France Telecom SA ADR (0OQV) Share Price

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

Date Open High Low Close* Volume
11/02/2014 9.09p 9.11p 8.97p 9.06p 366978
10/02/2014 9.04p 9.05p 8.90p 9.02p 3971
07/02/2014 8.99p 9.16p 8.96p 9.07p 8434
06/02/2014 8.81p 9.08p 8.81p 9.03p 54769
05/02/2014 8.86p 8.87p 8.72p 8.86p 1719
04/02/2014 8.90p 8.90p 8.75p 8.89p 59760
03/02/2014 9.02p 9.06p 8.81p 8.94p 885
31/01/2014 9.17p 9.18p 8.93p 9.09p 11638
30/01/2014 9.09p 9.19p 8.99p 9.09p 2474
29/01/2014 9.13p 9.16p 8.89p 9.02p 2817
28/01/2014 9.21p 9.21p 8.83p 9.02p 2763
27/01/2014 9.15p 9.16p 8.96p 9.16p 47242
24/01/2014 9.52p 9.52p 9.08p 9.22p 24580
23/01/2014 9.33p 9.46p 9.27p 9.41p 108
22/01/2014 9.43p 9.51p 9.25p 9.36p 147608
21/01/2014 9.70p 9.70p 9.43p 9.46p 34788
20/01/2014 9.67p 9.70p 9.55p 9.56p 25787
17/01/2014 9.48p 9.68p 9.48p 9.54p 38094
16/01/2014 9.65p 9.69p 9.48p 9.63p 74967
15/01/2014 9.42p 9.69p 9.41p 9.69p 901863
14/01/2014 9.35p 9.54p 9.35p 9.48p 58000
13/01/2014 9.38p 9.53p 9.38p 9.48p 227010
10/01/2014 9.37p 9.51p 9.23p 9.45p 37411
09/01/2014 8.94p 9.20p 8.94p 9.19p 449585
08/01/2014 9.01p 9.14p 8.99p 9.05p 4463
07/01/2014 8.93p 9.09p 8.91p 9.04p 5400
06/01/2014 8.96p 8.96p 8.74p 8.87p 1848
03/01/2014 8.80p 8.87p 8.69p 8.84p 35602
02/01/2014 9.10p 9.10p 8.63p 8.76p 2108
31/12/2013 8.87p 9.12p 8.80p 8.98p 46
30/12/2013 9.05p 9.08p 8.86p 8.94p 16007
27/12/2013 8.90p 9.01p 8.86p 8.99p 59204
24/12/2013 8.88p 8.99p 8.60p 8.86p 1991
23/12/2013 8.90p 8.90p 8.60p 8.84p 1533
20/12/2013 8.94p 9.05p 8.66p 8.76p 119989
19/12/2013 8.81p 9.03p 8.81p 9.03p 7494
18/12/2013 8.82p 8.97p 8.72p 8.86p 88401
17/12/2013 8.53p 8.88p 8.48p 8.77p 8148
16/12/2013 8.67p 8.73p 8.54p 8.73p 702602
13/12/2013 8.75p 8.75p 8.51p 8.59p 146208
12/12/2013 8.91p 8.91p 8.58p 8.75p 2176
11/12/2013 8.80p 8.81p 8.61p 8.70p 5280721
10/12/2013 8.91p 9.04p 8.71p 8.84p 408046
09/12/2013 8.96p 9.04p 8.84p 8.99p 31855
06/12/2013 9.25p 9.25p 8.82p 8.95p 3239
05/12/2013 9.28p 9.49p 9.28p 9.33p 81986
04/12/2013 9.26p 9.30p 9.06p 9.30p 43618704
03/12/2013 9.41p 9.41p 9.09p 9.20p 273124
02/12/2013 9.70p 9.70p 9.39p 9.47p 1296628
29/11/2013 9.58p 9.58p 9.47p 9.51p 398521
28/11/2013 9.52p 9.60p 9.43p 9.49p 31840
