Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
20/02/2018 11.94p 11.94p 11.72p 11.72p 1309
19/02/2018 12.04p 12.27p 11.68p 11.69p 44503
16/02/2018 11.94p 12.13p 11.64p 11.89p 2493
15/02/2018 11.59p 11.82p 11.59p 11.69p 2667
14/02/2018 11.31p 11.60p 11.31p 11.60p 9895
13/02/2018 11.51p 11.63p 11.32p 11.35p 143
12/02/2018 11.14p 11.52p 11.20p 11.44p 0
09/02/2018 11.31p 11.31p 11.15p 11.20p 636
08/02/2018 11.77p 11.78p 11.37p 11.37p 3200
07/02/2018 11.44p 11.81p 11.44p 11.81p 1033
06/02/2018 11.19p 11.40p 11.19p 11.40p 16
05/02/2018 11.73p 11.73p 11.46p 11.46p 11084
02/02/2018 12.03p 12.03p 11.73p 11.73p 4667
01/02/2018 12.01p 12.15p 12.01p 12.15p 29087
31/01/2018 12.11p 12.11p 12.06p 12.06p 6116
30/01/2018 12.15p 12.20p 12.09p 12.10p 9853
29/01/2018 12.43p 12.43p 12.27p 12.27p 579
26/01/2018 12.10p 12.35p 12.10p 12.31p 3385
25/01/2018 12.08p 12.12p 12.02p 12.10p 170
24/01/2018 12.07p 12.32p 12.07p 12.17p 3773
23/01/2018 12.39p 12.39p 12.35p 12.36p 15
22/01/2018 12.29p 12.40p 12.29p 12.34p 150
19/01/2018 12.23p 12.30p 12.14p 12.30p 1344
18/01/2018 12.61p 12.61p 12.19p 12.19p 8264
17/01/2018 12.47p 12.48p 12.42p 12.48p 435
16/01/2018 12.49p 12.49p 12.40p 12.40p 9193
15/01/2018 12.62p 12.63p 12.44p 12.44p 6599
12/01/2018 12.52p 12.73p 12.52p 12.60p 2351
11/01/2018 12.90p 13.01p 12.24p 12.48p 7388
10/01/2018 12.31p 12.57p 12.22p 12.24p 0
09/01/2018 12.34p 12.60p 12.31p 12.32p 153
08/01/2018 12.80p 12.80p 12.36p 12.36p 3872
05/01/2018 12.52p 12.70p 12.52p 12.70p 34
04/01/2018 12.61p 12.73p 12.38p 12.57p 0
03/01/2018 12.27p 12.47p 12.27p 12.38p 2655
02/01/2018 12.13p 12.34p 12.13p 12.29p 31897
29/12/2017 12.38p 12.38p 12.27p 12.30p 1393
28/12/2017 12.35p 12.49p 12.35p 12.40p 7914
27/12/2017 12.00p 12.47p 12.00p 12.43p 33967
22/12/2017 12.64p 12.64p 12.60p 12.60p 257
21/12/2017 12.51p 12.63p 12.51p 12.60p 87790
20/12/2017 12.64p 12.74p 12.64p 12.69p 37632
19/12/2017 12.61p 12.67p 12.61p 12.65p 6750
18/12/2017 12.66p 12.80p 12.63p 12.67p 16289
15/12/2017 12.78p 12.82p 12.64p 12.81p 12723
14/12/2017 12.68p 12.85p 12.68p 12.78p 125307
13/12/2017 12.70p 12.94p 12.70p 12.87p 177130
12/12/2017 13.10p 13.10p 12.68p 12.68p 115706
11/12/2017 12.85p 13.11p 12.85p 13.08p 3330
08/12/2017 13.13p 13.13p 12.99p 13.01p 6311
07/12/2017 13.07p 13.20p 13.07p 13.18p 17161
06/12/2017 12.73p 13.07p 12.73p 13.06p 17826
05/12/2017 12.95p 13.04p 12.94p 12.97p 13580
04/12/2017 12.90p 13.12p 12.90p 12.97p 35938
01/12/2017 13.35p 13.35p 12.90p 13.10p 50117
30/11/2017 13.05p 13.39p 13.05p 13.39p 72672
29/11/2017 12.83p 13.00p 12.83p 12.84p 47598
28/11/2017 12.35p 12.88p 12.35p 12.84p 13362
27/11/2017 12.46p 12.62p 12.45p 12.59p 94421
24/11/2017 12.63p 12.63p 12.47p 12.49p 38633
23/11/2017 12.80p 12.80p 12.60p 12.63p 1493
22/11/2017 12.80p 12.80p 12.57p 12.77p 11417
21/11/2017 12.56p 12.69p 12.56p 12.62p 658
20/11/2017 11.85p 12.48p 11.85p 12.44p 6022
17/11/2017 12.27p 12.43p 12.27p 12.41p 7116
16/11/2017 11.81p 12.26p 11.81p 12.26p 26016
15/11/2017 12.07p 12.07p 11.82p 11.90p 28801
