Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
20/09/2019 8.64p 8.64p 8.40p 8.42p 4775
19/09/2019 8.36p 8.67p 8.36p 8.67p 8053
18/09/2019 8.36p 8.46p 8.30p 8.33p 1573
17/09/2019 8.48p 8.48p 8.15p 8.24p 3859
16/09/2019 8.61p 8.61p 8.44p 8.48p 6075
13/09/2019 8.56p 8.78p 8.56p 8.68p 4898
12/09/2019 8.69p 8.69p 8.53p 8.60p 867
11/09/2019 8.58p 8.69p 8.58p 8.63p 20880
10/09/2019 8.31p 8.49p 8.31p 8.49p 1997
09/09/2019 8.34p 8.40p 8.28p 8.30p 1942
06/09/2019 8.37p 8.37p 8.23p 8.23p 387
05/09/2019 8.20p 8.31p 8.20p 8.26p 4352
04/09/2019 8.05p 8.32p 8.05p 8.22p 15690
03/09/2019 8.40p 8.40p 8.01p 8.03p 3285
02/09/2019 8.32p 8.37p 8.30p 8.36p 392
30/08/2019 8.23p 8.30p 8.22p 8.26p 2808
29/08/2019 8.22p 8.28p 7.92p 8.26p 27459
28/08/2019 8.73p 8.73p 8.51p 8.53p 8013
27/08/2019 8.72p 8.80p 8.65p 8.77p 2022
23/08/2019 9.01p 9.01p 8.86p 8.87p 2375
22/08/2019 8.93p 9.10p 8.93p 9.01p 4392
21/08/2019 8.75p 8.91p 8.75p 8.90p 1325
20/08/2019 8.90p 8.90p 8.74p 8.76p 449
19/08/2019 8.67p 8.87p 8.67p 8.87p 8734
16/08/2019 8.35p 8.65p 8.35p 8.64p 2378
15/08/2019 8.47p 8.47p 8.36p 8.38p 1158
14/08/2019 8.65p 8.69p 8.44p 8.47p 5526
13/08/2019 8.70p 8.70p 8.45p 8.59p 24680
12/08/2019 8.87p 8.89p 8.65p 8.65p 1400
09/08/2019 8.85p 8.89p 8.76p 8.78p 3442
08/08/2019 8.80p 8.82p 8.73p 8.82p 1143
07/08/2019 8.63p 8.77p 8.60p 8.74p 7565
06/08/2019 8.59p 8.77p 8.59p 8.66p 11175
05/08/2019 8.78p 8.78p 8.63p 8.65p 2891
02/08/2019 8.90p 8.90p 8.68p 8.83p 3165
01/08/2019 8.98p 8.98p 8.94p 8.97p 13685
31/07/2019 9.15p 9.21p 9.09p 9.09p 25789
30/07/2019 9.34p 9.34p 9.23p 9.26p 3634
29/07/2019 9.15p 9.38p 9.14p 9.30p 4297
26/07/2019 8.85p 9.22p 8.85p 9.12p 7360
25/07/2019 9.08p 9.13p 8.76p 8.93p 12746
24/07/2019 8.43p 8.88p 8.43p 8.88p 39033
23/07/2019 8.45p 8.72p 8.45p 8.59p 21781
22/07/2019 8.83p 8.83p 8.48p 8.50p 1764
19/07/2019 8.86p 8.99p 8.84p 8.93p 1323
18/07/2019 8.69p 9.06p 8.69p 9.06p 479
17/07/2019 8.77p 8.77p 8.73p 8.73p 2095
16/07/2019 8.73p 8.85p 8.73p 8.78p 1606
15/07/2019 8.82p 8.97p 8.76p 8.76p 912
12/07/2019 8.80p 8.97p 8.80p 8.90p 2030
11/07/2019 8.99p 8.99p 8.83p 8.84p 2881
10/07/2019 8.88p 8.91p 8.86p 8.86p 773
09/07/2019 9.00p 9.00p 8.87p 8.88p 859
08/07/2019 9.22p 9.22p 9.00p 9.01p 4839
05/07/2019 9.20p 9.20p 9.10p 9.15p 2265
04/07/2019 9.09p 9.27p 9.09p 9.23p 53905
03/07/2019 9.32p 9.32p 9.11p 9.12p 3505
02/07/2019 9.49p 9.49p 9.26p 9.29p 1125
01/07/2019 9.08p 9.51p 9.08p 9.46p 5643
28/06/2019 9.20p 9.29p 9.20p 9.23p 1298
27/06/2019 9.19p 9.19p 9.13p 9.17p 825
26/06/2019 9.03p 9.31p 9.03p 9.23p 1796
25/06/2019 9.04p 9.25p 9.04p 9.13p 1752
24/06/2019 9.12p 9.31p 9.12p 9.20p 2342
21/06/2019 9.55p 9.55p 9.15p 9.15p 146238
20/06/2019 9.46p 9.57p 9.44p 9.44p 3477
19/06/2019 9.28p 9.47p 9.28p 9.47p 1760
