4.85p 4.52p 3.47p 3899749
14/04/2015 4.84p 4.88p 4.69p 3.47p 1507108
13/04/2015 4.75p 4.86p 4.72p 3.47p 2773000
10/04/2015 4.68p 4.75p 4.67p 3.47p 339144
09/04/2015 4.58p 4.66p 4.54p 3.47p 285458
08/04/2015 4.49p 4.51p 4.43p 3.47p 1223249
07/04/2015 4.43p 4.51p 4.43p 3.47p 446949
02/04/2015 4.42p 4.43p 4.36p 3.47p 730051
01/04/2015 4.24p 4.42p 4.24p 3.47p 966386
31/03/2015 4.26p 4.35p 4.25p 3.47p 789585
30/03/2015 4.20p 4.29p 4.18p 3.47p 133599
27/03/2015 4.18p 4.24p 4.08p 3.47p 2116344
26/03/2015 4.28p 4.34p 4.06p 3.47p 1274447
25/03/2015 4.41p 4.44p 4.27p 3.47p 1581829
24/03/2015 4.24p 4.39p 4.22p 3.47p 1132800
23/03/2015 4.29p 4.30p 4.20p 3.47p 318246
20/03/2015 4.29p 4.31p 4.25p 3.47p 911285
19/03/2015 4.26p 4.33p 4.24p 3.47p 149866
18/03/2015 4.23p 4.32p 4.20p 3.47p 2190324
17/03/2015 4.29p 4.32p 4.19p 3.47p 1619162
16/03/2015 4.27p 4.31p 4.20p 3.47p 1204729
13/03/2015 4.24p 4.30p 4.21p 3.47p 537818
12/03/2015 4.21p 4.28p 4.19p 3.47p 1404914
11/03/2015 4.07p 4.21p 4.05p 3.47p 883396
10/03/2015 4.09p 4.11p 4.01p 3.47p 372488
09/03/2015 4.11p 4.12p 4.07p 3.47p 1220529
06/03/2015 4.09p 4.16p 4.08p 3.47p 214873
05/03/2015 4.00p 4.11p 4.00p 3.47p 595776
04/03/2015 4.02p 4.02p 3.87p 3.47p 1441699
03/03/2015 4.14p 4.16p 3.99p 3.47p 353731
02/03/2015 4.14p 4.16p 4.05p 3.47p 534480
27/02/2015 4.07p 4.13p 4.03p 3.47p 1180543
26/02/2015 4.06p 4.10p 4.02p 3.47p 651679
25/02/2015 4.02p 4.14p 4.02p 3.47p 765353
24/02/2015 4.03p 4.06p 3.99p 3.47p 1862048
23/02/2015 4.06p 4.08p 3.98p 3.47p 1126170
20/02/2015 4.01p 4.05p 3.99p 3.47p 878328
19/02/2015 4.01p 4.07p 3.99p 3.47p 2279337
18/02/2015 3.91p 4.01p 3.89p 3.47p 2219580
17/02/2015 3.87p 4.10p 3.82p 3.47p 1199410
16/02/2015 3.98p 4.11p 3.85p 3.47p 4383370
13/02/2015 4.10p 4.14p 3.98p 3.47p 7186352
12/02/2015 4.20p 4.34p 4.20p 3.47p 1124695
11/02/2015 4.16p 4.23p 4.15p 3.47p 568361
10/02/2015 4.07p 4.20p 4.06p 3.47p 2055640
09/02/2015 4.13p 4.13p 4.01p 3.47p 994824
06/02/2015 4.20p 4.20p 4.15p 3.47p 890298
05/02/2015 4.12p 4.22p 4.12p 3.47p 724802
04/02/2015 4.06p 4.21p 4.05p 3.47p 1480377
03/02/2015 4.03p 4.06p 3.98p 3.47p 2364419
02/02/2015 4.05p 4.13p 3.96p 3.47p 1085249
30/01/2015 4.01p 4.08p 4.01p 3.47p 1007361
29/01/2015 3.92p 4.01p 3.82p 3.47p 1107876
28/01/2015 3.96p 3.98p 3.86p 3.47p 138936
27/01/2015 3.99p 4.01p 3.89p 3.47p 881425
26/01/2015 3.88p 3.99p 3.87p 3.47p 1586145
23/01/2015 3.84p 3.93p 3.83p 3.47p 1065296
22/01/2015 3.72p 3.85p 3.72p 3.47p 799196
21/01/2015 3.66p 3.73p 3.59p 3.47p 1960739
20/01/2015 3.52p 3.71p 3.47p 3.47p 1924688
19/01/2015 3.43p 3.53p 3.43p 3.47p 837784
16/01/2015 3.38p 3.44p 3.37p 3.47p 420538
15/01/2015 3.36p 3.43p 3.29p 3.47p 1339817
14/01/2015 3.35p 3.47p 3.30p 3.47p 592932
13/01/2015 3.28p 3.40p 3.27p 3.47p 492524
12/01/2015 3.28p 3.35p 3.23p 3.47p 632327
09/01/2015 3.26p 3.32p 3.22p 3.47p 1470959
08/01/2015 3.21p 3.30p 3.19p 3.47p 532606
07/01/2015 3.18p 3.22p 3.14p 3.47p 754970
06/01/2015 3.28p 3.28p 3.15p 3.47p 522531
05/01/2015 3.41p 3.41p 3.25p 3.47p 1923487
02/01/2015 3.46p 3.48p 3.39p 3.47p 424995
31/12/2014 3.44p 3.46p 3.42p 3.47p 0
30/12/2014 3.45p 3.48p 3.44p 3.47p 471765
29/12/2014 3.49p 3.49p 3.42p 3.47p 330453
24/12/2014 3.52p 3.53p 3.52p 3.47p 0
23/12/2014 3.45p 3.52p 3.44p 3.47p 219928
22/12/2014 3.44p 3.48p 3.41p 3.47p 102525

*Close Price adjusted for both dividends and splits