France Telecom SA ADR (0OQV) Share Price

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

Date Open High Low Close* Volume
04/12/2018 14.53p 14.80p 14.53p 14.75p 388906
03/12/2018 15.24p 15.25p 14.98p 15.03p 302390
30/11/2018 14.64p 15.18p 14.64p 15.12p 167225
29/11/2018 15.01p 15.22p 14.98p 15.00p 487529
28/11/2018 14.99p 15.07p 14.85p 14.95p 657278
27/11/2018 14.89p 15.03p 14.78p 15.03p 232648
26/11/2018 14.65p 14.95p 14.65p 14.94p 129804
23/11/2018 14.65p 14.66p 14.58p 14.61p 60636
22/11/2018 14.60p 14.78p 14.51p 14.64p 180168
21/11/2018 14.63p 14.81p 14.60p 14.71p 860664
20/11/2018 14.60p 14.64p 14.35p 14.51p 770171
19/11/2018 14.65p 14.74p 14.65p 14.67p 162893
16/11/2018 14.45p 14.65p 14.45p 14.63p 149714
15/11/2018 14.72p 14.77p 14.51p 14.63p 659542
14/11/2018 14.60p 14.85p 14.53p 14.73p 202269
13/11/2018 14.65p 14.65p 14.57p 14.63p 198460
12/11/2018 14.67p 14.67p 14.50p 14.51p 33839
09/11/2018 14.55p 14.67p 14.32p 14.60p 1140155
08/11/2018 14.30p 14.62p 14.30p 14.60p 545314
07/11/2018 14.15p 14.49p 14.15p 14.46p 1278826
06/11/2018 14.30p 14.30p 14.03p 14.09p 149848
05/11/2018 13.80p 14.21p 13.80p 14.17p 604474
02/11/2018 13.80p 14.08p 13.80p 14.00p 434581
01/11/2018 13.65p 14.17p 13.65p 14.01p 193518
31/10/2018 13.74p 13.82p 13.70p 13.82p 299223
30/10/2018 13.73p 13.76p 13.70p 13.70p 244102
29/10/2018 13.56p 13.76p 13.51p 13.70p 130353
26/10/2018 13.90p 13.91p 13.56p 13.61p 437580
25/10/2018 13.90p 13.93p 13.74p 13.84p 481625
24/10/2018 13.70p 13.95p 13.70p 13.80p 154499
23/10/2018 13.60p 13.91p 13.60p 13.73p 299336
22/10/2018 14.04p 14.06p 13.87p 13.89p 223116
19/10/2018 14.00p 14.15p 13.89p 14.06p 56838
18/10/2018 13.83p 14.08p 13.83p 13.92p 538466
17/10/2018 13.99p 13.99p 13.76p 13.78p 529806
16/10/2018 13.43p 13.74p 13.43p 13.74p 1083096
15/10/2018 13.39p 13.67p 13.39p 13.64p 135185
12/10/2018 13.76p 13.76p 13.40p 13.48p 536536
11/10/2018 13.80p 13.90p 13.62p 13.73p 563616
10/10/2018 13.58p 13.91p 13.58p 13.84p 431920
09/10/2018 13.69p 13.69p 13.51p 13.60p 229575
08/10/2018 13.50p 13.68p 13.50p 13.60p 295166
05/10/2018 13.66p 13.77p 13.63p 13.63p 193627
04/10/2018 13.67p 13.78p 13.67p 13.71p 71915
03/10/2018 13.68p 13.81p 13.67p 13.77p 207695
02/10/2018 13.55p 13.68p 13.52p 13.62p 112245
01/10/2018 13.61p 13.78p 13.60p 13.60p 210051
28/09/2018 13.79p 13.86p 13.71p 13.74p 153025
27/09/2018 13.70p 13.95p 13.69p 13.85p 1181318
26/09/2018 13.66p 13.77p 13.62p 13.76p 121608
25/09/2018 13.61p 13.77p 13.61p 13.69p 84598
24/09/2018 13.51p 13.75p 13.51p 13.72p 958757
21/09/2018 13.55p 13.77p 1.00p 13.75p 769521
20/09/2018 13.67p 13.69p 13.55p 13.65p 346141
19/09/2018 13.65p 13.70p 13.55p 13.61p 280941
18/09/2018 13.52p 13.70p 13.51p 13.67p 538878
17/09/2018 13.60p 13.70p 13.55p 13.59p 457456
14/09/2018 13.72p 13.72p 13.54p 13.63p 110920
13/09/2018 13.50p 13.69p 13.50p 13.61p 233292
12/09/2018 13.65p 13.69p 13.61p 13.69p 32455
11/09/2018 13.71p 13.71p 13.57p 13.67p 259839
10/09/2018 13.62p 13.80p 13.55p 13.70p 287146
07/09/2018 13.91p 13.91p 13.54p 13.58p 131308
06/09/2018 13.60p 13.60p 13.48p 13.49p 777538
05/09/2018 13.82p 13.82p 13.52p 13.66p 142151
