Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
07/10/2015 12.60p 12.60p 12.32p 12.51p 99388
06/10/2015 12.49p 12.73p 12.39p 12.56p 0
05/10/2015 12.25p 12.55p 12.25p 12.44p 5225
02/10/2015 12.10p 12.28p 12.10p 12.26p 2549
01/10/2015 12.59p 12.59p 12.16p 12.18p 2544
30/09/2015 12.56p 12.74p 12.55p 12.56p 28450
29/09/2015 12.60p 12.99p 12.32p 12.49p 3880
28/09/2015 13.25p 13.52p 12.77p 12.99p 0
25/09/2015 13.08p 13.29p 13.08p 13.32p 371
24/09/2015 13.40p 13.40p 12.78p 12.85p 12192
23/09/2015 13.20p 13.46p 13.20p 13.39p 10208
22/09/2015 13.60p 13.60p 13.02p 13.23p 10109
21/09/2015 13.56p 13.78p 13.43p 13.67p 0
18/09/2015 13.67p 13.67p 13.56p 13.61p 4013
17/09/2015 13.65p 13.69p 13.65p 13.69p 1093
16/09/2015 13.56p 13.71p 13.56p 13.69p 8889
15/09/2015 13.64p 13.64p 13.35p 13.55p 1471
14/09/2015 14.05p 14.26p 12.77p 13.61p 0
11/09/2015 13.18p 13.39p 12.58p 12.77p 0
10/09/2015 12.90p 13.15p 12.90p 13.08p 206652
09/09/2015 13.02p 13.02p 12.80p 12.95p 3615
08/09/2015 13.51p 13.51p 12.85p 12.91p 27774
07/09/2015 14.01p 14.05p 13.89p 13.98p 8310
04/09/2015 14.01p 14.24p 13.74p 13.97p 0
03/09/2015 14.04p 14.13p 14.04p 14.14p 1409
02/09/2015 13.93p 14.20p 13.74p 13.99p 0
01/09/2015 14.16p 14.37p 13.70p 13.94p 0
28/08/2015 14.31p 14.35p 14.31p 14.35p 1601
27/08/2015 14.21p 14.37p 14.21p 14.27p 20865
26/08/2015 13.70p 14.13p 13.70p 14.01p 93048
25/08/2015 13.57p 14.00p 13.36p 13.85p 18589
24/08/2015 13.59p 13.89p 12.82p 13.36p 0
21/08/2015 13.81p 13.91p 13.81p 13.89p 0
20/08/2015 14.31p 14.59p 13.78p 14.01p 0
19/08/2015 14.51p 14.51p 14.16p 14.36p 7395
18/08/2015 14.51p 14.80p 14.30p 14.48p 0
17/08/2015 14.59p 14.64p 14.36p 14.64p 9401
14/08/2015 14.60p 14.60p 14.32p 12.72p 12258
13/08/2015 14.53p 14.60p 14.35p 12.72p 22097
12/08/2015 14.56p 14.56p 13.97p 12.72p 12956
11/08/2015 14.74p 15.09p 14.42p 12.72p 0
10/08/2015 14.97p 14.97p 14.64p 12.72p 7172
07/08/2015 15.35p 15.35p 14.64p 12.72p 10152
06/08/2015 15.67p 15.67p 15.15p 12.72p 6921
05/08/2015 15.69p 15.77p 15.53p 12.72p 9904
04/08/2015 15.67p 15.98p 15.48p 12.72p 0
03/08/2015 15.77p 16.05p 15.50p 12.72p 0
31/07/2015 15.69p 15.72p 15.44p 12.72p 7361
30/07/2015 16.00p 16.00p 15.52p 12.72p 3427
29/07/2015 15.56p 15.98p 15.56p 12.72p 3264
28/07/2015 15.52p 15.56p 15.32p 12.72p 8534
27/07/2015 15.77p 15.99p 15.28p 12.72p 0
24/07/2015 15.80p 16.00p 15.54p 12.72p 82375
23/07/2015 16.39p 16.59p 15.81p 12.72p 0
22/07/2015 15.98p 16.11p 15.67p 12.72p 23582
21/07/2015 16.47p 16.47p 15.78p 12.72p 4770
20/07/2015 16.00p 16.27p 15.80p 12.72p 58155
17/07/2015 16.11p 16.30p 16.03p 12.72p 2633
16/07/2015 16.16p 16.40p 16.16p 12.72p 4770
15/07/2015 16.00p 16.27p 15.95p 12.72p 0
14/07/2015 16.04p 16.45p 15.76p 12.72p 0
13/07/2015 15.80p 16.51p 15.80p 12.72p 2530
10/07/2015 15.72p 16.18p 15.72p 12.72p 10204
09/07/2015 14.83p 15.40p 14.83p 12.72p 9551
08/07/2015 15.01p 15.02p 14.97p 12.72p 1745
07/07/2015 15.73p 16.00p 14.85p 12.72p 0
