Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
19/12/2014 12.78p 12.78p 12.35p 12.72p 457
18/12/2014 12.93p 12.93p 12.57p 12.72p 415
17/12/2014 12.26p 12.80p 12.26p 12.72p 2801
16/12/2014 11.90p 12.56p 11.90p 12.72p 4850
15/12/2014 12.13p 12.13p 11.73p 12.72p 2312
12/12/2014 12.20p 12.28p 12.11p 12.72p 5913
11/12/2014 12.31p 12.31p 12.26p 12.72p 1156
10/12/2014 12.31p 12.45p 12.31p 12.72p 600
09/12/2014 12.85p 12.85p 12.27p 12.72p 2176
08/12/2014 12.69p 12.85p 12.69p 12.72p 5000
05/12/2014 12.60p 12.85p 12.60p 12.72p 0
04/12/2014 12.87p 12.87p 12.45p 12.72p 5
03/12/2014 12.69p 12.85p 12.69p 12.72p 4471
02/12/2014 12.67p 12.83p 12.64p 12.72p 2079
01/12/2014 12.63p 12.85p 12.59p 12.72p 0
28/11/2014 12.69p 12.84p 12.56p 12.72p 0
27/11/2014 12.69p 12.93p 12.56p 12.72p 0
26/11/2014 12.80p 13.01p 12.56p 12.72p 0
25/11/2014 12.63p 12.79p 12.60p 12.72p 598
24/11/2014 12.56p 12.64p 12.38p 12.72p 1709
21/11/2014 12.15p 12.55p 12.15p 12.72p 13797
20/11/2014 12.31p 12.45p 12.08p 12.72p 0
19/11/2014 12.44p 12.44p 12.24p 12.72p 1149
18/11/2014 12.10p 12.55p 12.10p 12.72p 0
17/11/2014 12.01p 12.11p 11.92p 12.72p 80
14/11/2014 11.56p 12.11p 11.56p 12.72p 90764
13/11/2014 11.51p 11.71p 11.36p 12.72p 3482
12/11/2014 11.67p 11.67p 11.41p 12.72p 905
11/11/2014 11.68p 11.85p 11.63p 12.72p 0
10/11/2014 11.52p 11.77p 11.52p 12.72p 125
07/11/2014 11.62p 11.66p 11.48p 12.72p 2305
06/11/2014 11.90p 11.90p 11.63p 12.72p 770
05/11/2014 11.84p 11.84p 11.62p 12.72p 4278
04/11/2014 11.85p 11.85p 11.50p 12.72p 2020
03/11/2014 11.88p 11.88p 11.66p 12.72p 1414
31/10/2014 11.61p 11.90p 11.61p 12.72p 3487
30/10/2014 12.39p 12.39p 11.37p 12.72p 75189
29/10/2014 10.96p 11.01p 10.96p 12.72p 267
28/10/2014 10.85p 10.85p 10.81p 12.72p 1359
27/10/2014 10.86p 10.86p 10.60p 12.72p 2425
24/10/2014 10.93p 10.93p 10.68p 12.72p 434
23/10/2014 10.65p 10.94p 10.65p 12.72p 1037
22/10/2014 10.56p 10.76p 10.56p 12.72p 6754
21/10/2014 10.44p 10.71p 10.44p 12.72p 9800
20/10/2014 10.50p 10.50p 10.40p 12.72p 648
17/10/2014 10.17p 10.56p 10.17p 12.72p 1431
16/10/2014 10.10p 10.33p 10.05p 12.72p 1917
15/10/2014 10.38p 10.60p 10.09p 12.72p 0
14/10/2014 10.35p 10.48p 10.28p 12.72p 12243
13/10/2014 10.31p 10.48p 10.25p 12.72p 450
10/10/2014 10.64p 10.64p 10.31p 12.72p 2620
09/10/2014 11.00p 11.00p 10.64p 12.72p 9593
08/10/2014 10.84p 10.84p 10.74p 12.72p 4
07/10/2014 11.08p 11.08p 10.65p 12.72p 167
06/10/2014 11.00p 11.09p 10.86p 12.72p 32267
03/10/2014 10.90p 11.15p 10.73p 12.72p 0
02/10/2014 10.97p 11.06p 10.73p 12.72p 46911
01/10/2014 10.67p 10.81p 10.67p 12.72p 1692
30/09/2014 10.90p 10.90p 10.68p 12.72p 5716
29/09/2014 10.94p 10.94p 10.69p 12.72p 1462
26/09/2014 10.73p 10.90p 10.65p 12.72p 10336
25/09/2014 10.90p 11.00p 10.55p 12.72p 65738
24/09/2014 11.57p 11.57p 11.10p 12.72p 2096
23/09/2014 11.60p 11.77p 11.44p 12.72p 0
22/09/2014 11.77p 12.04p 11.45p 12.72p 0
19/09/2014 11.89p 11.89p 11.71p 12.72p 229
