France Telecom SA ADR (0OQV) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. France Telecom SA ADR

Date Open High Low Close* Volume
22/07/2016 14.24p 14.53p 14.24p 14.50p 184227
21/07/2016 14.43p 14.43p 13.81p 14.20p 1418395
20/07/2016 14.25p 14.40p 14.10p 14.21p 264646
19/07/2016 14.35p 14.43p 14.26p 14.27p 87377
18/07/2016 14.63p 14.66p 14.34p 14.51p 49844
15/07/2016 14.56p 14.64p 14.44p 14.54p 66900
14/07/2016 14.57p 14.60p 14.44p 14.60p 75340
13/07/2016 14.45p 14.51p 13.72p 14.40p 404125
12/07/2016 14.26p 14.54p 14.20p 14.51p 150574
11/07/2016 14.21p 14.30p 14.02p 14.22p 201152
08/07/2016 14.04p 14.15p 13.90p 14.15p 504383
07/07/2016 13.80p 14.00p 13.76p 13.87p 249935
06/07/2016 14.09p 14.09p 13.65p 13.74p 655048
05/07/2016 14.20p 14.27p 14.05p 14.15p 174711
04/07/2016 14.51p 14.66p 14.33p 14.43p 139321
01/07/2016 14.76p 14.76p 14.54p 14.63p 205085
30/06/2016 14.46p 14.65p 14.46p 14.58p 168782
29/06/2016 14.18p 14.65p 14.18p 14.54p 369151
28/06/2016 14.01p 14.09p 13.81p 14.09p 287005
27/06/2016 13.51p 13.89p 13.44p 13.52p 251063
24/06/2016 13.20p 13.93p 13.20p 13.73p 112726
23/06/2016 14.35p 14.82p 14.35p 14.70p 216847
26/05/2016 15.31p 15.59p 15.31p 15.55p 256481
25/05/2016 15.35p 15.37p 15.29p 15.31p 90414
24/05/2016 14.98p 15.21p 14.96p 15.20p 272024
23/05/2016 15.16p 15.16p 14.81p 15.02p 93547
20/05/2016 15.04p 15.20p 15.04p 15.19p 25545
19/05/2016 15.05p 15.05p 14.82p 14.99p 58780
18/05/2016 15.00p 15.17p 15.00p 15.15p 96613
17/05/2016 15.05p 15.20p 14.95p 15.10p 292359
16/05/2016 14.51p 15.03p 14.51p 15.02p 196125
13/05/2016 14.82p 15.11p 14.74p 15.05p 115649
12/05/2016 14.70p 14.97p 14.49p 14.89p 802533
11/05/2016 14.63p 14.70p 14.31p 14.70p 54588
10/05/2016 14.69p 14.74p 14.59p 14.61p 52778
09/05/2016 14.32p 14.65p 14.32p 14.55p 96383
06/05/2016 14.27p 14.31p 13.99p 14.19p 1160255
05/05/2016 14.29p 14.61p 14.14p 14.31p 1568986
04/05/2016 14.78p 14.91p 14.27p 14.33p 287963
03/05/2016 14.57p 14.95p 14.52p 14.91p 81521
29/04/2016 14.64p 14.64p 14.41p 14.52p 89237
28/04/2016 14.93p 14.93p 14.61p 14.85p 437886
27/04/2016 14.98p 15.05p 14.74p 14.97p 75066
26/04/2016 14.98p 15.09p 14.76p 14.97p 419863
25/04/2016 14.83p 14.88p 14.70p 14.81p 67252
22/04/2016 15.22p 15.22p 14.70p 14.92p 39983
21/04/2016 15.20p 15.20p 14.78p 14.98p 251229
20/04/2016 15.10p 15.20p 15.02p 15.18p 324071
19/04/2016 15.06p 15.27p 14.93p 15.26p 171947
18/04/2016 14.86p 15.19p 14.83p 15.09p 83767
15/04/2016 15.21p 15.23p 14.92p 15.19p 108998
14/04/2016 15.03p 15.12p 14.85p 15.06p 51022
13/04/2016 14.94p 15.05p 14.83p 14.97p 281039
12/04/2016 14.35p 14.80p 14.33p 14.78p 559672
11/04/2016 14.51p 14.51p 14.11p 14.35p 98411
08/04/2016 14.08p 14.23p 14.00p 14.19p 141900
07/04/2016 14.34p 14.34p 14.05p 14.13p 26646
06/04/2016 14.10p 14.24p 13.98p 14.16p 61814
05/04/2016 14.31p 14.40p 13.90p 14.12p 217433
04/04/2016 14.77p 14.77p 14.23p 14.40p 288953
01/04/2016 15.31p 15.40p 15.15p 15.38p 74812
31/03/2016 15.20p 15.40p 15.20p 15.40p 176921
30/03/2016 15.57p 15.66p 15.35p 15.57p 225667
29/03/2016 15.48p 15.60p 15.30p 15.57p 93420
24/03/2016 15.57p 15.70p 15.19p 15.44p 114120
