MFE-MediaForEurope NV (0NE1) Share Price

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

Date Open High Low Close* Volume
24/05/2013 2.37p 2.37p 2.33p 2.37p 218899
23/05/2013 2.43p 2.43p 2.36p 2.37p 347230
22/05/2013 2.48p 2.50p 2.42p 2.49p 208679
21/05/2013 2.47p 2.49p 2.38p 2.49p 991505
20/05/2013 2.48p 2.50p 2.46p 2.49p 840977
17/05/2013 2.49p 2.52p 2.45p 2.49p 975772
16/05/2013 2.30p 2.50p 2.30p 2.49p 2179143
15/05/2013 2.15p 2.37p 2.15p 2.27p 2518899
14/05/2013 2.26p 2.26p 2.10p 2.15p 944648
13/05/2013 2.18p 2.28p 2.18p 2.28p 5891644
10/05/2013 2.16p 2.21p 2.15p 2.15p 2191318
09/05/2013 2.11p 2.19p 2.10p 2.15p 1203112
08/05/2013 2.14p 2.15p 2.10p 2.15p 63294
07/05/2013 2.10p 2.16p 2.10p 2.15p 332677
03/05/2013 2.02p 2.09p 2.01p 2.07p 2078919
02/05/2013 1.97p 2.05p 1.96p 2.00p 2143031
01/05/2013 1.93p 2.00p 1.93p 1.96p 0
30/04/2013 1.93p 2.00p 1.93p 2.00p 312788
29/04/2013 1.90p 1.97p 1.89p 1.89p 174401
26/04/2013 1.90p 1.91p 1.86p 1.89p 455879
25/04/2013 1.91p 1.93p 1.89p 1.89p 873202
24/04/2013 1.84p 1.90p 1.84p 1.89p 922775
23/04/2013 1.81p 1.85p 1.77p 1.80p 436243
22/04/2013 1.75p 1.82p 1.75p 1.80p 116335
19/04/2013 1.67p 1.74p 1.67p 1.73p 391118
18/04/2013 1.66p 1.71p 1.65p 1.65p 674152
17/04/2013 1.67p 1.67p 1.64p 1.65p 267091
16/04/2013 1.65p 1.69p 1.65p 1.65p 231881
15/04/2013 1.71p 1.73p 1.65p 1.65p 56802
12/04/2013 1.73p 1.75p 1.69p 1.73p 593981
11/04/2013 1.64p 1.80p 1.64p 1.73p 665595
10/04/2013 1.58p 1.66p 1.58p 1.64p 325449
09/04/2013 1.52p 1.59p 1.52p 1.58p 78888
08/04/2013 1.51p 1.53p 1.50p 1.51p 1339571
05/04/2013 1.58p 1.60p 1.50p 1.51p 441646
04/04/2013 1.60p 1.60p 1.55p 1.60p 493612
03/04/2013 1.59p 1.60p 1.57p 1.60p 127197
02/04/2013 1.59p 1.62p 1.57p 1.60p 665808
28/03/2013 1.65p 1.65p 1.59p 1.60p 347009
27/03/2013 1.57p 1.71p 1.57p 1.68p 1495133
26/03/2013 1.56p 1.57p 1.54p 1.57p 29002
25/03/2013 1.65p 1.65p 1.54p 1.57p 517021
22/03/2013 1.64p 1.66p 1.61p 1.66p 107628
21/03/2013 1.65p 1.66p 1.61p 1.66p 162939
20/03/2013 1.66p 1.67p 1.62p 1.66p 37775
19/03/2013 1.57p 1.58p 1.54p 1.57p 281612
18/03/2013 1.54p 1.57p 1.51p 1.57p 362971
15/03/2013 1.56p 1.57p 1.54p 1.57p 366646
14/03/2013 1.55p 1.57p 1.53p 1.57p 451518
13/03/2013 1.58p 1.59p 1.52p 1.57p 1864890
12/03/2013 1.51p 1.60p 1.51p 1.57p 492068
11/03/2013 1.52p 1.55p 1.50p 1.50p 774966
08/03/2013 1.50p 1.57p 1.50p 1.50p 5946074
07/03/2013 1.50p 1.52p 1.50p 1.50p 524468
06/03/2013 1.50p 1.52p 1.49p 1.50p 156668
05/03/2013 1.50p 1.51p 1.49p 1.50p 347990
04/03/2013 1.59p 1.59p 1.45p 1.50p 1470590
01/03/2013 1.66p 1.69p 1.56p 1.64p 1865996
28/02/2013 1.66p 1.69p 1.64p 1.64p 2496721
27/02/2013 1.64p 1.64p 1.62p 1.64p 18489
26/02/2013 1.69p 1.69p 1.63p 1.64p 1499402
25/02/2013 1.68p 1.79p 1.68p 1.74p 427
22/02/2013 1.76p 1.86p 1.67p 1.68p 0
21/02/2013 1.86p 1.86p 1.74p 1.78p 1457
20/02/2013 1.90p 1.91p 1.85p 1.88p 0