14/11/2017 12.08p 12.10p 11.98p 12.10p 108017
13/11/2017 12.15p 12.20p 12.03p 12.04p 4412
10/11/2017 12.25p 12.25p 12.16p 12.20p 22670
09/11/2017 12.51p 12.51p 12.23p 12.23p 69017
08/11/2017 12.35p 12.52p 12.19p 12.48p 51502
07/11/2017 12.20p 12.48p 12.20p 12.35p 40898
06/11/2017 12.25p 12.40p 12.25p 12.35p 136319
03/11/2017 12.45p 12.45p 12.27p 12.35p 151066
02/11/2017 12.36p 12.44p 12.23p 12.24p 167995
01/11/2017 12.55p 12.55p 12.20p 12.29p 347044
31/10/2017 13.10p 13.10p 11.85p 12.23p 532058
30/10/2017 12.60p 12.70p 12.58p 12.70p 142710
27/10/2017 12.80p 12.80p 12.58p 12.58p 211890
26/10/2017 12.69p 12.72p 12.67p 12.69p 218507
25/10/2017 12.93p 12.93p 12.66p 12.68p 20042
24/10/2017 13.00p 13.10p 12.89p 12.92p 191363
23/10/2017 13.08p 13.11p 13.00p 13.01p 8377
20/10/2017 12.91p 13.35p 12.91p 13.19p 8980
19/10/2017 13.35p 13.35p 13.19p 13.19p 9605
18/10/2017 13.22p 13.38p 13.22p 13.36p 10771
17/10/2017 12.77p 13.31p 12.77p 13.26p 34327
16/10/2017 12.82p 13.16p 12.82p 13.13p 35749
13/10/2017 13.25p 13.40p 12.88p 13.06p 86651
12/10/2017 13.00p 13.23p 12.91p 13.02p 15164
11/10/2017 12.85p 13.11p 12.78p 12.91p 32685
10/10/2017 12.95p 13.30p 12.85p 13.10p 46110
09/10/2017 12.90p 13.40p 13.02p 13.30p 118999
06/10/2017 12.63p 13.27p 12.56p 13.21p 39978
05/10/2017 12.48p 12.62p 12.38p 12.61p 197674
04/10/2017 12.51p 12.62p 12.24p 12.45p 105623
03/10/2017 12.15p 12.53p 12.38p 12.48p 2361
02/10/2017 11.98p 12.52p 12.30p 12.48p 9841
29/09/2017 12.08p 12.36p 12.10p 12.30p 42739
28/09/2017 12.14p 12.32p 12.02p 12.23p 15406
27/09/2017 12.34p 12.45p 12.18p 12.19p 2864
26/09/2017 12.39p 12.64p 12.25p 12.25p 144399
25/09/2017 12.28p 12.49p 12.21p 12.45p 19248
22/09/2017 12.16p 12.43p 12.21p 12.21p 15448
21/09/2017 12.09p 12.27p 12.01p 12.27p 34063
20/09/2017 11.94p 12.14p 11.78p 12.01p 14442
19/09/2017 12.00p 12.25p 11.77p 11.95p 11748
18/09/2017 12.09p 12.35p 12.03p 12.07p 18181
15/09/2017 12.02p 12.24p 11.97p 12.08p 5342
14/09/2017 11.95p 12.19p 11.98p 12.03p 52779
13/09/2017 12.05p 12.24p 11.90p 12.03p 5903
12/09/2017 11.25p 12.03p 11.51p 12.01p 47162
11/09/2017 11.60p 11.88p 11.60p 11.81p 9199
08/09/2017 11.46p 11.71p 11.55p 11.62p 115976
07/09/2017 11.40p 11.70p 11.53p 11.65p 14249
06/09/2017 11.41p 11.65p 11.42p 11.54p 17895
05/09/2017 11.47p 11.70p 11.35p 11.52p 15463
04/09/2017 11.51p 11.70p 11.26p 11.43p 11462
01/09/2017 11.25p 11.66p 11.27p 11.47p 8049
31/08/2017 11.20p 11.40p 11.12p 11.27p 85415
30/08/2017 11.15p 11.35p 10.97p 11.23p 96719
29/08/2017 11.74p 11.95p 10.95p 11.01p 98851
25/08/2017 11.97p 12.19p 11.81p 11.90p 21815
24/08/2017 12.05p 12.26p 11.80p 11.98p 1804
23/08/2017 12.38p 12.69p 11.97p 12.01p 16948
22/08/2017 12.42p 12.65p 12.39p 12.47p 2805
21/08/2017 12.60p 12.73p 12.35p 12.47p 5665
18/08/2017 12.53p 12.81p 12.45p 12.58p 28516
17/08/2017 12.56p 12.76p 12.56p 12.63p 4171
16/08/2017 12.51p 12.73p 12.47p 12.66p 62763
15/08/2017 12.56p 12.75p 12.33p 12.52p 6101
14/08/2017 12.40p 12.61p 12.32p 12.52p 29119
11/08/2017 12.60p 12.81p 12.32p 12.32p 38411