18/09/2014 11.70p 11.77p 11.53p 12.72p 4893
17/09/2014 11.69p 11.79p 11.69p 12.72p 1742
16/09/2014 11.81p 11.95p 11.45p 12.72p 0
15/09/2014 11.81p 11.90p 11.73p 12.72p 5583
12/09/2014 11.84p 12.03p 11.75p 12.72p 0
11/09/2014 11.74p 11.88p 11.68p 12.72p 145
10/09/2014 11.98p 12.04p 11.73p 12.72p 3562
09/09/2014 11.86p 12.23p 11.86p 12.72p 0
08/09/2014 12.03p 12.27p 11.87p 12.72p 0
05/09/2014 12.04p 12.11p 11.84p 12.72p 2016
04/09/2014 11.60p 12.00p 11.60p 12.72p 2660
03/09/2014 11.51p 11.63p 11.51p 12.72p 3743
02/09/2014 11.57p 11.81p 11.35p 12.72p 0
01/09/2014 11.45p 11.63p 11.44p 12.72p 412
29/08/2014 11.62p 11.62p 11.27p 12.72p 14550
28/08/2014 11.61p 11.84p 11.40p 12.72p 0
27/08/2014 11.49p 11.60p 11.49p 12.72p 2632
26/08/2014 11.31p 11.54p 11.31p 12.72p 636
22/08/2014 11.36p 11.52p 11.05p 12.72p 0
21/08/2014 11.35p 11.59p 11.05p 12.72p 0
20/08/2014 11.21p 11.38p 11.19p 12.72p 2665
19/08/2014 11.12p 11.36p 11.12p 12.72p 1513
18/08/2014 11.16p 11.38p 11.01p 12.72p 0
15/08/2014 11.07p 11.19p 10.90p 12.72p 18674
14/08/2014 11.03p 11.10p 10.93p 12.72p 11766
13/08/2014 11.23p 11.46p 10.92p 12.72p 0
12/08/2014 11.14p 11.27p 11.06p 12.72p 2901
11/08/2014 11.05p 11.16p 11.05p 12.72p 1336
08/08/2014 10.90p 11.03p 10.84p 12.72p 1898
07/08/2014 10.90p 11.05p 10.84p 12.72p 8506
06/08/2014 11.05p 11.05p 10.74p 12.72p 53566
05/08/2014 10.98p 11.03p 10.85p 12.72p 12861
04/08/2014 11.02p 11.02p 10.83p 12.72p 10790
01/08/2014 11.07p 11.07p 10.81p 12.72p 1562
31/07/2014 11.35p 11.35p 11.01p 12.72p 24442
30/07/2014 11.48p 11.48p 11.15p 12.72p 25954
29/07/2014 11.15p 11.33p 11.15p 12.72p 4061
28/07/2014 11.07p 11.33p 11.07p 12.72p 400
25/07/2014 11.70p 11.70p 11.32p 12.72p 20000
24/07/2014 11.60p 12.72p 11.51p 12.72p 0
23/07/2014 11.52p 11.73p 11.51p 12.72p 338
22/07/2014 11.63p 12.72p 11.43p 12.72p 0
21/07/2014 11.59p 11.62p 11.43p 12.72p 2500
18/07/2014 11.52p 11.63p 11.45p 12.72p 11287
17/07/2014 11.47p 11.62p 11.41p 12.72p 3141
16/07/2014 11.44p 11.44p 11.39p 12.72p 1350
15/07/2014 11.52p 12.72p 11.23p 12.72p 0
14/07/2014 11.47p 11.47p 11.29p 12.72p 49599
11/07/2014 11.29p 11.38p 11.20p 12.72p 2860
10/07/2014 12.14p 12.14p 11.22p 12.72p 335
09/07/2014 11.91p 12.72p 11.86p 12.72p 0
08/07/2014 12.27p 12.72p 11.95p 12.72p 0
07/07/2014 12.20p 12.20p 12.15p 12.72p 61532
04/07/2014 12.25p 12.47p 12.18p 12.72p 3300
03/07/2014 12.35p 12.40p 12.13p 12.72p 35064
02/07/2014 12.20p 12.20p 11.98p 12.72p 1546
01/07/2014 11.84p 12.11p 11.84p 12.72p 132
30/06/2014 12.05p 12.07p 11.87p 12.72p 18716
27/06/2014 12.20p 12.72p 11.94p 12.72p 0
26/06/2014 12.31p 12.72p 12.00p 12.72p 0
25/06/2014 12.25p 12.72p 12.00p 12.72p 0
24/06/2014 12.70p 12.70p 12.40p 12.72p 8290
23/06/2014 12.98p 12.98p 12.66p 12.72p 53755
20/06/2014 12.89p 12.89p 12.59p 12.72p 2104
19/06/2014 13.07p 13.07p 12.64p 12.72p 1775
18/06/2014 13.15p 13.15p 13.07p 12.72p 623
17/06/2014 13.09p 13.35p 12.72p 12.72p 0
