Television Francaise 1 SA (0NQT) Share Price

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

Date Open High Low Close* Volume
24/05/2013 8.20p 8.49p 7.86p 8.20p 0
23/05/2013 8.43p 8.49p 7.86p 8.20p 0
22/05/2013 8.35p 8.49p 7.86p 8.20p 0
21/05/2013 8.17p 8.44p 7.86p 8.20p 0
20/05/2013 7.88p 8.37p 7.86p 8.20p 0
17/05/2013 7.88p 8.17p 7.88p 7.88p 733
16/05/2013 7.88p 8.15p 7.79p 7.88p 0
15/05/2013 7.88p 8.00p 7.88p 7.88p 758
14/05/2013 7.88p 8.03p 7.71p 7.88p 3718
13/05/2013 7.75p 8.04p 7.63p 7.88p 0
10/05/2013 7.88p 8.01p 7.63p 7.88p 0
09/05/2013 7.86p 7.88p 7.75p 7.88p 47
08/05/2013 8.31p 8.50p 7.61p 7.88p 0
07/05/2013 8.13p 8.50p 7.84p 8.31p 0
03/05/2013 8.04p 8.19p 7.84p 7.90p 0
02/05/2013 8.03p 8.08p 7.90p 7.90p 1228
01/05/2013 7.90p 8.53p 7.53p 7.72p 0
30/04/2013 7.90p 8.53p 7.53p 7.90p 0
29/04/2013 7.83p 8.53p 7.53p 7.90p 0
26/04/2013 7.90p 8.53p 7.53p 7.90p 0
25/04/2013 8.32p 8.53p 7.53p 7.90p 0
24/04/2013 7.93p 8.53p 7.53p 8.32p 0
23/04/2013 7.77p 8.16p 7.53p 7.93p 0
22/04/2013 7.58p 7.75p 7.58p 7.58p 1186
19/04/2013 7.66p 8.48p 7.40p 7.58p 0
18/04/2013 7.95p 8.48p 7.40p 7.58p 0
17/04/2013 7.95p 8.48p 7.61p 7.95p 0
16/04/2013 8.05p 8.48p 7.79p 7.95p 0
15/04/2013 8.14p 8.48p 7.99p 8.32p 0
12/04/2013 8.32p 8.48p 8.04p 8.32p 0
11/04/2013 8.32p 8.48p 8.07p 8.32p 0
10/04/2013 8.15p 8.32p 8.13p 8.32p 90
09/04/2013 8.08p 9.19p 7.95p 8.32p 0
08/04/2013 8.32p 9.19p 7.95p 8.32p 0
05/04/2013 8.37p 9.19p 8.03p 8.32p 0
04/04/2013 8.33p 9.19p 8.17p 8.44p 0
03/04/2013 8.61p 9.19p 8.17p 8.44p 0
02/04/2013 8.94p 9.19p 8.59p 8.94p 0
28/03/2013 8.78p 9.19p 8.66p 8.94p 0
27/03/2013 8.97p 9.19p 8.67p 8.94p 0
26/03/2013 8.81p 9.19p 8.69p 8.94p 0
25/03/2013 9.00p 9.19p 8.69p 8.81p 0
22/03/2013 9.09p 9.19p 8.70p 8.81p 0
21/03/2013 9.00p 9.19p 8.72p 8.81p 0
20/03/2013 9.11p 9.19p 8.72p 8.81p 0
19/03/2013 9.16p 9.19p 8.72p 8.81p 0
18/03/2013 8.81p 9.19p 8.72p 8.81p 0
15/03/2013 8.81p 9.19p 8.81p 8.81p 68014
14/03/2013 8.75p 9.04p 8.26p 8.81p 0
13/03/2013 8.83p 9.03p 8.26p 8.81p 0
12/03/2013 8.78p 9.03p 8.26p 8.81p 0
11/03/2013 8.43p 9.00p 8.26p 8.81p 0
08/03/2013 8.67p 8.77p 8.26p 8.43p 0
07/03/2013 8.49p 8.73p 8.26p 8.43p 0
06/03/2013 8.43p 8.64p 8.26p 8.43p 0
05/03/2013 8.39p 8.50p 8.39p 8.43p 75000
04/03/2013 8.35p 9.56p 8.15p 8.43p 0
01/03/2013 8.59p 9.56p 8.15p 8.43p 0
28/02/2013 8.47p 9.56p 8.15p 8.43p 0
27/02/2013 8.64p 9.56p 8.15p 8.43p 0
26/02/2013 8.32p 9.56p 8.15p 8.43p 0
25/02/2013 8.43p 9.56p 8.15p 8.43p 0
22/02/2013 8.43p 9.56p 8.15p 8.43p 0
21/02/2013 8.86p 9.56p 8.15p 8.43p 0
20/02/2013 9.02p 9.56p 8.59p 8.86p 0
19/02/2013 9.44p 9.56p 9.19p 9.29p 5000
18/02/2013 9.29p 9.54p 8.54p 9.29p 0
