Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
22/07/2016 9.10p 9.10p 8.68p 8.69p 26031
21/07/2016 9.12p 9.57p 9.12p 9.54p 65544
20/07/2016 9.22p 9.24p 9.22p 9.24p 7736
19/07/2016 9.52p 9.52p 9.24p 9.25p 16427
18/07/2016 9.54p 9.60p 9.54p 9.60p 24855
15/07/2016 9.56p 9.56p 9.45p 9.46p 4225
14/07/2016 9.70p 9.70p 9.58p 9.58p 1436
13/07/2016 9.63p 9.66p 9.63p 9.66p 401
12/07/2016 9.52p 9.70p 9.52p 9.70p 4046
11/07/2016 9.54p 9.54p 9.53p 9.54p 5019
08/07/2016 9.09p 9.43p 8.98p 9.43p 0
07/07/2016 9.32p 9.32p 9.04p 9.05p 136561
06/07/2016 8.85p 8.85p 8.65p 8.70p 137349
05/07/2016 9.16p 9.16p 9.05p 9.06p 15333
04/07/2016 9.56p 9.56p 9.27p 9.27p 30105
01/07/2016 9.50p 9.56p 9.50p 9.56p 101059
30/06/2016 9.53p 9.56p 9.33p 9.56p 98197
29/06/2016 9.22p 9.35p 9.22p 9.31p 7467
28/06/2016 9.40p 9.40p 9.06p 9.09p 6040
27/06/2016 10.21p 10.21p 9.12p 9.12p 30562
24/06/2016 10.20p 10.32p 10.20p 10.30p 4997
23/06/2016 11.19p 11.19p 11.16p 11.19p 19995
22/06/2016 11.27p 11.44p 10.82p 11.03p 0
21/06/2016 11.20p 11.20p 11.11p 11.15p 12364
20/06/2016 10.81p 11.27p 10.81p 11.25p 14211
17/06/2016 10.89p 10.89p 10.67p 10.75p 72073
16/06/2016 10.85p 10.85p 10.51p 10.68p 11424
15/06/2016 10.56p 10.92p 10.56p 10.91p 100577
14/06/2016 10.62p 10.62p 10.48p 10.53p 4254
13/06/2016 11.00p 11.00p 10.53p 10.54p 1714
10/06/2016 11.24p 11.24p 10.79p 10.80p 11220
09/06/2016 11.22p 11.27p 11.22p 11.27p 5318
08/06/2016 11.51p 11.51p 11.19p 11.19p 125860
07/06/2016 11.11p 11.43p 11.11p 11.42p 2968
06/06/2016 11.15p 11.19p 11.15p 11.19p 2644
03/06/2016 11.42p 11.42p 11.32p 11.32p 9121
02/06/2016 11.25p 11.55p 11.20p 11.38p 0
01/06/2016 11.35p 11.35p 11.34p 11.34p 18605
31/05/2016 11.40p 11.40p 11.35p 11.35p 9947
27/05/2016 11.40p 11.40p 11.37p 11.37p 8566
26/05/2016 11.24p 11.43p 11.24p 11.43p 13137
25/05/2016 11.02p 11.17p 11.02p 11.15p 40250
24/05/2016 10.90p 11.05p 10.90p 11.05p 11581
23/05/2016 11.06p 11.24p 10.81p 10.96p 0
20/05/2016 10.77p 10.99p 10.77p 10.99p 6601
19/05/2016 10.81p 10.81p 10.76p 10.79p 61814
18/05/2016 10.55p 10.81p 10.52p 10.81p 29683
17/05/2016 10.43p 10.57p 10.43p 10.47p 9862
16/05/2016 10.50p 10.50p 10.39p 10.41p 14009
13/05/2016 10.37p 10.47p 10.37p 10.47p 25428
12/05/2016 10.27p 10.35p 10.27p 10.35p 6936
11/05/2016 10.35p 10.35p 10.19p 10.24p 22997
10/05/2016 10.20p 10.27p 10.20p 10.26p 9125
09/05/2016 10.44p 10.44p 10.20p 10.20p 9295
06/05/2016 10.14p 10.27p 10.11p 10.23p 18195
05/05/2016 10.06p 10.18p 10.06p 10.16p 5134
04/05/2016 10.08p 10.08p 10.00p 9.99p 90
03/05/2016 10.18p 10.18p 10.09p 10.13p 289
29/04/2016 10.51p 10.51p 10.49p 10.51p 22541
28/04/2016 10.76p 10.76p 10.54p 10.61p 21677
27/04/2016 11.49p 11.49p 10.83p 10.85p 67245
26/04/2016 11.44p 11.65p 11.34p 11.54p 0
25/04/2016 11.47p 11.47p 11.30p 11.39p 57386
22/04/2016 11.01p 11.48p 11.01p 11.44p 6002
21/04/2016 11.98p 11.98p 11.84p 11.86p 8645
20/04/2016 11.77p 11.84p 11.77p 11.83p 863