16/06/2014 13.11p 13.35p 12.72p 12.72p 0
13/06/2014 13.06p 13.30p 13.06p 12.72p 31937
12/06/2014 12.90p 13.30p 12.90p 12.72p 107500
11/06/2014 13.19p 13.21p 13.07p 12.72p 4266
10/06/2014 13.00p 13.45p 13.00p 12.72p 261
09/06/2014 13.22p 13.22p 12.94p 12.72p 2000
06/06/2014 13.02p 13.24p 12.72p 12.72p 0
05/06/2014 12.97p 13.10p 12.97p 12.72p 21750
04/06/2014 12.95p 13.01p 12.81p 12.72p 2124
03/06/2014 13.03p 13.11p 12.79p 12.72p 25642
02/06/2014 13.15p 13.52p 12.72p 12.72p 0
30/05/2014 13.10p 13.52p 12.72p 12.72p 0
29/05/2014 13.31p 13.52p 12.72p 12.72p 0
28/05/2014 13.04p 13.28p 13.04p 12.72p 213
27/05/2014 12.88p 13.10p 12.19p 12.72p 0
23/05/2014 12.53p 13.10p 12.19p 12.72p 0
22/05/2014 12.39p 12.77p 12.19p 12.72p 0
21/05/2014 12.28p 12.72p 12.19p 12.72p 0
20/05/2014 12.26p 12.72p 12.19p 12.72p 0
19/05/2014 12.23p 12.40p 12.19p 12.72p 97700
16/05/2014 12.34p 12.77p 12.10p 12.72p 0
15/05/2014 12.77p 12.77p 12.32p 12.72p 12
14/05/2014 13.04p 13.27p 12.52p 12.72p 0
13/05/2014 12.90p 12.98p 12.78p 12.94p 985
12/05/2014 12.86p 12.95p 12.77p 12.93p 845
09/05/2014 12.77p 13.23p 12.55p 12.90p 0
08/05/2014 12.86p 13.23p 12.55p 12.90p 0
07/05/2014 12.73p 13.23p 12.55p 12.89p 0
06/05/2014 13.00p 13.23p 12.55p 12.75p 0
02/05/2014 12.55p 13.03p 12.55p 12.56p 2899
01/05/2014 12.30p 13.07p 12.25p 12.56p 0
30/04/2014 12.35p 13.07p 12.26p 12.56p 0
29/04/2014 12.65p 13.07p 12.26p 12.56p 0
28/04/2014 12.59p 13.07p 12.32p 12.56p 0
25/04/2014 12.68p 13.07p 12.38p 12.56p 0
24/04/2014 12.61p 13.07p 12.48p 12.67p 0
23/04/2014 13.02p 13.07p 12.88p 12.98p 101
22/04/2014 12.86p 13.07p 12.86p 12.98p 159
17/04/2014 12.66p 13.09p 12.27p 12.68p 0
16/04/2014 12.61p 13.09p 12.27p 12.63p 0
15/04/2014 12.72p 13.09p 12.27p 12.48p 0
14/04/2014 12.70p 13.09p 12.35p 12.55p 0
11/04/2014 13.09p 13.09p 12.77p 12.93p 288
10/04/2014 13.37p 13.37p 13.05p 13.23p 271
09/04/2014 12.80p 13.26p 12.80p 13.26p 252
08/04/2014 12.78p 12.82p 12.63p 12.82p 153
07/04/2014 13.10p 13.80p 12.61p 12.82p 0
04/04/2014 13.51p 13.80p 12.74p 13.20p 0
03/04/2014 13.10p 13.28p 12.74p 13.02p 0
02/04/2014 12.74p 13.04p 12.74p 12.97p 6046
01/04/2014 12.05p 12.20p 12.02p 12.19p 806
31/03/2014 12.10p 12.24p 11.81p 12.00p 0
28/03/2014 12.10p 12.10p 11.91p 11.92p 1541
27/03/2014 12.15p 12.28p 12.05p 12.28p 676
26/03/2014 12.49p 12.57p 12.05p 12.33p 0
25/03/2014 12.05p 12.31p 12.05p 12.31p 466
24/03/2014 12.59p 12.59p 12.13p 12.31p 526
21/03/2014 12.76p 13.11p 12.51p 12.69p 0
20/03/2014 12.62p 13.03p 12.52p 12.73p 0
19/03/2014 12.85p 13.03p 12.55p 12.73p 0
18/03/2014 12.72p 12.88p 12.72p 12.88p 11
17/03/2014 12.45p 12.73p 12.45p 12.68p 2062
14/03/2014 12.80p 12.80p 12.40p 12.40p 11407
13/03/2014 13.00p 13.00p 12.54p 12.75p 323
12/03/2014 12.78p 12.93p 12.48p 12.91p 0
11/03/2014 12.70p 12.74p 12.59p 12.74p 1032
10/03/2014 12.92p 12.92p 12.77p 12.85p 1321

*Close Price adjusted for both dividends and splits