27/11/2013 9.58p 9.58p 9.36p 9.46p 302000
26/11/2013 9.41p 9.53p 9.39p 9.49p 14039
25/11/2013 9.65p 9.65p 9.40p 9.48p 231614
22/11/2013 9.41p 9.54p 9.37p 9.47p 292586
21/11/2013 9.47p 9.47p 9.28p 9.40p 247511
20/11/2013 9.60p 9.60p 9.50p 9.60p 1559
19/11/2013 9.78p 9.78p 9.53p 9.68p 8676
18/11/2013 9.57p 9.77p 9.57p 9.67p 3555
15/11/2013 9.73p 9.73p 9.56p 9.69p 273576
14/11/2013 9.74p 9.74p 9.53p 9.68p 39175
13/11/2013 9.66p 9.68p 9.53p 9.68p 3025
12/11/2013 9.80p 9.80p 9.57p 9.72p 2782
11/11/2013 9.54p 9.77p 9.54p 9.76p 16503
08/11/2013 9.54p 9.69p 9.54p 9.69p 82026
07/11/2013 9.74p 9.77p 9.67p 9.68p 6877
06/11/2013 9.80p 9.80p 9.57p 9.74p 63482
05/11/2013 10.12p 10.12p 9.60p 9.75p 68876
04/11/2013 10.08p 10.16p 10.00p 10.16p 190
01/11/2013 10.15p 10.20p 10.00p 10.16p 31138
31/10/2013 10.15p 10.15p 9.96p 10.14p 188
30/10/2013 10.31p 10.31p 10.05p 10.17p 142025
29/10/2013 10.19p 10.37p 10.11p 10.36p 161849
28/10/2013 10.01p 10.19p 10.01p 10.18p 101603
25/10/2013 10.14p 10.15p 9.98p 10.15p 65800
24/10/2013 9.90p 10.20p 9.90p 10.18p 28984
23/10/2013 10.51p 10.51p 9.97p 10.12p 472534
22/10/2013 10.51p 10.69p 10.49p 10.50p 532927
21/10/2013 10.34p 10.55p 10.20p 10.55p 151479
18/10/2013 10.38p 10.45p 10.22p 10.39p 131711
17/10/2013 10.40p 10.40p 10.21p 10.36p 182413
16/10/2013 10.11p 10.42p 10.11p 10.40p 235585
15/10/2013 10.00p 10.12p 10.00p 10.05p 136722
14/10/2013 10.00p 10.15p 9.98p 10.02p 2813
11/10/2013 10.05p 10.07p 9.89p 9.99p 82113
10/10/2013 9.92p 10.12p 9.84p 9.84p 356776
09/10/2013 9.52p 9.88p 9.52p 9.84p 202067
08/10/2013 9.54p 9.68p 9.34p 9.41p 401986
07/10/2013 9.30p 9.41p 9.30p 9.41p 72813
04/10/2013 9.33p 9.48p 9.25p 9.41p 9375
03/10/2013 9.24p 9.41p 9.19p 9.41p 59315
02/10/2013 9.41p 9.41p 9.20p 9.41p 34353
01/10/2013 9.32p 9.41p 9.22p 9.41p 220
30/09/2013 9.39p 9.41p 9.20p 9.41p 9611
27/09/2013 9.49p 9.49p 9.29p 9.41p 308
26/09/2013 9.14p 9.50p 9.14p 9.41p 485052
25/09/2013 8.92p 9.08p 8.92p 8.95p 44609
24/09/2013 8.77p 8.95p 8.69p 8.95p 230229
23/09/2013 8.80p 8.95p 8.66p 8.95p 5900
20/09/2013 8.61p 9.00p 8.60p 8.95p 2072
19/09/2013 8.81p 9.00p 8.60p 8.95p 0
18/09/2013 8.82p 8.95p 8.60p 8.95p 279614
17/09/2013 8.81p 8.95p 8.51p 8.95p 29471
16/09/2013 8.83p 8.95p 8.59p 8.95p 30171