18/06/2019 9.23p 9.28p 9.06p 9.28p 17680
17/06/2019 9.13p 9.31p 9.13p 9.20p 5447
14/06/2019 9.37p 9.39p 9.27p 9.27p 101328
13/06/2019 8.93p 9.30p 8.93p 9.28p 21448
12/06/2019 8.87p 8.94p 8.87p 8.93p 21492
11/06/2019 8.78p 8.86p 8.76p 8.86p 3121
10/06/2019 8.89p 8.89p 8.63p 8.72p 7368
07/06/2019 8.60p 8.71p 8.58p 8.62p 18158
06/06/2019 8.40p 8.79p 8.40p 8.61p 8448
05/06/2019 8.78p 8.92p 8.69p 8.86p 30549
04/06/2019 8.28p 8.68p 8.28p 8.68p 11439
03/06/2019 9.12p 9.12p 8.24p 8.26p 7309
31/05/2019 8.60p 8.60p 8.52p 8.57p 2174
30/05/2019 8.67p 8.77p 8.65p 8.70p 1671
29/05/2019 8.70p 8.70p 8.54p 8.54p 15489
28/05/2019 8.77p 8.77p 8.60p 8.61p 6995
24/05/2019 8.99p 8.99p 8.77p 8.80p 8587
23/05/2019 8.97p 8.99p 8.82p 8.84p 243013
22/05/2019 8.98p 9.10p 8.96p 9.09p 11458
21/05/2019 9.16p 9.16p 8.99p 9.05p 11686
20/05/2019 9.55p 9.55p 9.07p 9.07p 723
17/05/2019 9.77p 9.77p 9.22p 9.26p 29322
16/05/2019 9.38p 9.38p 9.31p 9.36p 58406
15/05/2019 9.38p 9.38p 9.16p 9.32p 78755
14/05/2019 9.37p 9.37p 9.23p 9.28p 78486
13/05/2019 10.00p 10.00p 9.24p 9.24p 29723
10/05/2019 9.52p 9.97p 9.52p 9.78p 2643
09/05/2019 9.80p 9.88p 9.59p 9.63p 7048
08/05/2019 9.80p 9.88p 9.79p 9.84p 1838
07/05/2019 9.65p 9.85p 9.65p 9.77p 437229
03/05/2019 10.00p 10.08p 9.90p 9.97p 8211
02/05/2019 9.55p 10.10p 9.55p 10.09p 86397
01/05/2019 9.49p 9.66p 9.66p 9.66p 0
30/04/2019 9.49p 9.72p 9.41p 9.66p 112956
29/04/2019 9.10p 9.20p 9.10p 9.19p 93548
26/04/2019 9.30p 9.39p 9.13p 9.39p 56087
25/04/2019 9.07p 9.28p 9.05p 9.27p 57731
24/04/2019 9.05p 9.20p 9.03p 9.06p 8903
23/04/2019 9.12p 9.20p 9.01p 9.09p 38565
18/04/2019 9.10p 9.22p 8.90p 9.15p 142952
17/04/2019 9.02p 9.05p 8.91p 8.95p 16590
16/04/2019 8.94p 9.09p 8.91p 9.07p 4941
15/04/2019 8.79p 8.95p 8.79p 8.92p 4002743
12/04/2019 8.75p 8.78p 8.70p 8.73p 1484
11/04/2019 8.45p 8.77p 8.42p 8.73p 240344
10/04/2019 8.40p 8.72p 8.27p 8.54p 12602
09/04/2019 8.23p 8.35p 8.23p 8.27p 5921
08/04/2019 8.40p 8.40p 8.17p 8.17p 2453
05/04/2019 8.38p 8.43p 8.31p 8.40p 827
04/04/2019 8.38p 8.38p 8.28p 8.34p 1255
03/04/2019 8.07p 8.36p 8.07p 8.36p 8263
02/04/2019 8.21p 8.27p 8.12p 8.15p 5281
01/04/2019 8.25p 8.26p 8.22p 8.23p 12712
29/03/2019 8.14p 8.27p 8.14p 8.21p 1166
28/03/2019 8.09p 8.13p 8.09p 8.13p 6383
27/03/2019 8.29p 8.29p 8.07p 8.09p 7982
26/03/2019 8.28p 8.30p 8.24p 8.24p 36
25/03/2019 8.30p 8.31p 8.26p 8.30p 93503
22/03/2019 8.55p 8.55p 8.37p 8.39p 69600
21/03/2019 8.73p 8.73p 8.55p 8.56p 29895
20/03/2019 8.70p 8.71p 8.69p 8.69p 3244
19/03/2019 8.70p 8.86p 8.70p 8.86p 4898
18/03/2019 8.90p 8.90p 8.71p 8.71p 5652
15/03/2019 8.70p 8.73p 8.70p 8.72p 31151
14/03/2019 8.91p 8.91p 8.69p 8.69p 1077
13/03/2019 8.57p 8.91p 8.57p 8.91p 123566
12/03/2019 8.48p 8.73p 8.48p 8.54p 4346