06/07/2015 15.31p 15.65p 15.31p 12.72p 20887
03/07/2015 15.74p 15.78p 15.70p 12.72p 3250
02/07/2015 16.10p 16.42p 15.54p 12.72p 0
01/07/2015 15.64p 16.10p 15.64p 12.72p 5118
30/06/2015 15.26p 15.63p 15.26p 12.72p 3128
29/06/2015 14.51p 15.76p 14.51p 12.72p 13228
26/06/2015 16.07p 16.20p 16.07p 12.72p 203
25/06/2015 15.85p 16.10p 15.85p 12.72p 11850
24/06/2015 16.10p 16.10p 16.05p 12.72p 7107
23/06/2015 15.77p 16.02p 15.77p 12.72p 4556
22/06/2015 15.53p 15.71p 15.53p 12.72p 103392
19/06/2015 15.00p 15.33p 15.00p 12.72p 0
18/06/2015 15.05p 15.05p 14.97p 12.72p 14615
17/06/2015 15.38p 15.38p 14.94p 12.72p 2931
16/06/2015 15.10p 15.44p 15.10p 12.72p 4433
15/06/2015 15.21p 15.61p 15.07p 12.72p 0
12/06/2015 15.74p 15.74p 15.31p 12.72p 3684
11/06/2015 15.15p 15.78p 15.15p 12.72p 179
10/06/2015 14.95p 15.26p 14.95p 12.72p 46471
09/06/2015 14.90p 15.06p 14.90p 12.72p 474
08/06/2015 15.13p 15.40p 14.69p 12.72p 0
05/06/2015 15.36p 15.36p 15.09p 12.72p 202668
04/06/2015 15.26p 15.52p 14.82p 12.72p 0
03/06/2015 15.43p 15.45p 15.08p 12.72p 15479
02/06/2015 15.47p 15.58p 15.31p 12.72p 168
01/06/2015 15.38p 15.58p 15.32p 12.72p 58967
29/05/2015 15.65p 15.65p 15.38p 12.72p 2826
28/05/2015 15.68p 15.68p 15.44p 12.72p 847
27/05/2015 15.77p 15.77p 15.40p 12.72p 363
26/05/2015 15.60p 15.93p 15.52p 12.72p 0
22/05/2015 15.52p 15.84p 15.30p 12.72p 0
21/05/2015 15.80p 15.80p 15.57p 12.72p 2270
20/05/2015 15.52p 15.89p 15.52p 12.72p 10606
19/05/2015 15.25p 15.77p 15.25p 12.72p 47895
18/05/2015 15.35p 15.59p 15.22p 12.72p 0
15/05/2015 15.32p 15.40p 15.13p 12.72p 41940
14/05/2015 15.15p 15.45p 15.01p 12.72p 0
13/05/2015 14.90p 15.39p 14.90p 12.72p 0
12/05/2015 15.16p 15.16p 14.79p 12.72p 35810
11/05/2015 15.32p 15.46p 15.32p 12.72p 4838
08/05/2015 15.09p 15.30p 15.06p 12.72p 14572
07/05/2015 15.02p 15.28p 14.80p 12.72p 0
06/05/2015 15.40p 15.43p 14.94p 12.72p 11601
05/05/2015 15.87p 15.87p 15.34p 12.72p 769
01/05/2015 15.61p 15.61p 15.54p 12.72p 0
30/04/2015 15.45p 15.77p 15.39p 12.72p 111071
29/04/2015 15.73p 15.97p 15.22p 12.72p 0
28/04/2015 15.91p 15.91p 15.73p 12.72p 17264
27/04/2015 15.57p 16.02p 15.57p 12.72p 14212
24/04/2015 15.60p 15.76p 15.60p 12.72p 2344
23/04/2015 17.15p 17.15p 16.78p 12.72p 2201
22/04/2015 17.25p 17.25p 17.10p 12.72p 2347
21/04/2015 17.18p 17.18p 17.10p 12.72p 49679
20/04/2015 16.91p 16.91p 16.38p 12.72p 0
17/04/2015 17.10p 17.17p 16.28p 12.72p 0
16/04/2015 17.18p 17.36p 16.65p 12.72p 0
15/04/2015 17.10p 17.10p 16.82p 12.72p 12251
14/04/2015 17.02p 17.02p 16.63p 12.72p 20590
13/04/2015 17.18p 17.18p 16.65p 12.72p 1697
10/04/2015 17.00p 17.07p 17.00p 12.72p 500527
09/04/2015 16.91p 17.22p 16.72p 12.72p 0
08/04/2015 16.91p 16.91p 16.75p 12.72p 2373
07/04/2015 16.92p 17.20p 16.58p 12.72p 0
02/04/2015 16.72p 17.09p 16.45p 12.72p 0
01/04/2015 16.75p 16.75p 16.72p 12.72p 19820
31/03/2015 16.84p 16.84p 16.50p 12.72p 15399
30/03/2015 16.50p 16.80p 16.50p 12.72p 9685