15/02/2013 9.00p 9.50p 8.54p 9.29p 0
14/02/2013 9.18p 9.50p 8.54p 9.29p 0
13/02/2013 9.35p 9.50p 8.54p 9.29p 0
12/02/2013 9.23p 9.50p 8.54p 9.29p 0
11/02/2013 9.29p 9.50p 8.54p 9.29p 0
08/02/2013 8.84p 9.50p 8.54p 9.29p 0
07/02/2013 8.68p 9.20p 8.54p 8.89p 0
06/02/2013 8.89p 9.20p 8.55p 8.89p 0
05/02/2013 8.89p 9.20p 8.59p 8.89p 0
04/02/2013 8.89p 9.20p 8.59p 8.89p 0
01/02/2013 8.89p 9.20p 8.59p 8.89p 0
31/01/2013 8.78p 9.14p 8.59p 8.89p 0
30/01/2013 8.83p 9.14p 8.59p 8.89p 0
29/01/2013 8.80p 9.14p 8.65p 8.89p 0
28/01/2013 8.89p 9.14p 8.65p 8.89p 0
25/01/2013 8.94p 9.14p 8.66p 8.89p 0
24/01/2013 8.89p 9.14p 8.66p 8.89p 0
23/01/2013 8.89p 9.14p 8.66p 8.89p 0
22/01/2013 8.88p 9.14p 8.68p 8.89p 0
21/01/2013 8.89p 9.13p 8.71p 8.89p 0
18/01/2013 8.89p 9.13p 8.77p 8.89p 7182
17/01/2013 8.60p 9.47p 7.50p 8.89p 0
16/01/2013 8.89p 9.47p 7.50p 8.89p 0
15/01/2013 8.89p 9.47p 7.50p 8.89p 0
14/01/2013 8.89p 9.47p 7.50p 8.89p 0
11/01/2013 8.89p 9.47p 7.50p 8.89p 0
10/01/2013 8.89p 9.47p 7.50p 8.89p 0
09/01/2013 8.89p 9.47p 7.50p 8.89p 0
08/01/2013 8.89p 9.47p 7.50p 8.89p 0
07/01/2013 8.89p 9.47p 7.50p 8.89p 0
04/01/2013 8.89p 9.47p 7.50p 8.89p 0
03/01/2013 8.89p 9.47p 7.50p 8.89p 0
02/01/2013 8.93p 9.47p 7.50p 8.89p 0
31/12/2012 8.89p 9.47p 7.50p 8.80p 0
28/12/2012 8.89p 9.47p 7.50p 8.89p 0
27/12/2012 8.52p 9.47p 7.50p 8.89p 0
24/12/2012 8.72p 9.47p 7.50p 8.52p 0
21/12/2012 8.52p 9.47p 7.50p 8.52p 0
20/12/2012 8.52p 9.47p 7.50p 8.52p 0
19/12/2012 8.52p 9.47p 7.50p 8.52p 0
18/12/2012 8.52p 9.47p 7.50p 8.52p 0
17/12/2012 9.00p 9.47p 7.50p 8.52p 0
14/12/2012 9.00p 9.47p 7.50p 9.00p 0
13/12/2012 8.60p 9.47p 7.50p 9.00p 0
12/12/2012 8.20p 8.81p 7.50p 8.60p 0
11/12/2012 8.20p 8.81p 7.50p 8.20p 0
10/12/2012 8.20p 8.81p 7.50p 8.20p 0
07/12/2012 8.20p 8.81p 7.50p 8.20p 0
06/12/2012 7.84p 8.81p 7.50p 8.20p 0
05/12/2012 7.50p 8.00p 7.50p 7.84p 16015
04/12/2012 7.50p 7.78p 7.38p 7.50p 0
03/12/2012 7.50p 7.75p 7.38p 7.50p 0
30/11/2012 7.50p 7.53p 7.50p 7.50p 3247
29/11/2012 7.50p 7.91p 6.43p 7.50p 0
28/11/2012 7.50p 7.91p 6.43p 7.50p 0
27/11/2012 7.50p 7.91p 6.43p 7.50p 0
26/11/2012 7.50p 7.91p 6.43p 7.50p 0
23/11/2012 7.50p 7.91p 6.43p 7.50p 0
22/11/2012 7.15p 7.91p 6.43p 7.50p 0
21/11/2012 7.15p 7.91p 6.43p 7.15p 0
20/11/2012 7.16p 7.91p 6.43p 7.15p 0
19/11/2012 7.47p 7.91p 6.43p 7.15p 0
16/11/2012 7.47p 7.91p 6.43p 7.47p 0
15/11/2012 7.47p 7.91p 6.43p 7.47p 0
14/11/2012 7.26p 7.91p 6.43p 7.47p 0
13/11/2012 6.63p 6.98p 6.43p 6.63p 0
12/11/2012 6.63p 6.98p 6.43p 6.63p 0
09/11/2012 6.63p 6.98p 6.43p 6.63p 0
08/11/2012 6.95p 6.98p 6.43p 6.63p 0
07/11/2012 6.57p 6.95p 6.57p 6.95p 536

*Close Price adjusted for both dividends and splits