11/03/2019 8.29p 8.45p 8.29p 8.45p 129
08/03/2019 8.18p 8.18p 8.00p 8.10p 5867
07/03/2019 8.41p 8.41p 8.18p 8.18p 321
06/03/2019 8.20p 8.47p 8.14p 8.39p 39132
05/03/2019 8.11p 8.27p 8.11p 8.16p 436
04/03/2019 8.26p 8.26p 8.15p 8.16p 1827
01/03/2019 8.35p 8.35p 8.16p 8.20p 14778
28/02/2019 8.08p 8.31p 8.08p 8.30p 34564
27/02/2019 8.20p 8.20p 8.11p 8.12p 192
26/02/2019 8.15p 8.24p 8.15p 8.18p 26669
25/02/2019 8.38p 8.38p 8.15p 8.16p 4442
22/02/2019 8.03p 8.40p 8.03p 8.35p 5730
21/02/2019 8.19p 8.19p 7.93p 8.05p 8468
20/02/2019 8.01p 8.13p 8.01p 8.10p 823
19/02/2019 7.93p 8.02p 7.58p 7.96p 25962
18/02/2019 6.90p 7.93p 6.89p 7.88p 90835
15/02/2019 6.70p 7.00p 6.70p 6.76p 24111
14/02/2019 6.58p 6.67p 6.47p 6.63p 12781
13/02/2019 6.64p 6.66p 6.47p 6.61p 15466
12/02/2019 6.55p 6.55p 6.41p 6.41p 2593
11/02/2019 6.56p 6.56p 6.38p 6.40p 16547
08/02/2019 6.55p 6.55p 6.39p 6.39p 14067
07/02/2019 6.95p 6.95p 6.57p 6.57p 12788
06/02/2019 7.18p 7.18p 6.91p 6.93p 2712
05/02/2019 7.05p 7.12p 6.98p 6.98p 6579
04/02/2019 7.20p 7.20p 7.05p 7.05p 2276
01/02/2019 7.09p 7.18p 7.09p 7.17p 18287
31/01/2019 7.23p 7.23p 7.02p 7.07p 2831
30/01/2019 7.16p 7.16p 7.09p 7.12p 11707
29/01/2019 7.10p 7.13p 7.10p 7.11p 253
28/01/2019 7.42p 7.42p 7.20p 7.21p 104444
25/01/2019 7.34p 7.39p 7.28p 7.37p 3348
24/01/2019 7.27p 7.32p 7.15p 7.21p 14347
23/01/2019 6.95p 7.24p 6.84p 7.10p 29821
22/01/2019 6.82p 6.97p 6.82p 6.87p 970
21/01/2019 6.66p 6.83p 6.59p 6.83p 37700
18/01/2019 6.75p 6.97p 6.75p 6.93p 10386
17/01/2019 6.68p 6.75p 6.61p 6.64p 5108
16/01/2019 6.88p 6.91p 6.84p 6.90p 2224
15/01/2019 7.00p 7.07p 6.80p 6.80p 46852
14/01/2019 7.16p 7.16p 7.01p 7.06p 6065
11/01/2019 7.14p 7.18p 7.14p 7.14p 7858
10/01/2019 7.01p 7.16p 7.01p 7.09p 21209
09/01/2019 7.18p 7.19p 7.02p 7.12p 54585
08/01/2019 7.13p 7.14p 7.07p 7.10p 7965
07/01/2019 7.21p 7.21p 7.04p 7.04p 1067
04/01/2019 6.80p 6.90p 6.76p 6.79p 8757
03/01/2019 7.06p 7.06p 6.91p 6.96p 8657
02/01/2019 7.01p 7.10p 6.93p 6.96p 8337
31/12/2018 7.47p 7.47p 7.10p 7.13p 4950
28/12/2018 6.85p 6.98p 6.85p 6.92p 7825
27/12/2018 6.80p 6.80p 6.68p 6.74p 11466
24/12/2018 6.95p 6.95p 6.51p 6.63p 7787
21/12/2018 6.84p 6.89p 6.71p 6.76p 15321
20/12/2018 7.05p 7.11p 6.77p 6.77p 10143
19/12/2018 7.10p 7.16p 7.07p 7.07p 243
18/12/2018 7.25p 7.26p 7.16p 7.16p 8558
17/12/2018 7.35p 7.35p 7.14p 7.15p 1602
14/12/2018 7.42p 7.42p 7.32p 7.32p 9897
13/12/2018 7.59p 7.67p 7.47p 7.47p 241
12/12/2018 7.30p 7.49p 7.30p 7.49p 27715
11/12/2018 7.22p 7.26p 7.21p 7.21p 1133
10/12/2018 7.60p 7.60p 7.08p 7.09p 6246
07/12/2018 7.61p 7.80p 7.58p 7.58p 2252
06/12/2018 7.68p 7.68p 7.51p 7.55p 49924
05/12/2018 8.02p 8.02p 7.67p 7.67p 1807

*Close Price adjusted for both dividends and splits