04/09/2018 13.98p 13.98p 13.76p 13.82p 117041
03/09/2018 14.00p 14.00p 13.85p 13.95p 97899
31/08/2018 14.04p 14.04p 13.92p 13.92p 190267
30/08/2018 14.27p 14.27p 14.02p 14.08p 95613
29/08/2018 14.43p 14.43p 14.13p 14.25p 288446
28/08/2018 14.40p 14.40p 14.24p 14.30p 229088
24/08/2018 14.31p 14.40p 14.31p 14.31p 103217
23/08/2018 14.36p 14.39p 13.93p 14.35p 247521
22/08/2018 14.23p 14.43p 14.23p 14.39p 138391
21/08/2018 14.19p 14.28p 14.16p 14.28p 17407
20/08/2018 14.22p 14.22p 14.19p 14.19p 20505
17/08/2018 14.30p 14.30p 14.10p 14.15p 246557
16/08/2018 14.05p 14.21p 14.05p 14.21p 62560
15/08/2018 14.20p 14.26p 14.11p 14.12p 204200
14/08/2018 14.31p 14.33p 14.23p 14.24p 1415985
13/08/2018 14.20p 14.28p 14.18p 14.26p 52175
10/08/2018 14.38p 14.38p 14.17p 14.18p 287199
09/08/2018 14.35p 14.48p 14.35p 14.45p 617164
08/08/2018 14.63p 14.67p 14.43p 14.45p 303085
07/08/2018 14.60p 14.71p 14.60p 14.70p 517482
06/08/2018 14.61p 14.61p 14.41p 14.59p 436364
03/08/2018 14.74p 14.74p 14.10p 14.64p 122083
02/08/2018 13.96p 14.55p 13.96p 14.51p 330635
01/08/2018 14.66p 14.66p 14.46p 14.59p 77362
31/07/2018 14.56p 14.68p 14.56p 14.63p 361500
30/07/2018 14.55p 14.62p 14.50p 14.59p 157121
27/07/2018 14.39p 14.68p 14.39p 14.64p 790775
26/07/2018 14.17p 14.32p 14.12p 14.32p 451545
25/07/2018 14.00p 14.07p 13.93p 13.93p 965914
24/07/2018 14.24p 14.24p 14.05p 14.09p 423718
23/07/2018 13.98p 14.16p 13.98p 14.11p 1035409
20/07/2018 14.03p 14.11p 13.94p 14.11p 175523
19/07/2018 14.12p 14.18p 14.00p 14.03p 630654
18/07/2018 14.29p 14.29p 14.13p 14.14p 1647401
17/07/2018 14.43p 14.43p 14.13p 14.19p 246745
16/07/2018 14.63p 14.65p 14.54p 14.57p 59015
13/07/2018 14.84p 14.84p 14.58p 14.60p 25443
12/07/2018 14.80p 14.80p 14.57p 14.70p 81551
11/07/2018 14.68p 14.82p 14.68p 14.74p 40022
10/07/2018 14.86p 14.86p 14.67p 14.77p 179624
09/07/2018 14.95p 14.95p 14.83p 14.88p 88517
06/07/2018 14.86p 14.91p 14.78p 14.85p 58715
05/07/2018 14.79p 14.85p 14.75p 14.82p 156734
04/07/2018 14.35p 14.81p 14.35p 14.76p 141520
03/07/2018 14.10p 14.48p 14.10p 14.41p 1606170
02/07/2018 14.20p 14.25p 14.11p 14.25p 301815
29/06/2018 14.41p 14.50p 14.36p 14.40p 79767
28/06/2018 14.40p 14.44p 14.26p 14.26p 49075
27/06/2018 14.18p 14.49p 14.18p 14.45p 179131
26/06/2018 14.40p 14.45p 14.35p 14.36p 924506
25/06/2018 14.48p 14.52p 14.42p 14.43p 39106
22/06/2018 14.39p 14.49p 14.32p 14.47p 56367
21/06/2018 14.38p 14.43p 14.26p 14.26p 161710
20/06/2018 14.51p 14.51p 14.37p 14.39p 180563
19/06/2018 14.30p 14.46p 14.28p 14.44p 140168
18/06/2018 14.57p 14.57p 14.42p 14.49p 303365
15/06/2018 14.73p 14.77p 14.63p 14.65p 95541
14/06/2018 14.49p 14.70p 14.43p 14.67p 12204479
13/06/2018 14.65p 14.76p 14.49p 14.54p 378402
12/06/2018 14.86p 14.86p 14.70p 14.74p 533588
11/06/2018 14.74p 14.84p 14.69p 14.84p 607870
08/06/2018 14.63p 14.68p 14.55p 14.68p 10882
07/06/2018 14.76p 14.78p 14.65p 14.69p 74976
06/06/2018 14.65p 14.69p 14.57p 14.65p 334590
05/06/2018 14.50p 15.02p 14.50p 14.65p 241530
04/06/2018 14.89p 15.06p 14.79p 15.06p 371518
01/06/2018 14.80p 14.86p 14.73p 14.81p 526849
31/05/2018 14.99p 14.99p 14.59p 14.74p 114289
