Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
07/03/2014 13.12p 13.55p 12.81p 13.00p 0
06/03/2014 13.22p 13.55p 12.96p 13.19p 0
05/03/2014 13.31p 13.49p 12.96p 13.24p 0
04/03/2014 13.11p 13.40p 12.96p 13.26p 0
03/03/2014 13.27p 13.27p 12.96p 13.16p 574
28/02/2014 13.49p 13.51p 13.30p 13.51p 27481
27/02/2014 13.45p 13.84p 13.10p 13.44p 0
26/02/2014 13.63p 13.84p 13.20p 13.39p 0
25/02/2014 13.64p 13.64p 13.39p 13.60p 1555
24/02/2014 13.72p 13.80p 13.71p 13.71p 20
21/02/2014 13.78p 13.97p 13.57p 13.77p 1527
20/02/2014 13.77p 13.88p 13.77p 13.82p 287
19/02/2014 13.51p 14.01p 13.33p 13.88p 0
18/02/2014 13.88p 13.91p 13.68p 13.81p 1105
17/02/2014 13.91p 14.19p 13.31p 13.85p 2288
14/02/2014 14.00p 14.18p 13.31p 13.85p 792
13/02/2014 14.00p 14.18p 13.31p 13.85p 0
12/02/2014 13.65p 14.05p 13.31p 13.87p 0
11/02/2014 13.81p 13.94p 13.31p 13.66p 0
10/02/2014 13.60p 13.94p 13.31p 13.77p 0
07/02/2014 13.69p 13.91p 13.31p 13.70p 0
06/02/2014 13.31p 13.80p 13.31p 13.76p 0
05/02/2014 13.60p 13.60p 13.32p 13.52p 493
04/02/2014 13.38p 13.92p 13.10p 13.53p 2497
03/02/2014 13.68p 13.92p 13.19p 13.39p 13172
31/01/2014 13.72p 13.72p 13.49p 13.70p 53000
30/01/2014 13.36p 13.53p 13.31p 13.53p 468
29/01/2014 13.35p 13.84p 12.88p 13.43p 1000
28/01/2014 12.96p 13.33p 12.96p 13.13p 219
27/01/2014 13.18p 13.18p 13.00p 13.00p 1222
24/01/2014 13.60p 15.20p 12.98p 13.24p 0
23/01/2014 14.20p 15.20p 13.34p 13.54p 738
22/01/2014 14.52p 15.20p 13.90p 14.10p 0
21/01/2014 14.60p 14.85p 14.11p 14.34p 0
20/01/2014 14.40p 14.85p 14.32p 14.49p 1224
17/01/2014 14.42p 14.69p 14.42p 14.55p 83000
16/01/2014 14.89p 14.89p 14.38p 14.51p 115000
15/01/2014 14.34p 14.90p 14.34p 14.61p 79000
14/01/2014 14.14p 14.65p 13.98p 14.28p 214
13/01/2014 14.27p 14.65p 13.98p 14.29p 10991
10/01/2014 14.42p 14.65p 13.98p 14.27p 17154
09/01/2014 14.31p 14.65p 13.98p 14.26p 9500
08/01/2014 14.40p 14.65p 13.98p 14.41p 5811
07/01/2014 13.98p 14.45p 13.98p 14.40p 95076
06/01/2014 14.19p 14.24p 13.68p 13.99p 0
03/01/2014 14.00p 14.19p 13.68p 13.94p 0
02/01/2014 14.01p 14.19p 13.68p 13.90p 0
31/12/2013 13.74p 14.11p 13.74p 13.90p 4000
30/12/2013 14.00p 14.26p 13.50p 13.84p 0
27/12/2013 13.90p 14.15p 13.50p 13.90p 0
24/12/2013 13.72p 14.13p 13.50p 13.91p 14854
23/12/2013 13.94p 14.07p 13.50p 13.87p 0
20/12/2013 13.67p 13.83p 13.50p 13.83p 1236
19/12/2013 13.59p 14.04p 12.65p 13.66p 0
18/12/2013 13.72p 14.04p 12.65p 13.54p 2368
17/12/2013 13.60p 13.77p 12.65p 13.77p 0
16/12/2013 13.18p 13.62p 12.65p 13.34p 8159
13/12/2013 13.03p 13.62p 12.65p 13.24p 2859
12/12/2013 13.05p 13.62p 12.65p 13.10p 202
11/12/2013 13.31p 13.62p 12.65p 13.20p 5704
10/12/2013 13.20p 13.62p 12.65p 13.20p 0
09/12/2013 13.13p 13.62p 12.65p 13.23p 0
06/12/2013 13.13p 13.62p 12.65p 13.11p 1269