27/03/2015 16.23p 16.70p 16.08p 12.72p 0
26/03/2015 15.90p 16.23p 15.57p 12.72p 0
25/03/2015 16.31p 16.31p 15.78p 12.72p 2370
24/03/2015 15.90p 16.30p 15.90p 12.72p 1131
23/03/2015 15.74p 16.14p 15.65p 12.72p 0
20/03/2015 16.08p 16.08p 15.56p 12.72p 45
19/03/2015 15.98p 16.18p 15.74p 12.72p 0
18/03/2015 15.67p 15.85p 15.60p 12.72p 8958
17/03/2015 16.00p 16.00p 15.66p 12.72p 163
16/03/2015 16.00p 16.34p 15.76p 12.72p 0
13/03/2015 16.31p 16.31p 15.84p 12.72p 2276
12/03/2015 16.28p 16.28p 16.19p 12.72p 2637
11/03/2015 15.90p 16.28p 15.90p 12.72p 3123
10/03/2015 15.83p 16.16p 15.62p 12.72p 0
09/03/2015 16.49p 16.49p 16.10p 12.72p 2262
06/03/2015 15.65p 16.40p 15.61p 12.72p 194152
05/03/2015 15.35p 15.56p 15.17p 12.72p 837
04/03/2015 15.46p 15.59p 14.88p 12.72p 0
03/03/2015 15.38p 15.38p 15.05p 12.72p 2373
02/03/2015 15.51p 15.51p 15.06p 12.72p 3632
27/02/2015 15.25p 15.44p 15.19p 12.72p 47618
26/02/2015 15.04p 15.27p 14.96p 12.72p 0
25/02/2015 15.18p 15.43p 14.74p 12.72p 0
24/02/2015 15.14p 15.18p 15.14p 12.72p 446
23/02/2015 15.40p 15.66p 14.90p 12.72p 0
20/02/2015 14.73p 15.42p 14.73p 12.72p 0
19/02/2015 14.93p 15.48p 14.44p 12.72p 22359
18/02/2015 14.57p 14.92p 14.55p 12.72p 0
17/02/2015 14.47p 14.69p 14.36p 12.72p 0
16/02/2015 14.51p 14.59p 14.51p 12.72p 1089
13/02/2015 14.89p 14.89p 14.72p 12.72p 4604
12/02/2015 14.01p 14.97p 14.01p 12.72p 0
11/02/2015 14.18p 14.40p 14.08p 12.72p 0
10/02/2015 14.01p 14.29p 14.01p 12.72p 2301
09/02/2015 14.19p 14.38p 14.08p 12.72p 1275
06/02/2015 14.36p 14.52p 14.16p 12.72p 0
05/02/2015 14.22p 14.38p 14.08p 12.72p 0
04/02/2015 14.25p 14.52p 14.02p 12.72p 0
03/02/2015 13.88p 14.25p 13.88p 12.72p 258
02/02/2015 13.90p 14.15p 13.90p 12.72p 8819
30/01/2015 14.15p 14.41p 13.85p 12.72p 0
29/01/2015 13.80p 14.22p 13.66p 12.72p 0
28/01/2015 14.00p 14.50p 13.84p 12.72p 0
27/01/2015 14.26p 14.34p 14.23p 12.72p 10000
26/01/2015 14.14p 14.45p 14.10p 12.72p 0
23/01/2015 13.72p 14.19p 13.72p 12.72p 2702
22/01/2015 13.48p 13.76p 13.46p 12.72p 3449
21/01/2015 13.53p 13.78p 13.44p 12.72p 0
20/01/2015 13.70p 13.98p 13.48p 12.72p 0
19/01/2015 13.72p 13.92p 13.54p 12.72p 0
16/01/2015 13.11p 13.73p 13.11p 12.72p 0
15/01/2015 13.32p 13.53p 13.20p 12.72p 4915
14/01/2015 13.35p 13.55p 13.14p 12.72p 0
13/01/2015 13.00p 13.55p 13.00p 12.72p 2733
12/01/2015 13.22p 13.51p 13.22p 12.72p 238
09/01/2015 13.31p 13.45p 13.18p 12.72p 4277
08/01/2015 12.70p 12.90p 12.70p 12.72p 18850
07/01/2015 12.49p 12.55p 12.36p 12.72p 10124
06/01/2015 12.40p 12.63p 12.11p 12.72p 0
05/01/2015 12.74p 12.74p 12.40p 12.72p 11914
02/01/2015 12.72p 12.89p 12.57p 12.72p 0
31/12/2014 12.78p 12.92p 12.53p 12.72p 0
30/12/2014 12.70p 12.94p 12.59p 12.72p 0
29/12/2014 12.56p 12.84p 12.56p 12.72p 4972
24/12/2014 12.81p 12.99p 12.49p 12.72p 0
23/12/2014 12.73p 12.85p 12.73p 12.72p 625
22/12/2014 12.48p 12.78p 12.48p 12.72p 4626

*Close Price adjusted for both dividends and splits