23/03/2016 15.69p 15.81p 15.52p 15.70p 389896
22/03/2016 15.32p 15.61p 15.26p 15.59p 372453
21/03/2016 15.32p 15.51p 15.27p 15.49p 19654
18/03/2016 15.84p 15.84p 15.52p 15.58p 113380
17/03/2016 16.42p 16.42p 15.58p 15.81p 165443
16/03/2016 16.15p 16.38p 16.05p 16.28p 109174
15/03/2016 16.34p 16.46p 16.18p 16.30p 121146
14/03/2016 16.49p 16.58p 16.18p 16.38p 54220
11/03/2016 16.05p 16.44p 16.05p 16.42p 155190
10/03/2016 16.03p 16.38p 15.51p 15.81p 7042
09/03/2016 15.72p 16.08p 15.59p 15.98p 127341
08/03/2016 15.60p 15.60p 15.43p 15.76p 30291
07/03/2016 15.82p 15.83p 15.52p 15.74p 285686
04/03/2016 16.10p 16.10p 15.82p 15.93p 228547
03/03/2016 16.02p 16.02p 15.71p 15.94p 104928
02/03/2016 16.22p 16.22p 15.80p 15.99p 197438
01/03/2016 15.95p 16.16p 15.95p 16.16p 446904
29/02/2016 15.61p 16.01p 15.61p 16.00p 10099
26/02/2016 16.08p 16.10p 15.81p 15.81p 173918
25/02/2016 15.77p 16.04p 15.47p 15.92p 318377
24/02/2016 15.91p 16.03p 15.32p 15.47p 80302
23/02/2016 16.16p 16.33p 15.98p 16.03p 559965
22/02/2016 16.07p 16.31p 16.00p 16.26p 1088
19/02/2016 16.00p 16.01p 15.69p 15.88p 189786
18/02/2016 15.85p 16.02p 15.83p 15.97p 216600
17/02/2016 15.42p 15.75p 15.42p 15.69p 286957
16/02/2016 15.80p 15.80p 15.15p 15.31p 283530
15/02/2016 15.45p 15.51p 15.34p 15.35p 913693
12/02/2016 14.70p 14.90p 14.66p 14.85p 150366
11/02/2016 14.78p 15.06p 14.64p 14.73p 6152
10/02/2016 15.19p 15.20p 14.91p 15.06p 26656
09/02/2016 14.70p 14.91p 14.50p 14.75p 465710
08/02/2016 15.20p 15.20p 14.70p 14.78p 92022
05/02/2016 15.60p 15.68p 14.98p 15.18p 18922
04/02/2016 16.06p 16.06p 15.68p 15.68p 55526
03/02/2016 16.13p 16.27p 15.77p 15.96p 356461
02/02/2016 16.05p 16.43p 16.03p 16.27p 366754
01/02/2016 16.33p 16.34p 16.07p 16.30p 31874
29/01/2016 16.31p 16.33p 15.90p 16.28p 8655
28/01/2016 16.31p 16.31p 15.66p 15.90p 318831
27/01/2016 16.00p 16.30p 16.00p 16.27p 381169
26/01/2016 15.76p 15.87p 15.52p 15.86p 816543
25/01/2016 15.70p 15.97p 15.56p 15.76p 90641
22/01/2016 15.36p 15.84p 15.31p 15.83p 1030912
21/01/2016 15.00p 15.16p 14.76p 15.16p 263701
20/01/2016 15.05p 15.09p 14.68p 14.76p 306829
19/01/2016 15.40p 15.40p 15.15p 15.38p 136221
18/01/2016 15.18p 15.40p 14.90p 15.15p 72922
15/01/2016 15.77p 15.77p 14.97p 15.26p 381386
14/01/2016 15.52p 15.52p 15.30p 15.52p 360014
13/01/2016 16.10p 16.10p 15.76p 15.76p 501199
12/01/2016 15.42p 15.98p 15.28p 15.85p 699347
11/01/2016 15.00p 15.38p 15.00p 15.23p 14249
08/01/2016 15.49p 15.53p 15.07p 15.31p 282820
07/01/2016 15.09p 15.49p 14.95p 15.48p 41373
06/01/2016 15.51p 15.58p 15.20p 15.57p 1190558
05/01/2016 15.35p 15.45p 15.07p 15.26p 7418
04/01/2016 15.18p 15.44p 14.90p 15.11p 438402
31/12/2015 15.68p 15.78p 15.18p 15.44p 8302
30/12/2015 15.65p 15.65p 15.35p 15.59p 34399
29/12/2015 15.43p 15.64p 15.31p 15.59p 29304
24/12/2015 15.51p 15.77p 15.11p 15.31p 0
23/12/2015 15.31p 15.45p 15.23p 15.44p 131173
22/12/2015 15.74p 15.74p 14.88p 15.14p 23882
21/12/2015 15.39p 15.47p 15.06p 15.16p 78117
18/12/2015 15.45p 15.66p 15.15p 15.47p 122890
17/12/2015 15.78p 15.84p 15.43p 15.66p 138662
16/12/2015 15.56p 15.56p 15.24p 15.24p 22482