13/09/2013 8.60p 8.95p 8.60p 8.95p 89187
12/09/2013 8.66p 8.95p 8.66p 8.95p 132739
11/09/2013 8.51p 8.68p 8.38p 8.44p 57589
10/09/2013 8.45p 8.54p 8.32p 8.44p 367
09/09/2013 8.44p 8.44p 8.08p 8.08p 65989
06/09/2013 8.43p 8.43p 8.08p 8.08p 90909
05/09/2013 8.05p 8.41p 8.05p 8.08p 5759
04/09/2013 7.97p 8.04p 7.72p 7.72p 70118
03/09/2013 7.80p 7.85p 7.72p 7.72p 366
02/09/2013 7.72p 7.74p 7.57p 7.72p 289
30/08/2013 7.82p 7.82p 7.54p 7.72p 307
29/08/2013 7.63p 7.72p 7.56p 7.72p 2241
28/08/2013 7.55p 7.72p 7.49p 7.72p 796
27/08/2013 7.72p 7.72p 7.51p 7.57p 1660
23/08/2013 7.80p 7.81p 7.61p 7.72p 1414
22/08/2013 7.71p 7.72p 7.67p 7.72p 952
21/08/2013 7.77p 7.77p 7.56p 7.72p 5167
20/08/2013 7.77p 7.77p 7.56p 7.72p 1431
19/08/2013 7.98p 7.98p 7.63p 7.72p 2021
16/08/2013 7.85p 7.96p 7.69p 7.72p 962
15/08/2013 7.78p 7.88p 7.64p 7.72p 4080
14/08/2013 7.86p 7.94p 7.57p 7.72p 2344
13/08/2013 7.69p 7.86p 7.57p 7.72p 318
12/08/2013 7.59p 7.59p 7.38p 7.38p 9192
09/08/2013 7.43p 7.59p 7.31p 7.38p 8100
08/08/2013 7.29p 7.38p 7.27p 7.38p 76
07/08/2013 7.25p 7.38p 7.17p 7.38p 1576
06/08/2013 7.39p 7.39p 7.19p 7.38p 154484
05/08/2013 7.47p 7.47p 7.24p 7.38p 1404
02/08/2013 7.42p 7.43p 7.25p 7.38p 170
01/08/2013 7.38p 7.40p 7.32p 7.38p 99945
31/07/2013 7.38p 7.42p 7.23p 7.38p 1582
30/07/2013 7.45p 7.47p 7.38p 7.38p 91554
29/07/2013 7.56p 7.69p 7.26p 7.38p 22
26/07/2013 7.46p 7.53p 7.30p 7.38p 12326
25/07/2013 7.64p 7.75p 7.29p 7.38p 1032611
24/07/2013 7.75p 7.75p 7.61p 7.75p 5223
23/07/2013 7.39p 7.75p 7.39p 7.75p 16719
22/07/2013 7.32p 7.52p 7.24p 7.25p 8028
19/07/2013 7.33p 7.46p 7.21p 7.25p 86746
18/07/2013 7.42p 7.49p 7.23p 7.25p 86
17/07/2013 7.32p 7.33p 7.25p 7.25p 397
16/07/2013 7.32p 7.40p 7.18p 7.25p 769
15/07/2013 7.29p 7.33p 7.25p 7.25p 551
12/07/2013 7.42p 7.42p 7.13p 7.25p 1367
11/07/2013 7.38p 7.39p 7.17p 7.25p 1892
10/07/2013 7.39p 7.39p 7.17p 7.25p 93873
09/07/2013 7.26p 7.26p 7.20p 7.25p 50
08/07/2013 7.21p 7.25p 7.09p 7.25p 1753
05/07/2013 7.28p 7.28p 7.04p 7.25p 1693
04/07/2013 7.12p 7.25p 7.06p 7.25p 200481
03/07/2013 7.12p 7.25p 7.01p 7.25p 72
02/07/2013 7.24p 7.25p 7.08p 7.25p 70374
01/07/2013 7.30p 7.30p 7.08p 7.25p 195
28/06/2013 7.34p 7.44p 7.13p 7.28p 13611

*Close Price adjusted for both dividends and splits