10/08/2017 12.63p 12.80p 12.36p 12.53p 5465
09/08/2017 12.47p 12.73p 12.44p 12.53p 20150
08/08/2017 12.51p 12.73p 12.45p 12.56p 24582
07/08/2017 12.51p 12.78p 12.51p 12.51p 16546
04/08/2017 12.51p 12.73p 12.48p 12.60p 41230
03/08/2017 12.53p 12.64p 12.41p 12.51p 21804
02/08/2017 12.40p 12.66p 12.42p 12.51p 33178
01/08/2017 12.16p 12.58p 12.37p 12.44p 100522
31/07/2017 12.00p 12.56p 12.15p 12.39p 110792
28/07/2017 12.40p 12.45p 12.06p 12.26p 13955
27/07/2017 12.39p 12.60p 12.02p 12.18p 60257
26/07/2017 12.15p 12.57p 12.04p 12.39p 53822
25/07/2017 11.93p 12.21p 11.85p 12.05p 24562
24/07/2017 11.84p 12.24p 11.61p 11.88p 16743
21/07/2017 11.95p 12.13p 11.58p 11.61p 30745
20/07/2017 12.10p 12.30p 11.77p 11.80p 23009
19/07/2017 11.51p 11.81p 11.48p 11.78p 30349
18/07/2017 11.52p 11.74p 11.38p 11.51p 123760
17/07/2017 11.36p 11.64p 11.35p 11.53p 33612
14/07/2017 11.24p 11.53p 11.22p 11.35p 18527
13/07/2017 11.05p 11.31p 11.03p 11.22p 72706
12/07/2017 11.08p 11.32p 11.02p 11.06p 42571
11/07/2017 11.20p 11.39p 11.10p 11.13p 36231
10/07/2017 11.10p 11.41p 11.13p 11.22p 40140
07/07/2017 11.16p 11.40p 11.11p 11.13p 49523
06/07/2017 11.51p 11.94p 11.18p 11.21p 11071
05/07/2017 11.94p 12.16p 11.77p 11.94p 4505
04/07/2017 12.25p 12.48p 11.98p 12.01p 23484
03/07/2017 12.45p 12.53p 12.02p 12.20p 9225
30/06/2017 12.26p 12.48p 12.23p 12.24p 37984
29/06/2017 12.35p 12.58p 11.98p 12.23p 16703
28/06/2017 12.31p 12.41p 11.91p 11.98p 26510
27/06/2017 12.13p 12.34p 12.07p 12.10p 18986
26/06/2017 11.90p 12.28p 11.93p 12.19p 5670
23/06/2017 11.80p 12.06p 11.80p 11.99p 93332
22/06/2017 11.80p 12.02p 11.76p 11.89p 0
21/06/2017 11.80p 12.04p 11.77p 11.81p 0
20/06/2017 11.82p 12.05p 11.63p 11.81p 0
19/06/2017 11.94p 12.18p 11.65p 11.84p 0
16/06/2017 12.05p 12.05p 11.93p 11.96p 105144
15/06/2017 11.94p 12.06p 11.94p 12.05p 346240
14/06/2017 11.90p 12.13p 11.90p 12.05p 22738
13/06/2017 11.77p 11.96p 11.77p 11.94p 33456
12/06/2017 11.70p 11.71p 11.68p 11.70p 1841
09/06/2017 11.74p 11.74p 11.64p 11.69p 3761
08/06/2017 11.73p 11.77p 11.73p 11.74p 11792
07/06/2017 11.81p 11.87p 11.78p 11.82p 147703
06/06/2017 11.74p 11.81p 11.70p 11.79p 2802
05/06/2017 11.91p 11.94p 11.78p 11.82p 12574
02/06/2017 11.65p 11.74p 11.59p 11.60p 48981
01/06/2017 11.38p 11.65p 11.38p 11.63p 612989
31/05/2017 11.56p 11.56p 11.30p 11.56p 225648
30/05/2017 11.42p 11.49p 11.42p 11.48p 9239
26/05/2017 11.44p 11.48p 11.39p 11.47p 37878
25/05/2017 11.31p 11.45p 11.28p 11.45p 28821
24/05/2017 11.38p 11.38p 11.28p 11.32p 35419
23/05/2017 11.22p 11.42p 11.22p 11.36p 5568
22/05/2017 11.07p 11.30p 11.07p 11.28p 4272
19/05/2017 11.15p 11.18p 11.11p 11.15p 3094
18/05/2017 11.01p 11.11p 10.98p 11.03p 6240
17/05/2017 11.15p 11.17p 11.05p 11.05p 5192
16/05/2017 11.38p 11.38p 11.20p 11.26p 30005
15/05/2017 11.25p 11.39p 11.18p 11.36p 38771
12/05/2017 11.22p 11.30p 11.11p 11.18p 241519
11/05/2017 11.60p 11.60p 11.35p 11.36p 22353
10/05/2017 11.67p 11.73p 11.65p 11.69p 7972

*Close Price adjusted for both dividends and splits