30/05/2018 14.74p 14.78p 14.60p 14.69p 86753
29/05/2018 14.73p 14.81p 14.63p 14.72p 632689
25/05/2018 15.00p 15.04p 14.90p 14.93p 277413
24/05/2018 15.18p 15.18p 14.87p 14.96p 496959
23/05/2018 14.92p 15.07p 14.76p 14.97p 794520
22/05/2018 14.39p 14.93p 14.39p 14.91p 387069
21/05/2018 14.55p 14.55p 14.27p 14.27p 1129179
18/05/2018 14.65p 14.65p 14.36p 14.39p 188177
17/05/2018 14.56p 14.63p 14.53p 14.60p 323660
16/05/2018 14.50p 14.56p 14.47p 14.48p 852489
15/05/2018 15.07p 15.07p 14.42p 14.55p 368650
14/05/2018 15.18p 15.18p 15.01p 15.03p 310822
11/05/2018 15.25p 15.25p 15.11p 15.18p 131869
10/05/2018 15.13p 15.17p 15.03p 15.12p 332693
09/05/2018 15.19p 15.20p 15.06p 15.19p 602633
08/05/2018 15.09p 15.19p 15.02p 15.11p 345860
04/05/2018 15.05p 15.11p 15.05p 15.11p 274227
03/05/2018 15.05p 15.14p 15.05p 15.06p 1368264
02/05/2018 14.85p 15.17p 14.85p 15.11p 69738
01/05/2018 15.00p 15.11p 15.11p 15.11p 0
30/04/2018 15.00p 15.11p 15.00p 15.11p 809256
27/04/2018 14.85p 15.10p 14.85p 15.00p 1045789
26/04/2018 14.79p 15.03p 14.74p 15.01p 1090221
25/04/2018 14.65p 14.77p 14.60p 14.73p 69874
24/04/2018 14.88p 14.89p 14.73p 14.77p 177651
23/04/2018 14.69p 14.88p 14.69p 14.86p 288207
20/04/2018 14.57p 14.83p 14.57p 14.75p 161326
19/04/2018 14.55p 14.55p 14.49p 14.54p 194823
18/04/2018 14.50p 14.58p 14.49p 14.51p 197317
17/04/2018 14.44p 14.55p 14.40p 14.55p 1383539
16/04/2018 14.21p 14.40p 14.11p 14.40p 109861
13/04/2018 14.31p 14.31p 14.01p 14.15p 47394
12/04/2018 14.07p 14.16p 14.07p 14.15p 1408870
11/04/2018 14.22p 14.31p 14.09p 14.11p 203118
10/04/2018 14.19p 14.19p 14.11p 14.16p 332460
09/04/2018 14.10p 14.17p 14.10p 14.11p 129663
06/04/2018 14.05p 14.08p 13.90p 13.96p 678877
05/04/2018 13.98p 14.01p 13.84p 14.01p 697332
04/04/2018 13.77p 13.77p 13.49p 13.76p 323871
03/04/2018 13.69p 13.82p 13.67p 13.73p 115696
29/03/2018 13.65p 13.80p 13.65p 13.80p 83163
28/03/2018 13.50p 13.73p 13.45p 13.70p 459815
27/03/2018 13.50p 13.69p 13.50p 13.62p 46705
26/03/2018 13.48p 13.65p 13.42p 13.43p 243117
23/03/2018 13.50p 13.64p 13.50p 13.56p 201171
22/03/2018 13.74p 13.78p 13.52p 13.60p 168050
21/03/2018 13.93p 13.93p 13.77p 13.79p 589917
20/03/2018 14.03p 14.03p 13.85p 13.89p 125017
19/03/2018 13.96p 13.99p 13.89p 13.89p 39548
16/03/2018 13.95p 14.04p 13.95p 14.01p 191966
15/03/2018 14.06p 14.06p 13.92p 13.94p 54444
14/03/2018 14.03p 14.06p 13.97p 14.00p 606350
13/03/2018 14.27p 14.27p 13.99p 13.99p 139589
12/03/2018 14.27p 14.27p 14.16p 14.21p 235580
09/03/2018 14.17p 14.24p 14.13p 14.21p 69948
08/03/2018 13.80p 14.15p 13.80p 14.14p 174596
07/03/2018 13.70p 13.96p 13.70p 13.96p 93367
06/03/2018 14.05p 14.05p 13.92p 13.92p 282155
05/03/2018 13.73p 13.93p 13.73p 13.93p 50646
02/03/2018 13.80p 13.94p 13.74p 13.74p 437277
01/03/2018 13.90p 13.98p 13.81p 13.91p 265280
28/02/2018 13.89p 14.00p 13.89p 13.93p 162071
27/02/2018 14.10p 14.15p 13.85p 13.94p 381836
26/02/2018 14.15p 14.15p 13.97p 14.06p 472017
23/02/2018 13.97p 14.01p 13.86p 14.01p 76053
22/02/2018 13.77p 13.92p 13.61p 13.83p 742002
21/02/2018 13.75p 14.00p 13.69p 13.71p 389901

*Close Price adjusted for both dividends and splits