Metropole Television SA (0MGL) Share Price

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

Date Open High Low Close* Volume
17/05/2013 13.70p 13.70p 13.64p 13.70p 850000
16/05/2013 13.70p 14.00p 13.11p 13.70p 0
15/05/2013 13.70p 14.00p 13.11p 13.70p 0
14/05/2013 13.11p 14.00p 13.11p 13.70p 0
13/05/2013 13.11p 13.64p 13.11p 13.11p 15464
10/05/2013 12.60p 13.07p 11.62p 12.60p 0
09/05/2013 12.60p 13.06p 11.62p 12.60p 0
08/05/2013 12.95p 13.02p 11.62p 12.60p 0
07/05/2013 12.76p 13.00p 11.62p 12.60p 0
03/05/2013 12.90p 12.99p 11.62p 12.60p 0
02/05/2013 12.68p 12.99p 11.62p 12.60p 0
01/05/2013 12.73p 12.93p 11.62p 12.06p 0
30/04/2013 12.73p 12.93p 11.62p 12.60p 0
29/04/2013 12.73p 12.93p 11.62p 12.60p 0
26/04/2013 12.60p 12.88p 11.62p 12.60p 0
25/04/2013 12.51p 12.85p 11.62p 12.60p 0
24/04/2013 12.05p 12.51p 11.62p 12.05p 0
23/04/2013 12.15p 12.41p 11.62p 12.05p 0
22/04/2013 11.91p 12.36p 11.62p 12.05p 0
19/04/2013 11.82p 12.27p 11.62p 12.05p 0
18/04/2013 12.05p 12.27p 11.62p 12.05p 0
17/04/2013 12.02p 12.27p 11.62p 12.05p 0
16/04/2013 12.06p 12.27p 11.70p 12.05p 0
15/04/2013 12.12p 12.12p 12.05p 12.05p 548
12/04/2013 12.05p 12.14p 12.05p 12.05p 253
11/04/2013 12.05p 12.28p 12.02p 12.05p 26
10/04/2013 11.92p 12.22p 11.69p 12.05p 0
09/04/2013 12.05p 12.19p 11.70p 12.05p 881
08/04/2013 12.05p 12.20p 11.71p 12.05p 2003
05/04/2013 12.40p 12.77p 11.68p 12.05p 0
04/04/2013 12.20p 12.77p 11.94p 12.40p 0
03/04/2013 12.22p 12.77p 11.94p 12.40p 0
02/04/2013 12.40p 12.77p 11.94p 12.40p 0
28/03/2013 12.18p 12.77p 11.94p 12.40p 0
27/03/2013 12.23p 12.77p 11.94p 12.40p 0
26/03/2013 12.40p 12.77p 11.98p 12.40p 0
25/03/2013 12.58p 12.77p 12.10p 12.40p 0
22/03/2013 12.51p 12.77p 12.13p 12.40p 0
21/03/2013 12.40p 12.77p 12.13p 12.40p 0
20/03/2013 12.65p 12.77p 12.13p 12.40p 0
19/03/2013 12.62p 12.77p 12.13p 12.40p 0
18/03/2013 12.40p 12.75p 12.13p 12.40p 0
15/03/2013 12.40p 12.48p 12.40p 12.40p 3485
14/03/2013 12.61p 12.81p 12.15p 12.40p 0
13/03/2013 12.63p 12.77p 12.15p 12.40p 0
12/03/2013 12.59p 12.77p 12.15p 12.40p 0
11/03/2013 12.40p 12.77p 12.15p 12.40p 0
08/03/2013 12.40p 12.77p 12.15p 12.40p 0
07/03/2013 12.40p 12.77p 12.15p 12.40p 0
06/03/2013 12.40p 12.74p 12.15p 12.40p 0
05/03/2013 12.41p 12.74p 12.18p 12.40p 0
04/03/2013 12.40p 12.40p 12.39p 12.40p 917
01/03/2013 12.52p 12.57p 12.21p 12.40p 572
28/02/2013 12.40p 13.65p 12.09p 12.40p 0
27/02/2013 12.29p 13.65p 12.09p 12.40p 0
26/02/2013 12.48p 13.65p 12.09p 12.40p 0
25/02/2013 13.26p 13.65p 12.65p 13.26p 0
22/02/2013 13.26p 13.65p 12.65p 13.26p 0
21/02/2013 13.65p 13.65p 12.82p 13.26p 27000
20/02/2013 13.45p 13.93p 12.59p 13.65p 0
19/02/2013 12.93p 13.27p 12.59p 12.89p 0
18/02/2013 12.89p 13.23p 12.59p 12.89p 0
15/02/2013 12.93p 13.23p 12.59p 12.89p 0
14/02/2013 12.90p 13.18p 12.62p 12.89p 0
13/02/2013 12.88p 12.94p 12.65p 12.89p 510