19/04/2016 11.77p 11.77p 11.55p 11.68p 20000
18/04/2016 11.48p 11.67p 11.47p 11.60p 33058
15/04/2016 11.41p 11.47p 11.34p 11.47p 29128
14/04/2016 11.36p 11.38p 11.33p 11.35p 11511
13/04/2016 11.25p 11.40p 11.25p 11.40p 9446
12/04/2016 11.34p 11.34p 11.14p 11.20p 9055
11/04/2016 11.03p 11.29p 11.03p 11.27p 44753
08/04/2016 10.78p 11.03p 10.78p 11.02p 2106
07/04/2016 10.85p 11.05p 10.66p 10.66p 0
06/04/2016 10.80p 11.02p 10.64p 10.80p 0
05/04/2016 11.10p 11.10p 10.64p 10.84p 2060
04/04/2016 11.10p 11.10p 10.93p 11.09p 293
01/04/2016 11.40p 11.40p 11.08p 11.14p 139010
31/03/2016 11.40p 11.40p 11.37p 11.38p 71814
30/03/2016 11.41p 11.57p 11.19p 11.35p 0
29/03/2016 11.31p 11.31p 11.20p 11.20p 1052
24/03/2016 11.31p 11.54p 11.09p 11.25p 0
23/03/2016 11.28p 11.43p 11.28p 11.40p 3518
22/03/2016 11.43p 11.60p 11.27p 11.45p 0
21/03/2016 11.51p 11.51p 11.23p 11.39p 1517
18/03/2016 11.15p 11.44p 11.15p 11.44p 48691
17/03/2016 11.52p 11.61p 11.15p 11.33p 0
16/03/2016 11.00p 11.49p 11.00p 11.37p 2250
15/03/2016 10.90p 11.00p 10.90p 10.98p 25000
14/03/2016 10.85p 10.94p 10.68p 10.90p 0
11/03/2016 10.63p 10.85p 10.52p 10.68p 0
10/03/2016 10.73p 10.73p 10.51p 10.53p 2108
09/03/2016 10.46p 10.64p 10.46p 10.67p 2392
08/03/2016 10.73p 10.73p 10.55p 10.54p 2567
07/03/2016 10.69p 10.73p 10.69p 10.71p 2913
04/03/2016 10.68p 10.68p 10.46p 10.62p 846
03/03/2016 10.67p 10.67p 10.43p 10.58p 394
02/03/2016 10.64p 10.81p 10.43p 10.53p 10713
01/03/2016 10.73p 10.89p 10.59p 10.81p 0
29/02/2016 10.26p 10.66p 10.16p 10.61p 0
26/02/2016 10.34p 10.52p 10.24p 10.30p 0
25/02/2016 10.35p 10.35p 10.20p 10.24p 38569
24/02/2016 10.20p 10.20p 9.95p 10.10p 25936
23/02/2016 10.00p 10.18p 10.00p 10.16p 4210
22/02/2016 10.39p 10.59p 10.10p 10.18p 0
19/02/2016 9.40p 10.41p 9.22p 10.36p 16356
18/02/2016 10.00p 10.15p 9.14p 9.22p 0
17/02/2016 9.70p 9.97p 9.70p 9.91p 16110
16/02/2016 9.80p 9.80p 9.72p 9.70p 9513
15/02/2016 9.40p 9.72p 9.40p 9.71p 6867
12/02/2016 9.50p 9.50p 9.03p 9.35p 11771
11/02/2016 9.25p 9.44p 8.89p 9.03p 0
10/02/2016 9.19p 9.36p 9.19p 9.36p 6546
09/02/2016 9.22p 9.22p 9.07p 9.20p 25323
08/02/2016 10.14p 9.98p 9.19p 9.27p 0
05/02/2016 9.90p 9.91p 9.74p 9.72p 5174
04/02/2016 9.88p 10.08p 9.71p 9.90p 0
03/02/2016 9.95p 10.10p 9.61p 9.80p 3423
02/02/2016 10.30p 10.30p 9.99p 10.10p 772
01/02/2016 10.48p 10.48p 10.26p 10.26p 6700
29/01/2016 10.30p 10.34p 10.22p 10.30p 2390
28/01/2016 10.25p 10.25p 9.94p 10.09p 38000
27/01/2016 10.34p 10.34p 10.14p 10.16p 11954
26/01/2016 10.16p 10.19p 10.16p 10.18p 4300
25/01/2016 10.10p 10.10p 9.85p 9.84p 484
22/01/2016 9.89p 9.99p 9.89p 9.92p 25436
21/01/2016 9.90p 9.90p 9.53p 9.62p 966
20/01/2016 9.56p 9.56p 9.28p 9.28p 4220
19/01/2016 9.43p 9.58p 9.43p 9.58p 1258
18/01/2016 9.75p 9.87p 9.30p 9.46p 0
15/01/2016 10.03p 10.03p 9.69p 9.69p 328
14/01/2016 9.96p 10.01p 9.96p 10.01p 620
