Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
04/12/2018 8.27p 8.46p 8.05p 8.05p 4117
03/12/2018 8.41p 8.62p 8.28p 8.28p 7596
30/11/2018 8.55p 8.55p 8.43p 8.46p 6038
29/11/2018 8.73p 8.90p 8.56p 8.59p 2424
28/11/2018 8.66p 8.77p 8.59p 8.73p 10089
27/11/2018 8.70p 8.70p 8.50p 8.61p 117
26/11/2018 8.53p 8.65p 8.53p 8.60p 2730
23/11/2018 8.38p 8.42p 8.38p 8.41p 639
22/11/2018 8.43p 8.46p 8.32p 8.40p 1159
21/11/2018 8.44p 8.52p 8.40p 8.51p 1631
20/11/2018 8.48p 8.48p 8.40p 8.40p 2591
19/11/2018 8.79p 8.79p 8.45p 8.45p 2865
16/11/2018 9.16p 9.16p 8.87p 8.88p 32
15/11/2018 9.20p 9.20p 8.93p 8.97p 198
14/11/2018 9.00p 9.08p 9.00p 9.03p 8546
13/11/2018 9.02p 9.15p 9.02p 9.15p 447
12/11/2018 9.34p 9.34p 8.98p 9.04p 2555
09/11/2018 9.13p 9.28p 9.13p 9.28p 787
08/11/2018 9.31p 9.31p 9.06p 9.10p 1075
07/11/2018 9.15p 9.47p 9.15p 9.32p 11341
06/11/2018 8.84p 9.11p 8.84p 9.11p 693
05/11/2018 8.98p 9.04p 8.98p 9.01p 1304
02/11/2018 9.15p 9.15p 8.98p 8.98p 2696
01/11/2018 8.99p 9.06p 8.98p 8.98p 120149
31/10/2018 9.03p 9.43p 8.98p 9.02p 44109
30/10/2018 8.41p 8.41p 8.32p 8.38p 8938
29/10/2018 8.45p 8.45p 8.31p 8.31p 5524
26/10/2018 8.30p 8.47p 8.05p 8.17p 2550
25/10/2018 8.40p 8.49p 8.37p 8.37p 1819
24/10/2018 8.61p 8.79p 8.45p 8.45p 3355
23/10/2018 8.76p 8.76p 8.56p 8.56p 1
22/10/2018 8.93p 8.93p 8.81p 8.81p 2669
19/10/2018 8.79p 8.83p 8.78p 8.83p 2302
18/10/2018 8.82p 8.95p 8.82p 8.87p 3487
17/10/2018 8.95p 9.06p 8.88p 8.88p 14155
16/10/2018 8.89p 8.99p 8.88p 8.99p 5797
15/10/2018 8.87p 8.87p 8.85p 8.85p 19
12/10/2018 9.00p 9.00p 8.88p 8.89p 5169
11/10/2018 9.02p 9.02p 8.88p 8.89p 1398
10/10/2018 9.10p 9.19p 9.03p 9.19p 2584
09/10/2018 9.05p 9.05p 9.01p 9.03p 2794
08/10/2018 9.00p 9.05p 8.98p 8.98p 538
05/10/2018 9.03p 9.19p 9.01p 9.19p 241
04/10/2018 9.15p 9.15p 8.99p 8.99p 14880
03/10/2018 9.20p 9.35p 9.17p 9.20p 12603
02/10/2018 9.21p 9.36p 9.11p 9.17p 5870
01/10/2018 9.60p 9.60p 9.17p 9.17p 473
28/09/2018 9.31p 9.31p 9.10p 9.10p 2489
27/09/2018 9.40p 9.40p 9.39p 9.39p 49
26/09/2018 9.80p 9.78p 9.32p 9.44p 2198
25/09/2018 9.60p 9.60p 9.57p 9.57p 4925
24/09/2018 9.52p 9.59p 9.52p 9.56p 36584
21/09/2018 9.39p 9.60p 9.39p 9.60p 5478
20/09/2018 9.62p 9.62p 9.34p 9.34p 32844
19/09/2018 9.65p 9.65p 9.52p 9.60p 16188
18/09/2018 9.38p 9.50p 9.38p 9.43p 5979
17/09/2018 9.19p 9.32p 9.19p 9.31p 110
14/09/2018 9.05p 9.28p 9.05p 9.27p 25030
13/09/2018 8.66p 9.13p 8.66p 9.13p 64081
12/09/2018 8.66p 8.82p 8.51p 8.66p 0
11/09/2018 8.69p 8.83p 8.56p 8.60p 34339
10/09/2018 8.58p 8.67p 8.53p 8.67p 58
07/09/2018 8.38p 8.55p 8.31p 8.54p 8800
06/09/2018 8.16p 8.32p 8.16p 8.27p 2141
05/09/2018 8.28p 8.28p 8.11p 8.14p 11846
04/09/2018 8.45p 8.45p 8.28p 8.28p 522
03/09/2018 8.60p 8.72p 8.41p 8.41p 7983
31/08/2018 8.65p 8.65p 8.54p 8.54p 58
30/08/2018 8.85p 8.99p 8.65p 8.67p 7269