19/02/2013 1.85p 1.91p 1.85p 1.88p 0
18/02/2013 1.86p 1.88p 1.85p 1.88p 0
15/02/2013 1.86p 1.88p 1.85p 1.88p 44296
14/02/2013 1.89p 1.91p 1.85p 1.88p 0
13/02/2013 1.88p 1.90p 1.85p 1.88p 0
12/02/2013 1.87p 1.88p 1.85p 1.88p 1500
11/02/2013 1.88p 1.88p 1.87p 1.88p 0
08/02/2013 1.87p 1.88p 1.87p 1.88p 12115
07/02/2013 1.86p 1.88p 1.85p 1.88p 899
06/02/2013 1.86p 1.88p 1.84p 1.88p 5314
05/02/2013 1.86p 1.88p 1.84p 1.88p 1092
04/02/2013 1.96p 1.96p 1.84p 1.88p 2938
01/02/2013 1.90p 1.99p 1.88p 1.97p 0
31/01/2013 1.97p 1.97p 1.88p 1.88p 708
30/01/2013 2.01p 2.01p 1.93p 2.00p 708
29/01/2013 2.00p 2.03p 1.97p 2.00p 0
28/01/2013 1.98p 2.00p 1.97p 2.00p 1013
25/01/2013 1.99p 2.00p 1.96p 2.00p 22924
24/01/2013 1.99p 2.00p 1.97p 2.00p 68475
23/01/2013 1.99p 2.00p 1.98p 2.00p 49263
22/01/2013 2.01p 2.01p 1.98p 2.00p 19271
21/01/2013 2.00p 2.00p 2.00p 2.00p 3001
18/01/2013 1.90p 2.13p 1.90p 2.00p 112318
17/01/2013 1.80p 1.89p 1.75p 1.89p 0
16/01/2013 1.80p 1.80p 1.75p 1.80p 78574
15/01/2013 1.88p 1.91p 1.82p 1.89p 0
14/01/2013 1.89p 1.91p 1.82p 1.89p 0
11/01/2013 1.91p 1.91p 1.82p 1.89p 7945
10/01/2013 1.76p 1.89p 1.76p 1.89p 15000
09/01/2013 1.74p 1.75p 1.65p 1.75p 0
08/01/2013 1.70p 1.75p 1.65p 1.75p 0
07/01/2013 1.65p 1.72p 1.65p 1.69p 66700
04/01/2013 1.64p 1.65p 1.55p 1.62p 0
03/01/2013 1.63p 1.65p 1.55p 1.62p 0
02/01/2013 1.57p 1.63p 1.55p 1.62p 0
31/12/2012 1.56p 1.63p 1.55p 1.56p 0
28/12/2012 1.61p 1.63p 1.55p 1.56p 0
27/12/2012 1.57p 1.63p 1.55p 1.63p 0
24/12/2012 1.57p 1.59p 1.55p 1.55p 0
21/12/2012 1.57p 1.59p 1.55p 1.55p 285596
20/12/2012 1.55p 1.61p 1.55p 1.55p 11955
19/12/2012 1.54p 1.55p 1.54p 1.55p 1182
18/12/2012 1.50p 1.55p 1.50p 1.55p 10000
17/12/2012 1.48p 1.49p 1.47p 1.47p 0
14/12/2012 1.49p 1.49p 1.47p 1.47p 105600
13/12/2012 1.49p 1.52p 1.47p 1.47p 56266
12/12/2012 1.40p 1.47p 1.34p 1.47p 0
11/12/2012 1.40p 1.40p 1.34p 1.40p 0
10/12/2012 1.38p 1.38p 1.34p 1.34p 87500
07/12/2012 1.40p 1.40p 1.35p 1.40p 16279
06/12/2012 1.40p 1.41p 1.40p 1.40p 29355
05/12/2012 1.35p 1.37p 1.34p 1.34p 0
04/12/2012 1.35p 1.37p 1.34p 1.34p 31434
03/12/2012 1.29p 1.36p 1.29p 1.34p 6372
30/11/2012 1.29p 1.29p 1.27p 1.28p 2007882
29/11/2012 1.28p 1.30p 1.28p 1.28p 16837
28/11/2012 1.27p 1.28p 1.26p 1.28p 5059
27/11/2012 1.31p 1.31p 1.27p 1.28p 4337
26/11/2012 1.30p 1.30p 1.29p 1.30p 17233
23/11/2012 1.30p 1.31p 1.25p 1.30p 0
22/11/2012 1.25p 1.31p 1.25p 1.30p 11183
21/11/2012 1.23p 1.26p 1.23p 1.23p 10890
20/11/2012 1.22p 1.23p 1.22p 1.23p 1073
19/11/2012 1.18p 1.23p 1.18p 1.18p 4659
16/11/2012 1.22p 1.22p 1.17p 1.18p 30340
15/11/2012 1.23p 1.24p 1.23p 1.24p 7441
14/11/2012 1.24p 1.24p 1.23p 1.24p 215158
13/11/2012 1.28p 1.29p 1.20p 1.24p 76206
12/11/2012 1.29p 1.30p 1.28p 1.30p 0
09/11/2012 1.28p 1.30p 1.28p 1.30p 6937
08/11/2012 1.30p 1.37p 1.28p 1.30p 0
07/11/2012 1.37p 1.37p 1.30p 1.30p 28559

*Close Price adjusted for both dividends and splits