05/12/2013 12.87p 13.62p 12.65p 12.93p 9777
04/12/2013 13.41p 13.52p 12.65p 12.90p 0
03/12/2013 13.52p 13.52p 13.18p 13.38p 89050
02/12/2013 13.72p 14.11p 13.26p 13.45p 559
29/11/2013 13.80p 14.11p 13.45p 13.75p 0
28/11/2013 13.90p 14.11p 13.57p 13.78p 12051
27/11/2013 13.78p 13.97p 13.60p 13.87p 10985
26/11/2013 13.60p 13.62p 13.60p 13.62p 1281
25/11/2013 13.51p 14.30p 13.13p 13.52p 797
22/11/2013 13.67p 14.30p 13.13p 13.51p 0
21/11/2013 13.57p 14.30p 13.13p 13.58p 0
20/11/2013 13.87p 14.30p 13.13p 14.11p 0
19/11/2013 13.25p 13.52p 13.13p 13.30p 0
18/11/2013 13.52p 13.52p 13.15p 13.31p 18500
15/11/2013 13.85p 14.06p 13.56p 13.77p 0
14/11/2013 13.81p 13.91p 13.68p 13.86p 1100
13/11/2013 13.98p 14.35p 13.53p 13.72p 0
12/11/2013 14.02p 14.35p 13.82p 13.98p 0
11/11/2013 14.31p 14.32p 14.04p 14.09p 44
08/11/2013 13.98p 14.30p 13.98p 14.11p 252
07/11/2013 14.00p 14.27p 13.85p 14.02p 0
06/11/2013 14.00p 14.04p 13.85p 14.01p 21548
05/11/2013 13.95p 14.23p 13.86p 14.05p 0
04/11/2013 14.06p 14.23p 13.86p 14.03p 0
01/11/2013 14.19p 14.23p 13.86p 14.00p 0
31/10/2013 13.94p 14.10p 13.94p 14.07p 12769
30/10/2013 13.98p 14.45p 13.82p 14.05p 0
29/10/2013 13.90p 14.45p 13.82p 14.06p 0
28/10/2013 14.45p 14.45p 13.82p 14.03p 0
25/10/2013 13.94p 14.14p 13.94p 14.03p 836
24/10/2013 13.98p 14.49p 13.73p 13.98p 0
23/10/2013 13.80p 14.49p 13.73p 13.98p 0
22/10/2013 14.25p 14.49p 13.76p 13.98p 0
21/10/2013 14.49p 14.49p 13.76p 13.82p 6667
18/10/2013 14.31p 14.36p 8.50p 14.10p 0
17/10/2013 13.98p 14.28p 8.50p 14.11p 0
16/10/2013 14.04p 14.19p 8.50p 13.98p 0
15/10/2013 13.90p 14.12p 8.50p 13.99p 0
14/10/2013 13.90p 14.12p 8.50p 13.90p 0
11/10/2013 13.81p 14.12p 8.50p 13.89p 10920
10/10/2013 13.81p 14.12p 8.50p 13.82p 529
09/10/2013 13.66p 14.12p 8.50p 13.82p 0
08/10/2013 13.27p 14.12p 8.50p 13.82p 0
07/10/2013 13.47p 13.47p 8.50p 13.08p 0
04/10/2013 12.90p 13.42p 8.50p 13.08p 0
03/10/2013 13.13p 13.42p 8.50p 13.08p 767
02/10/2013 13.09p 13.42p 8.50p 13.08p 1450
01/10/2013 12.97p 13.35p 8.50p 13.08p 0
30/09/2013 12.85p 13.35p 8.50p 13.08p 0
27/09/2013 13.09p 13.35p 8.50p 13.08p 2677
26/09/2013 12.52p 13.35p 8.50p 13.08p 7272
25/09/2013 12.24p 13.35p 8.50p 12.48p 0
24/09/2013 12.00p 13.35p 8.50p 12.48p 0
23/09/2013 12.29p 13.35p 8.50p 12.48p 0
20/09/2013 12.31p 13.35p 8.50p 12.48p 0
19/09/2013 12.31p 13.35p 8.50p 12.48p 0
18/09/2013 12.31p 13.35p 8.50p 12.48p 0
17/09/2013 12.58p 13.35p 8.50p 12.48p 2384
16/09/2013 13.00p 13.35p 8.50p 12.48p 0
13/09/2013 12.31p 13.35p 8.50p 12.48p 760
12/09/2013 12.40p 13.35p 8.50p 12.48p 0
11/09/2013 12.44p 13.35p 8.50p 12.48p 0
10/09/2013 12.51p 13.35p 8.50p 12.48p 0
09/09/2013 11.98p 12.32p 8.50p 12.00p 0
06/09/2013 11.05p 11.74p 8.50p 11.25p 0
05/09/2013 10.61p 11.74p 8.50p 11.25p 0
04/09/2013 10.64p 11.74p 8.50p 10.57p 0