29/08/2018 8.98p 8.98p 8.76p 8.83p 9162
28/08/2018 9.10p 9.10p 8.86p 8.89p 243
24/08/2018 9.10p 9.10p 9.00p 9.00p 6837
23/08/2018 9.11p 9.17p 9.11p 9.17p 140169
22/08/2018 8.98p 9.18p 8.98p 9.18p 26706
21/08/2018 8.78p 9.06p 8.78p 9.06p 75
20/08/2018 8.81p 8.81p 8.73p 8.80p 687
17/08/2018 8.78p 8.94p 8.70p 8.72p 8527
16/08/2018 8.87p 8.87p 8.65p 8.78p 727
15/08/2018 8.73p 8.73p 8.56p 8.59p 10646
14/08/2018 8.90p 8.91p 8.69p 8.69p 109624
13/08/2018 8.98p 9.16p 8.87p 8.89p 17654
10/08/2018 9.13p 9.28p 8.94p 8.96p 9767
09/08/2018 9.14p 9.30p 9.04p 9.10p 1490
08/08/2018 9.08p 9.24p 9.04p 9.08p 11085
07/08/2018 8.90p 9.11p 8.90p 9.09p 533
06/08/2018 8.95p 8.95p 8.91p 8.95p 815
03/08/2018 9.02p 9.20p 8.90p 8.96p 22324
02/08/2018 9.15p 9.34p 9.02p 9.05p 22084
01/08/2018 9.37p 9.47p 9.10p 9.18p 23124
31/07/2018 9.35p 9.46p 9.16p 9.27p 6697
30/07/2018 9.31p 9.52p 9.19p 9.25p 18420
27/07/2018 9.56p 9.75p 9.18p 9.36p 3487
26/07/2018 9.10p 9.56p 9.06p 9.56p 6855
25/07/2018 9.60p 9.74p 9.05p 9.12p 7026
24/07/2018 9.31p 9.31p 9.06p 9.13p 4790
23/07/2018 9.32p 9.32p 9.17p 9.17p 2179
20/07/2018 9.33p 9.25p 9.10p 9.22p 1100
19/07/2018 9.46p 9.46p 9.11p 9.11p 29
18/07/2018 9.53p 9.60p 9.19p 9.33p 18417
17/07/2018 9.55p 9.57p 9.39p 9.39p 8887
16/07/2018 9.78p 9.78p 9.51p 9.60p 825
13/07/2018 9.55p 9.68p 9.55p 9.68p 662
12/07/2018 9.42p 9.45p 9.32p 9.45p 11514
11/07/2018 9.21p 9.21p 9.06p 9.10p 5297
10/07/2018 9.01p 9.14p 9.01p 9.14p 1396
09/07/2018 9.00p 9.06p 9.00p 9.06p 25913
06/07/2018 8.82p 9.06p 8.82p 9.06p 1099
05/07/2018 8.95p 8.95p 8.82p 8.83p 57006
04/07/2018 8.85p 8.94p 8.85p 8.91p 1654
03/07/2018 9.18p 9.18p 8.62p 8.62p 21229
02/07/2018 9.03p 9.03p 8.75p 8.77p 30976
29/06/2018 9.06p 9.10p 9.03p 9.06p 26469
28/06/2018 9.17p 9.18p 9.13p 9.18p 484
27/06/2018 9.25p 9.24p 9.06p 9.19p 54058
26/06/2018 9.03p 9.23p 9.03p 9.23p 450141
25/06/2018 9.10p 9.23p 8.99p 9.06p 40217
22/06/2018 9.01p 9.06p 9.01p 9.02p 69084
21/06/2018 9.03p 9.03p 8.98p 8.98p 6881
20/06/2018 9.14p 9.30p 8.98p 9.03p 31964
19/06/2018 9.09p 9.25p 8.98p 9.11p 6769
18/06/2018 9.29p 9.29p 9.05p 9.08p 34569
15/06/2018 9.42p 9.42p 9.26p 9.26p 11601
14/06/2018 9.10p 9.41p 9.10p 9.41p 15381
13/06/2018 9.05p 9.11p 9.05p 9.11p 6831
12/06/2018 9.28p 9.28p 9.05p 9.05p 411
11/06/2018 9.20p 9.22p 9.20p 9.20p 13934
08/06/2018 9.37p 9.37p 9.23p 9.23p 985
07/06/2018 9.40p 9.59p 9.19p 9.44p 14408
06/06/2018 9.35p 9.53p 9.35p 9.36p 24440
05/06/2018 9.55p 9.55p 9.34p 9.37p 5807
04/06/2018 9.53p 9.55p 9.44p 9.55p 1027
01/06/2018 9.38p 9.55p 9.38p 9.45p 17232
31/05/2018 9.39p 9.58p 9.27p 9.36p 36327
30/05/2018 9.56p 9.56p 9.37p 9.37p 1470
29/05/2018 9.97p 9.97p 9.56p 9.56p 5189
25/05/2018 10.03p 10.23p 10.02p 10.02p 9950
24/05/2018 10.01p 10.04p 10.00p 10.03p 6319
23/05/2018 9.90p 10.00p 9.90p 9.98p 11341
