France Telecom SA ADR (0OQV) Share Price

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

Date Open High Low Close* Volume
20/02/2018 13.58p 13.70p 13.56p 13.70p 405165
19/02/2018 13.74p 13.74p 13.54p 13.58p 116603
16/02/2018 13.88p 13.88p 13.60p 13.65p 12669
15/02/2018 13.42p 13.49p 13.41p 13.48p 463638
14/02/2018 13.75p 13.75p 13.45p 13.49p 134598
13/02/2018 13.55p 13.55p 13.41p 13.44p 176669
12/02/2018 13.70p 13.70p 13.56p 13.64p 130732
09/02/2018 13.44p 13.56p 13.35p 13.35p 12597
08/02/2018 13.70p 13.74p 13.48p 13.48p 31767
07/02/2018 13.70p 13.89p 13.67p 13.89p 458168
06/02/2018 13.61p 13.75p 13.60p 13.60p 65440
05/02/2018 14.16p 14.22p 13.94p 13.95p 381609
02/02/2018 14.39p 14.40p 14.05p 14.11p 773927
01/02/2018 14.57p 14.68p 14.45p 14.47p 24584
31/01/2018 14.73p 14.73p 14.53p 14.53p 47422
30/01/2018 14.72p 14.72p 14.54p 14.55p 17703
29/01/2018 14.93p 14.93p 14.65p 14.70p 233139
26/01/2018 14.90p 14.90p 14.78p 14.83p 62709
25/01/2018 14.56p 14.89p 14.56p 14.72p 38311
24/01/2018 14.86p 14.86p 14.63p 14.65p 1296171
23/01/2018 14.92p 14.92p 14.73p 14.73p 462463
22/01/2018 14.70p 14.88p 14.48p 14.77p 58188
19/01/2018 14.49p 14.52p 14.40p 14.45p 297606
18/01/2018 14.60p 14.62p 14.41p 14.43p 285877
17/01/2018 14.60p 14.62p 14.49p 14.56p 24320
16/01/2018 14.53p 14.61p 14.51p 14.57p 2655127
15/01/2018 14.52p 14.52p 14.38p 14.46p 51291
12/01/2018 14.25p 14.45p 14.25p 14.45p 21265
11/01/2018 14.55p 14.55p 14.27p 14.32p 612117
10/01/2018 14.70p 14.70p 14.40p 14.41p 532806
09/01/2018 14.77p 14.77p 14.67p 14.67p 390936
08/01/2018 14.62p 14.72p 14.55p 14.72p 547331
05/01/2018 14.52p 14.62p 14.51p 14.58p 33963
04/01/2018 14.45p 14.53p 14.37p 14.49p 365560
03/01/2018 14.54p 14.54p 14.40p 14.49p 832006
02/01/2018 14.48p 14.52p 14.41p 14.47p 1222535
29/12/2017 14.45p 14.52p 14.32p 14.45p 12452
28/12/2017 14.56p 14.57p 14.46p 14.48p 202170
27/12/2017 14.70p 14.70p 14.55p 14.56p 248852
22/12/2017 14.59p 14.77p 14.46p 14.60p 276058
21/12/2017 14.64p 14.76p 14.53p 14.75p 407226
20/12/2017 14.68p 14.69p 14.49p 14.64p 527655
19/12/2017 14.78p 14.83p 14.67p 14.67p 325281
18/12/2017 14.69p 14.77p 14.62p 14.75p 2269818
15/12/2017 14.60p 14.90p 14.49p 14.63p 1106912
14/12/2017 14.78p 14.78p 14.55p 14.58p 1057934
13/12/2017 14.93p 14.93p 14.65p 14.69p 1136618
12/12/2017 14.73p 14.87p 14.60p 14.79p 1583698
11/12/2017 14.74p 14.74p 14.63p 14.66p 2109917
08/12/2017 14.68p 14.77p 14.57p 14.65p 2457324
07/12/2017 14.45p 14.68p 14.18p 14.52p 2873608
06/12/2017 14.15p 14.37p 14.10p 14.23p 912776
05/12/2017 14.26p 14.43p 14.24p 14.31p 1199870
04/12/2017 14.57p 14.60p 14.42p 14.48p 1352718
01/12/2017 14.46p 14.60p 14.36p 14.44p 2380278
30/11/2017 14.41p 14.74p 14.41p 14.50p 1686245
29/11/2017 14.46p 14.59p 14.40p 14.48p 984901
28/11/2017 14.40p 14.46p 14.34p 14.44p 804561
27/11/2017 14.28p 14.35p 14.16p 14.30p 439715
24/11/2017 14.29p 14.32p 14.18p 14.27p 302040
23/11/2017 14.28p 14.28p 14.10p 14.23p 168774
22/11/2017 14.13p 14.27p 14.13p 14.18p 268118
21/11/2017 14.15p 14.20p 14.10p 14.14p 1106336
20/11/2017 14.10p 14.22p 14.05p 14.14p 450769
17/11/2017 14.00p 14.14p 13.91p 14.09p 1089498