03/09/2013 10.70p 11.74p 8.50p 10.57p 0
02/09/2013 10.10p 11.74p 8.50p 10.57p 0
30/08/2013 10.29p 11.74p 8.50p 10.12p 0
29/08/2013 10.26p 11.74p 8.50p 10.12p 302
28/08/2013 10.41p 11.74p 8.50p 10.12p 0
27/08/2013 10.65p 11.74p 8.50p 10.24p 0
23/08/2013 10.89p 11.74p 8.50p 10.65p 0
22/08/2013 10.61p 11.74p 8.50p 10.65p 0
21/08/2013 10.80p 11.74p 8.50p 10.65p 0
20/08/2013 10.73p 11.74p 8.50p 10.65p 0
19/08/2013 10.77p 11.74p 8.50p 10.65p 0
16/08/2013 10.70p 11.74p 8.50p 10.65p 0
15/08/2013 11.18p 11.74p 8.50p 10.65p 0
14/08/2013 11.16p 11.74p 8.50p 11.36p 0
13/08/2013 11.23p 11.74p 8.50p 11.36p 0
12/08/2013 11.40p 11.74p 8.50p 11.36p 0
09/08/2013 11.31p 11.74p 8.50p 11.36p 0
08/08/2013 11.15p 11.74p 8.50p 11.36p 0
07/08/2013 11.31p 11.74p 8.50p 11.36p 0
06/08/2013 11.38p 11.74p 8.50p 11.36p 0
05/08/2013 11.18p 11.74p 8.50p 11.36p 0
02/08/2013 11.43p 11.74p 8.50p 11.36p 1241
01/08/2013 11.29p 11.74p 8.50p 11.36p 0
31/07/2013 10.85p 11.74p 8.50p 10.85p 0
30/07/2013 10.92p 11.74p 8.50p 10.85p 0
29/07/2013 10.86p 11.74p 8.50p 10.85p 0
26/07/2013 11.45p 11.74p 8.50p 11.65p 444
25/07/2013 11.02p 11.74p 8.50p 11.65p 0
24/07/2013 10.92p 11.07p 8.50p 11.05p 0
23/07/2013 10.61p 11.07p 8.50p 11.05p 0
22/07/2013 10.38p 10.93p 8.50p 10.50p 0
19/07/2013 10.37p 10.81p 8.50p 10.50p 0
18/07/2013 10.53p 10.76p 8.50p 10.50p 0
17/07/2013 10.07p 10.40p 8.50p 9.97p 0
16/07/2013 10.08p 10.32p 8.50p 9.97p 0
15/07/2013 10.09p 10.30p 8.50p 9.97p 0
12/07/2013 10.10p 10.30p 8.50p 9.97p 0
11/07/2013 9.75p 10.24p 8.50p 9.97p 0
10/07/2013 9.60p 9.99p 8.50p 9.97p 0
09/07/2013 9.85p 9.99p 8.50p 9.97p 0
08/07/2013 9.74p 9.85p 8.50p 9.50p 0
05/07/2013 9.65p 9.83p 8.50p 9.50p 0
04/07/2013 9.37p 9.67p 8.50p 9.50p 0
03/07/2013 8.94p 9.49p 8.50p 9.09p 0
02/07/2013 9.23p 9.47p 8.50p 9.09p 0
01/07/2013 9.20p 9.45p 8.50p 9.09p 0
28/06/2013 9.10p 9.37p 8.50p 9.09p 0
27/06/2013 8.97p 9.33p 8.50p 9.09p 0
26/06/2013 8.68p 8.96p 8.50p 8.68p 0
25/06/2013 8.64p 8.68p 8.64p 8.68p 160
24/06/2013 8.87p 9.20p 8.49p 8.68p 0
21/06/2013 9.08p 9.20p 9.08p 9.08p 75000
20/06/2013 9.15p 9.34p 8.97p 9.08p 20000
19/06/2013 9.16p 9.46p 8.43p 9.08p 0
18/06/2013 9.02p 9.35p 8.43p 9.08p 0
17/06/2013 9.01p 9.30p 8.43p 9.08p 0
14/06/2013 8.80p 9.05p 8.43p 8.73p 0
13/06/2013 8.62p 9.00p 8.43p 8.73p 0
12/06/2013 8.70p 9.00p 8.47p 8.73p 0
11/06/2013 8.71p 9.00p 8.47p 8.73p 0
10/06/2013 8.73p 9.00p 8.47p 8.73p 0
07/06/2013 8.81p 9.00p 8.47p 8.73p 0
06/06/2013 8.73p 9.00p 8.47p 8.73p 0
05/06/2013 8.73p 9.00p 8.47p 8.73p 0
04/06/2013 8.67p 8.93p 8.47p 8.73p 0
03/06/2013 8.73p 8.93p 8.47p 8.73p 0
31/05/2013 8.74p 8.76p 8.73p 8.73p 13071
30/05/2013 8.73p 8.94p 7.86p 8.73p 0
29/05/2013 8.73p 8.94p 7.86p 8.73p 0
28/05/2013 8.20p 8.92p 7.86p 8.73p 0

*Close Price adjusted for both dividends and splits