22/05/2018 9.84p 10.01p 9.84p 10.01p 281
21/05/2018 10.00p 10.00p 9.86p 9.86p 1111
18/05/2018 10.07p 10.26p 9.97p 10.01p 9681
17/05/2018 10.02p 10.09p 10.01p 10.09p 20524
16/05/2018 10.10p 10.10p 10.02p 10.02p 413
15/05/2018 10.10p 10.15p 10.10p 10.10p 27310
14/05/2018 10.19p 10.19p 10.01p 10.01p 21991
11/05/2018 10.24p 10.24p 10.08p 10.08p 741
10/05/2018 10.23p 10.24p 10.16p 10.21p 1677
09/05/2018 10.46p 10.46p 10.19p 10.19p 13448
08/05/2018 10.47p 10.47p 10.39p 10.44p 20903
04/05/2018 10.49p 10.57p 10.49p 10.53p 14401
03/05/2018 10.63p 10.63p 10.49p 10.49p 6274
02/05/2018 10.46p 10.64p 10.46p 10.62p 9424
01/05/2018 10.05p 10.37p 10.37p 10.37p 0
30/04/2018 10.05p 10.42p 10.05p 10.37p 19563
27/04/2018 10.27p 10.49p 10.23p 10.31p 41603
26/04/2018 10.31p 10.31p 9.98p 10.27p 55511
25/04/2018 10.30p 10.50p 10.22p 10.23p 3598
24/04/2018 10.52p 10.52p 10.28p 10.28p 15
23/04/2018 10.46p 10.53p 10.46p 10.47p 1223
20/04/2018 10.60p 10.81p 10.42p 10.48p 5531
19/04/2018 10.40p 10.69p 10.40p 10.62p 80120
18/04/2018 10.49p 10.50p 10.38p 10.38p 1210
17/04/2018 10.31p 10.51p 10.31p 10.44p 9351
16/04/2018 10.35p 10.38p 10.30p 10.31p 6706
13/04/2018 10.45p 10.45p 10.28p 10.28p 3208
12/04/2018 10.44p 10.48p 10.44p 10.44p 6419
11/04/2018 10.50p 10.50p 10.44p 10.46p 5598
10/04/2018 10.32p 10.54p 10.32p 10.45p 116
09/04/2018 10.59p 10.59p 10.32p 10.32p 702
06/04/2018 10.35p 10.57p 10.31p 10.48p 2621
05/04/2018 10.42p 10.42p 10.32p 10.32p 1846
04/04/2018 10.48p 10.48p 10.25p 10.34p 9713
03/04/2018 10.95p 10.95p 10.18p 10.36p 13980
29/03/2018 10.94p 11.05p 10.90p 11.05p 31
28/03/2018 10.83p 10.84p 10.74p 10.84p 1269
27/03/2018 10.82p 10.97p 10.82p 10.91p 826
26/03/2018 11.06p 11.06p 10.79p 10.79p 2068
23/03/2018 10.86p 10.97p 10.65p 10.97p 3680
22/03/2018 11.00p 11.00p 10.85p 10.85p 7817
21/03/2018 11.21p 11.21p 11.01p 11.11p 1840
20/03/2018 11.29p 11.29p 11.18p 11.24p 524
19/03/2018 11.26p 11.28p 11.25p 11.26p 99
16/03/2018 11.36p 11.36p 11.28p 11.28p 1546
15/03/2018 11.49p 11.49p 11.32p 11.40p 2570
14/03/2018 11.57p 11.57p 11.39p 11.39p 10637
13/03/2018 11.52p 11.77p 11.49p 11.49p 2108
12/03/2018 11.95p 11.95p 11.60p 11.63p 2214
09/03/2018 11.60p 11.89p 11.60p 11.82p 41311
08/03/2018 11.40p 11.55p 11.36p 11.55p 281
07/03/2018 11.08p 11.27p 11.08p 11.27p 11552
06/03/2018 10.98p 11.37p 10.98p 11.23p 18454
05/03/2018 11.23p 11.23p 11.01p 11.14p 1182
02/03/2018 11.51p 11.51p 11.33p 11.33p 436
01/03/2018 11.59p 11.62p 11.52p 11.62p 268
28/02/2018 11.40p 11.66p 11.40p 11.66p 559
27/02/2018 11.61p 11.81p 11.42p 11.42p 6307
26/02/2018 11.85p 11.85p 11.54p 11.56p 24704
23/02/2018 11.70p 11.76p 11.69p 11.74p 1828
22/02/2018 11.64p 11.78p 11.64p 11.69p 20793
21/02/2018 11.77p 11.98p 11.72p 11.72p 5138

*Close Price adjusted for both dividends and splits