16/11/2017 14.01p 14.08p 13.93p 14.06p 1146714
15/11/2017 14.03p 14.06p 13.80p 13.95p 1180887
14/11/2017 14.10p 14.20p 13.88p 13.98p 758722
13/11/2017 14.26p 14.31p 14.03p 14.11p 1480083
10/11/2017 14.35p 14.35p 14.16p 14.26p 643427
09/11/2017 14.35p 14.39p 14.11p 14.27p 531781
08/11/2017 14.31p 14.38p 14.17p 14.36p 1162252
07/11/2017 14.31p 14.33p 14.12p 14.27p 484733
06/11/2017 14.29p 14.29p 14.09p 14.27p 818422
03/11/2017 14.40p 14.40p 14.11p 14.26p 1902214
02/11/2017 14.25p 14.32p 14.06p 14.31p 2280602
01/11/2017 14.13p 14.23p 14.05p 14.20p 3203349
31/10/2017 14.15p 14.17p 13.94p 14.09p 5530615
30/10/2017 14.00p 14.20p 14.00p 14.15p 1490070
27/10/2017 13.87p 13.99p 13.68p 13.99p 1523535
26/10/2017 13.72p 13.82p 13.56p 13.78p 2249604
25/10/2017 13.67p 13.67p 13.45p 13.52p 723833
24/10/2017 13.65p 13.69p 13.51p 13.66p 408176
23/10/2017 13.86p 13.86p 13.53p 13.66p 591946
20/10/2017 13.73p 13.73p 13.53p 13.61p 993043
19/10/2017 13.80p 13.81p 13.48p 13.65p 2201150
18/10/2017 13.90p 13.90p 13.72p 13.79p 1378050
17/10/2017 13.97p 13.97p 13.70p 13.87p 2840320
16/10/2017 13.87p 13.93p 13.84p 13.90p 1320880
13/10/2017 13.81p 14.11p 13.63p 13.84p 1081055
12/10/2017 13.88p 14.16p 13.69p 13.84p 1668058
11/10/2017 13.83p 14.11p 13.65p 13.91p 820458
10/10/2017 13.84p 14.06p 13.67p 13.84p 265675
09/10/2017 13.90p 14.17p 13.60p 13.75p 564435
06/10/2017 13.81p 14.08p 13.60p 13.85p 2178347
05/10/2017 13.74p 13.99p 13.61p 13.78p 456283
04/10/2017 13.88p 14.13p 13.52p 13.73p 8547372
03/10/2017 13.77p 14.06p 13.68p 13.81p 1594319
02/10/2017 13.90p 14.14p 13.56p 13.76p 565402
29/09/2017 13.90p 14.15p 13.65p 13.81p 750443
28/09/2017 13.83p 13.88p 13.65p 13.80p 730868
27/09/2017 13.90p 14.17p 13.72p 13.88p 3975569
26/09/2017 13.83p 14.11p 13.68p 13.84p 919572
25/09/2017 13.80p 14.02p 13.73p 13.83p 1242204
22/09/2017 13.76p 14.03p 13.66p 13.80p 2451803
21/09/2017 14.08p 14.36p 13.64p 13.77p 2763060
20/09/2017 14.02p 14.34p 13.89p 14.10p 736514
19/09/2017 14.01p 14.28p 13.83p 14.07p 412842
18/09/2017 13.98p 14.25p 13.86p 14.02p 932641
15/09/2017 13.90p 14.20p 13.71p 13.86p 2477927
14/09/2017 14.01p 14.26p 13.81p 13.92p 426696
13/09/2017 13.98p 14.24p 13.80p 13.98p 492301
12/09/2017 13.94p 14.22p 13.80p 13.95p 550500
11/09/2017 13.94p 14.16p 13.79p 13.93p 880830
08/09/2017 13.90p 14.17p 13.72p 13.81p 691945
07/09/2017 13.90p 14.19p 13.79p 13.92p 878828
06/09/2017 13.90p 14.17p 13.68p 13.89p 611354
05/09/2017 14.05p 14.32p 13.74p 13.91p 1066759
04/09/2017 14.19p 14.47p 13.82p 14.23p 259085
01/09/2017 14.25p 14.55p 14.16p 14.26p 383395
31/08/2017 14.29p 14.56p 14.15p 14.28p 694582
30/08/2017 14.21p 14.49p 14.06p 14.27p 559499
29/08/2017 14.05p 14.33p 13.85p 14.10p 3305114
25/08/2017 14.23p 14.51p 13.96p 14.15p 620663
24/08/2017 14.25p 14.56p 14.00p 14.22p 235530
23/08/2017 14.15p 14.55p 14.12p 14.23p 671997
22/08/2017 14.31p 14.55p 14.07p 14.23p 412344
21/08/2017 14.20p 14.48p 13.99p 14.13p 124122
18/08/2017 14.15p 14.44p 14.11p 14.24p 1643845
17/08/2017 14.32p 14.60p 14.10p 14.24p 377055
16/08/2017 14.41p 14.68p 14.24p 14.35p 340728
15/08/2017 14.35p 14.61p 14.22p 14.35p 694662
14/08/2017 14.09p 14.37p 14.01p 14.28p 792772