13/01/2016 10.38p 10.43p 9.85p 10.00p 0
12/01/2016 10.00p 10.00p 9.91p 9.98p 1043
11/01/2016 9.68p 9.97p 9.68p 9.85p 0
08/01/2016 9.87p 9.97p 9.81p 9.85p 10887
07/01/2016 9.85p 9.85p 9.69p 9.72p 16703
06/01/2016 10.06p 10.06p 9.70p 9.86p 700
05/01/2016 10.20p 10.20p 9.86p 10.01p 16679
04/01/2016 10.24p 10.24p 9.92p 9.86p 3808
31/12/2015 10.25p 10.46p 10.05p 10.26p 0
30/12/2015 10.04p 10.23p 9.96p 10.20p 0
29/12/2015 9.99p 9.99p 9.95p 9.96p 2130
24/12/2015 10.00p 10.20p 9.73p 9.92p 0
23/12/2015 9.97p 10.01p 9.86p 10.01p 400
22/12/2015 9.80p 9.97p 9.65p 9.84p 0
21/12/2015 10.00p 10.00p 9.59p 9.82p 0
18/12/2015 9.15p 10.25p 9.15p 9.83p 3913
17/12/2015 10.70p 10.70p 10.05p 10.25p 179
16/12/2015 10.40p 10.52p 10.37p 10.52p 223
15/12/2015 10.51p 10.56p 10.35p 10.35p 80989
14/12/2015 10.73p 10.73p 10.40p 10.40p 86106
11/12/2015 10.80p 10.80p 10.44p 10.59p 12960
10/12/2015 10.85p 10.85p 10.58p 10.80p 5061
09/12/2015 11.10p 11.10p 10.74p 10.81p 694
08/12/2015 11.83p 11.83p 10.86p 11.06p 6034
07/12/2015 11.56p 11.56p 10.99p 11.15p 0
04/12/2015 11.40p 11.40p 11.29p 11.30p 445
03/12/2015 11.35p 11.59p 11.27p 11.31p 0
02/12/2015 11.56p 11.81p 11.29p 11.49p 0
01/12/2015 11.63p 11.63p 11.61p 11.61p 49319
30/11/2015 11.61p 11.61p 11.36p 11.49p 207
27/11/2015 11.51p 11.59p 11.51p 11.55p 207
26/11/2015 11.39p 11.51p 11.33p 11.51p 0
25/11/2015 11.34p 11.57p 11.15p 11.33p 0
24/11/2015 11.60p 11.60p 11.18p 11.20p 9454
23/11/2015 11.74p 11.74p 11.60p 11.60p 8619
20/11/2015 11.90p 11.90p 11.65p 11.67p 34902
19/11/2015 11.73p 11.85p 11.73p 11.85p 34703
18/11/2015 11.87p 12.02p 11.52p 11.69p 0
17/11/2015 11.72p 11.93p 11.64p 11.79p 0
16/11/2015 11.65p 11.82p 11.53p 11.69p 0
13/11/2015 11.86p 12.09p 11.72p 11.79p 0
12/11/2015 12.18p 12.18p 11.99p 12.00p 15138
11/11/2015 12.00p 12.15p 11.93p 12.15p 4614
10/11/2015 11.98p 12.11p 11.90p 12.11p 83192
09/11/2015 11.85p 11.99p 11.81p 11.99p 2920
06/11/2015 12.00p 12.07p 11.74p 11.93p 0
05/11/2015 12.00p 12.16p 11.74p 11.89p 0
04/11/2015 11.82p 12.04p 11.74p 11.95p 1545
03/11/2015 11.89p 11.89p 11.74p 11.74p 9017
02/11/2015 11.77p 11.85p 11.65p 11.85p 2349
30/10/2015 12.15p 12.15p 11.68p 11.72p 4285
29/10/2015 12.74p 12.74p 11.69p 12.06p 31880
28/10/2015 13.18p 13.40p 12.82p 13.00p 0
27/10/2015 13.25p 13.45p 12.89p 13.10p 0
26/10/2015 13.43p 13.59p 13.03p 13.23p 0
23/10/2015 12.68p 13.35p 12.68p 13.33p 9745
22/10/2015 12.57p 12.62p 12.43p 12.65p 2906
21/10/2015 12.77p 12.77p 12.69p 12.72p 5813
20/10/2015 12.86p 12.86p 12.79p 12.82p 8570
19/10/2015 12.73p 12.86p 12.73p 12.86p 7725
16/10/2015 12.65p 12.99p 12.62p 12.79p 0
15/10/2015 12.59p 12.71p 12.58p 12.71p 622
14/10/2015 12.61p 12.61p 12.47p 12.48p 852
13/10/2015 12.70p 12.74p 12.58p 12.69p 5550
12/10/2015 12.95p 13.06p 12.57p 12.74p 0
09/10/2015 12.93p 12.93p 12.66p 12.85p 7184
08/10/2015 12.51p 12.86p 12.51p 12.90p 13676

*Close Price adjusted for both dividends and splits