15/12/2015 14.90p 15.35p 14.82p 15.27p 607971
14/12/2015 14.94p 15.19p 14.74p 14.82p 103253
11/12/2015 15.05p 15.23p 14.69p 14.98p 128324
10/12/2015 15.18p 15.24p 14.90p 15.19p 256997
09/12/2015 15.40p 15.47p 15.05p 15.23p 301386
08/12/2015 15.32p 15.71p 15.16p 15.43p 360923
07/12/2015 15.26p 15.78p 15.26p 15.48p 501285
04/12/2015 15.56p 15.56p 15.23p 15.48p 713305
03/12/2015 16.40p 16.40p 15.69p 15.76p 100255
02/12/2015 16.13p 16.28p 15.94p 16.19p 310319
01/12/2015 16.40p 16.41p 15.93p 16.09p 154334
30/11/2015 16.62p 16.79p 16.12p 16.42p 271748
27/11/2015 16.69p 16.69p 16.44p 16.64p 40759
26/11/2015 16.35p 16.66p 16.35p 16.65p 6673
25/11/2015 16.20p 16.50p 16.16p 16.41p 100860
24/11/2015 16.31p 16.32p 15.93p 16.13p 149873
23/11/2015 16.36p 16.50p 16.19p 16.35p 95492
20/11/2015 16.75p 16.75p 16.38p 16.52p 20492
19/11/2015 16.89p 16.95p 16.62p 16.78p 108649
18/11/2015 16.87p 16.87p 16.56p 16.83p 976066
17/11/2015 16.39p 16.85p 16.39p 16.78p 189482
16/11/2015 16.05p 16.36p 15.99p 16.33p 8847
13/11/2015 16.17p 16.37p 16.15p 16.22p 52156
12/11/2015 16.49p 16.68p 16.16p 16.31p 338571
11/11/2015 16.39p 16.67p 16.33p 16.58p 170353
10/11/2015 16.29p 16.46p 16.14p 16.36p 60851
09/11/2015 16.34p 16.42p 15.86p 16.15p 24796
06/11/2015 16.10p 16.45p 15.99p 16.42p 43625
05/11/2015 15.98p 16.11p 15.84p 16.09p 121316
04/11/2015 16.03p 16.34p 15.76p 16.00p 792728
03/11/2015 15.72p 15.91p 15.68p 15.84p 72337
02/11/2015 15.70p 16.06p 15.65p 15.89p 88087
30/10/2015 16.13p 16.13p 15.74p 15.97p 57190
29/10/2015 15.94p 16.05p 15.73p 15.94p 169652
28/10/2015 15.73p 15.87p 15.57p 15.81p 99768
27/10/2015 16.00p 16.07p 15.57p 15.71p 209859
26/10/2015 15.91p 16.11p 15.78p 16.01p 309581
23/10/2015 15.60p 16.14p 15.60p 15.93p 591245
22/10/2015 14.60p 15.62p 14.43p 15.50p 2858228
21/10/2015 14.40p 14.53p 14.17p 14.43p 454743
20/10/2015 14.35p 14.49p 14.24p 14.31p 826701
19/10/2015 14.08p 14.33p 14.08p 14.27p 137815
16/10/2015 14.09p 14.09p 13.89p 14.06p 69889
15/10/2015 13.78p 14.00p 13.73p 13.95p 279392
14/10/2015 13.73p 13.86p 13.56p 13.65p 130347
13/10/2015 14.00p 14.00p 13.61p 13.81p 233494
12/10/2015 14.07p 14.07p 13.69p 13.93p 106090
09/10/2015 13.59p 14.11p 13.59p 14.03p 57461
08/10/2015 13.65p 13.65p 13.43p 13.64p 363408
07/10/2015 14.19p 14.19p 13.55p 13.69p 55809
06/10/2015 13.61p 13.90p 13.55p 13.88p 163349
05/10/2015 13.36p 13.62p 13.30p 13.59p 172348
02/10/2015 13.29p 13.38p 12.79p 13.15p 262291
01/10/2015 13.72p 13.72p 13.08p 13.18p 312863
30/09/2015 13.69p 13.69p 13.32p 13.53p 48321
29/09/2015 13.48p 13.72p 13.23p 13.45p 47754
28/09/2015 14.01p 14.06p 13.67p 13.72p 219164
25/09/2015 13.73p 14.19p 13.49p 14.17p 194027
24/09/2015 13.77p 13.92p 13.42p 13.49p 18275
23/09/2015 13.67p 13.95p 13.63p 13.75p 357881
22/09/2015 14.16p 14.16p 13.44p 13.65p 206665
21/09/2015 13.94p 14.22p 13.84p 14.15p 128153
18/09/2015 14.25p 14.35p 13.95p 13.99p 297939
17/09/2015 14.27p 14.31p 14.08p 14.28p 169058
16/09/2015 14.10p 14.25p 14.02p 14.24p 478925
15/09/2015 13.73p 13.91p 13.55p 13.86p 274019
14/09/2015 13.77p 13.88p 13.58p 13.84p 75040

*Close Price adjusted for both dividends and splits