11/08/2017 14.21p 14.49p 13.92p 14.06p 1247093
10/08/2017 14.25p 14.56p 14.06p 14.27p 474283
09/08/2017 14.40p 14.67p 14.17p 14.31p 384862
08/08/2017 14.47p 14.77p 14.32p 14.48p 482205
07/08/2017 14.44p 14.74p 14.31p 14.50p 543550
04/08/2017 14.20p 14.53p 14.27p 14.45p 764806
03/08/2017 14.27p 14.48p 14.03p 14.31p 600010
02/08/2017 14.25p 14.55p 14.12p 14.21p 904483
01/08/2017 14.35p 14.64p 14.16p 14.27p 1107823
31/07/2017 14.40p 14.60p 14.09p 14.23p 568939
28/07/2017 14.73p 14.90p 14.13p 14.28p 766735
27/07/2017 14.65p 15.03p 14.34p 14.48p 2296977
26/07/2017 14.20p 14.50p 14.18p 14.34p 317382
25/07/2017 14.24p 14.51p 14.14p 14.28p 323921
24/07/2017 14.25p 14.53p 13.98p 14.19p 1442755
21/07/2017 14.51p 14.75p 14.05p 14.18p 284298
20/07/2017 14.45p 14.70p 14.31p 14.35p 298642
19/07/2017 14.31p 14.59p 14.17p 14.38p 640601
18/07/2017 14.44p 14.48p 14.13p 14.28p 906160
17/07/2017 14.38p 14.64p 14.26p 14.38p 449155
14/07/2017 14.48p 14.69p 14.22p 14.26p 181210
13/07/2017 14.25p 14.48p 14.15p 14.40p 539490
12/07/2017 14.15p 14.23p 13.89p 14.16p 442554
11/07/2017 14.21p 14.38p 13.80p 13.91p 353784
10/07/2017 14.08p 14.32p 12.99p 14.06p 1348784
07/07/2017 14.00p 14.33p 13.91p 13.97p 1109275
06/07/2017 14.05p 14.35p 13.90p 14.02p 552453
05/07/2017 14.06p 14.34p 14.04p 14.14p 220163
04/07/2017 14.05p 14.32p 13.81p 14.06p 513911
03/07/2017 14.10p 14.27p 13.85p 14.06p 794811
30/06/2017 14.03p 14.31p 13.79p 13.85p 568709
29/06/2017 14.25p 14.52p 13.82p 14.02p 332865
28/06/2017 14.35p 14.56p 14.05p 14.18p 1156756
27/06/2017 14.52p 14.60p 14.08p 14.27p 378197
26/06/2017 14.45p 14.72p 14.32p 14.39p 443470
23/06/2017 14.40p 14.66p 14.15p 14.35p 689146
22/06/2017 14.51p 14.78p 14.31p 14.40p 0
21/06/2017 14.38p 14.66p 14.27p 14.51p 0
20/06/2017 14.85p 15.02p 14.19p 14.41p 0
19/06/2017 14.77p 15.07p 14.60p 14.60p 0
16/06/2017 14.70p 14.73p 14.62p 14.68p 3028243
15/06/2017 14.80p 14.80p 14.46p 14.62p 1087998
14/06/2017 14.94p 15.04p 14.84p 14.91p 2235318
13/06/2017 15.00p 15.00p 14.80p 14.85p 1886636
12/06/2017 14.94p 15.06p 14.82p 15.06p 822838
09/06/2017 15.15p 15.40p 15.15p 15.27p 300458
08/06/2017 15.27p 15.35p 15.10p 15.27p 245311
07/06/2017 15.31p 15.52p 15.30p 15.31p 760106
06/06/2017 15.38p 15.49p 15.26p 15.40p 6998818
05/06/2017 15.56p 15.56p 15.28p 15.44p 840823
02/06/2017 15.60p 15.60p 15.43p 15.53p 1179765
01/06/2017 15.60p 15.75p 15.44p 15.57p 1155655
31/05/2017 15.70p 15.78p 15.53p 15.65p 1768082
30/05/2017 15.69p 15.71p 15.44p 15.64p 10971225
26/05/2017 15.73p 15.76p 15.53p 15.73p 699521
25/05/2017 15.80p 15.80p 15.61p 15.67p 6158312
24/05/2017 15.62p 15.75p 15.51p 15.68p 697071
23/05/2017 15.51p 15.80p 15.44p 15.59p 3642372
22/05/2017 15.40p 15.60p 15.15p 15.59p 1082953
19/05/2017 15.15p 15.33p 15.15p 15.24p 1144245
18/05/2017 15.21p 15.30p 14.92p 15.19p 915720
17/05/2017 15.53p 15.53p 15.05p 15.23p 743881
16/05/2017 15.31p 15.52p 15.30p 15.48p 499345
15/05/2017 15.39p 15.40p 15.07p 15.23p 1576645
12/05/2017 14.83p 15.33p 14.83p 15.31p 1273982
11/05/2017 15.03p 15.03p 14.74p 14.88p 508747
10/05/2017 15.05p 15.05p 14.80p 14.90p 285987

*Close Price adjusted for both dividends and splits