12/02/2013 12.69p 12.91p 12.65p 12.89p 18000
11/02/2013 12.87p 13.20p 12.10p 12.89p 0
08/02/2013 12.89p 13.20p 12.10p 12.89p 0
07/02/2013 12.89p 13.17p 12.10p 12.89p 0
06/02/2013 12.35p 13.14p 12.10p 12.89p 0
05/02/2013 12.35p 12.76p 12.10p 12.35p 0
04/02/2013 12.35p 12.74p 12.10p 12.35p 0
01/02/2013 12.36p 12.73p 12.10p 12.35p 0
31/01/2013 12.41p 12.59p 12.10p 12.35p 2087
30/01/2013 12.35p 12.65p 11.88p 12.35p 0
29/01/2013 11.88p 12.43p 11.88p 12.35p 138
28/01/2013 11.88p 12.35p 11.88p 11.88p 11350
25/01/2013 12.23p 12.35p 11.80p 11.88p 0
24/01/2013 11.88p 12.27p 11.80p 11.88p 188
23/01/2013 11.88p 12.33p 11.77p 11.88p 0
22/01/2013 12.26p 12.33p 11.77p 11.88p 0
21/01/2013 11.88p 12.31p 11.82p 11.88p 0
18/01/2013 11.88p 12.26p 11.85p 11.88p 485
17/01/2013 11.61p 12.08p 11.61p 11.88p 485
16/01/2013 11.88p 12.16p 11.49p 11.88p 0
15/01/2013 11.88p 12.16p 11.53p 11.88p 0
14/01/2013 11.88p 12.16p 11.53p 11.88p 0
11/01/2013 11.88p 12.16p 11.53p 11.88p 0
10/01/2013 11.88p 12.16p 11.53p 11.88p 0
09/01/2013 11.88p 12.16p 11.53p 11.88p 0
08/01/2013 11.88p 12.16p 11.53p 11.88p 0
07/01/2013 11.88p 12.16p 11.53p 11.88p 0
04/01/2013 11.88p 12.15p 11.53p 11.88p 0
03/01/2013 11.88p 12.15p 11.53p 11.88p 0
02/01/2013 11.82p 12.15p 11.53p 11.88p 0
31/12/2012 11.88p 12.15p 11.53p 11.81p 0
28/12/2012 11.88p 12.15p 11.53p 11.88p 0
27/12/2012 11.88p 12.15p 11.53p 11.88p 0
24/12/2012 11.79p 12.15p 11.53p 11.88p 0
21/12/2012 11.88p 12.15p 11.56p 11.88p 0
20/12/2012 11.88p 12.15p 11.56p 11.88p 0
19/12/2012 11.88p 12.15p 11.56p 11.88p 0
18/12/2012 11.88p 12.09p 11.56p 11.88p 0
17/12/2012 11.88p 12.09p 11.56p 11.88p 0
14/12/2012 11.88p 12.09p 11.57p 11.88p 0
13/12/2012 11.88p 11.88p 11.84p 11.88p 10574
12/12/2012 11.88p 12.11p 11.14p 11.88p 0
11/12/2012 11.88p 12.11p 11.14p 11.88p 0
10/12/2012 11.30p 12.11p 11.14p 11.88p 0
07/12/2012 11.30p 11.70p 11.14p 11.30p 0
06/12/2012 11.30p 11.65p 11.14p 11.30p 0
05/12/2012 11.30p 11.43p 11.30p 11.30p 7132
04/12/2012 11.30p 11.57p 11.06p 11.30p 0
03/12/2012 11.30p 11.54p 11.06p 11.30p 0
30/11/2012 11.30p 11.30p 11.27p 11.30p 1293
29/11/2012 11.30p 11.56p 10.61p 11.30p 0
28/11/2012 11.30p 11.55p 10.61p 11.30p 0
27/11/2012 11.30p 11.55p 10.61p 11.30p 0
26/11/2012 11.30p 11.55p 10.61p 11.30p 0
23/11/2012 10.75p 11.55p 10.61p 11.30p 0
22/11/2012 10.75p 11.15p 10.61p 10.75p 0
21/11/2012 10.75p 11.10p 10.61p 10.75p 0
20/11/2012 10.90p 11.10p 10.61p 10.75p 0
19/11/2012 10.75p 10.84p 10.75p 10.75p 3415
16/11/2012 10.75p 10.75p 10.66p 10.75p 3202
15/11/2012 10.75p 11.09p 10.34p 10.75p 0
14/11/2012 10.85p 11.09p 10.34p 10.75p 0
13/11/2012 10.50p 10.97p 10.34p 10.75p 0
12/11/2012 10.50p 10.90p 10.39p 10.50p 0
09/11/2012 10.50p 10.78p 10.50p 10.50p 495
08/11/2012 11.05p 11.10p 10.31p 10.50p 0
07/11/2012 11.05p 11.05p 10.69p 11.05p 3794

*Close Price adjusted for both dividends and splits