France Telecom SA ADR (0OQV) Share Price

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

Date Open High Low Close* Volume
09/05/2017 15.05p 15.13p 14.86p 15.09p 1619896
08/05/2017 15.15p 15.24p 14.94p 15.03p 840855
05/05/2017 14.76p 15.00p 14.55p 14.96p 1343621
04/05/2017 14.45p 14.64p 14.32p 14.63p 914887
03/05/2017 14.31p 14.43p 14.24p 14.39p 406889
02/05/2017 14.31p 14.35p 14.16p 14.28p 1548806
28/04/2017 14.65p 14.65p 13.99p 14.20p 1390199
27/04/2017 14.84p 14.84p 14.37p 14.50p 1049494
26/04/2017 14.51p 14.81p 14.43p 14.77p 4861348
25/04/2017 14.85p 14.85p 14.49p 14.64p 3501801
24/04/2017 14.65p 14.78p 14.47p 14.73p 2032524
21/04/2017 14.07p 14.07p 13.92p 13.99p 387388
20/04/2017 13.98p 14.10p 13.84p 14.07p 684181
19/04/2017 13.90p 14.04p 13.90p 14.03p 3526767
18/04/2017 14.47p 14.47p 13.86p 14.01p 523024
13/04/2017 14.41p 14.41p 14.11p 14.15p 609644
12/04/2017 14.44p 14.44p 14.23p 14.38p 527322
11/04/2017 14.24p 14.34p 14.23p 14.33p 1070495
10/04/2017 14.31p 14.35p 14.18p 14.31p 486769
07/04/2017 14.45p 14.45p 14.14p 14.27p 445539
06/04/2017 14.38p 14.39p 14.32p 14.35p 308592
05/04/2017 14.51p 14.51p 14.31p 14.39p 391000
04/04/2017 14.56p 14.57p 14.35p 14.45p 5279524
03/04/2017 14.64p 14.64p 14.43p 14.53p 593455
31/03/2017 14.52p 14.72p 14.28p 14.54p 2476169
30/03/2017 14.73p 14.90p 14.48p 14.61p 128352
29/03/2017 14.67p 14.67p 14.44p 14.60p 3229023
28/03/2017 14.70p 14.74p 14.60p 14.68p 489575
27/03/2017 14.56p 14.78p 14.56p 14.75p 522764
24/03/2017 14.88p 14.88p 14.51p 14.64p 1203819
23/03/2017 14.84p 14.84p 14.59p 14.81p 366700
22/03/2017 14.72p 14.84p 14.55p 14.82p 382381
21/03/2017 14.77p 14.87p 14.60p 14.70p 261322
20/03/2017 14.94p 14.94p 14.71p 14.79p 1745290
17/03/2017 14.78p 14.84p 14.60p 14.78p 436400
16/03/2017 14.80p 14.80p 14.55p 14.74p 609991
15/03/2017 14.65p 14.65p 14.49p 14.52p 586610
14/03/2017 14.73p 14.73p 14.45p 14.55p 627612
13/03/2017 14.82p 15.14p 14.57p 14.69p 1301044
10/03/2017 14.80p 14.86p 14.65p 14.78p 925209
09/03/2017 14.44p 14.67p 14.27p 14.65p 1184508
08/03/2017 14.35p 14.40p 14.20p 14.35p 599605
07/03/2017 14.44p 14.44p 14.24p 14.31p 3123236
06/03/2017 14.55p 14.55p 14.23p 14.43p 280818
03/03/2017 14.28p 14.49p 13.25p 14.38p 1018180
02/03/2017 14.46p 14.46p 14.26p 14.39p 752307
01/03/2017 14.34p 14.43p 14.29p 14.41p 762405
28/02/2017 14.35p 14.35p 14.07p 14.23p 1125301
27/02/2017 14.49p 14.49p 14.15p 14.26p 2286979
24/02/2017 14.67p 14.67p 14.22p 14.40p 2474363
23/02/2017 14.74p 14.78p 14.51p 14.60p 1633576
22/02/2017 14.47p 14.66p 14.36p 14.52p 811705
21/02/2017 14.51p 14.51p 14.35p 14.47p 877784
20/02/2017 14.51p 14.51p 14.16p 14.34p 536555
17/02/2017 14.70p 14.70p 14.22p 14.38p 566853
16/02/2017 14.64p 14.70p 14.56p 14.67p 3898719
15/02/2017 14.65p 14.70p 14.42p 14.64p 593144
14/02/2017 14.55p 14.70p 14.35p 14.53p 1329075
13/02/2017 14.42p 14.52p 14.28p 14.44p 5071321
10/02/2017 14.44p 14.48p 14.20p 14.35p 562061
09/02/2017 14.36p 14.50p 14.29p 14.48p 413510
08/02/2017 14.26p 14.29p 14.04p 14.26p 128609
07/02/2017 14.27p 14.29p 14.06p 14.11p 933433
06/02/2017 14.61p 14.61p 14.17p 14.31p 968677
03/02/2017 14.52p 14.52p 14.20p 14.35p 31059
02/02/2017 14.21p 14.41p 14.17p 14.34p 273291
01/02/2017 14.39p 14.49p 14.21p 14.28p 522645
31/01/2017 14.28p 14.47p 14.24p 14.44p 238995
30/01/2017 14.45p 14.45p 14.20p 14.32p 460240
27/01/2017 14.59p 14.59p 14.25p 14.43p 377761
26/01/2017 14.56p 15.10p 14.37p 14.51p 499451
25/01/2017 14.66p 14.74p 14.46p 14.54p 1368064
24/01/2017 14.76p 14.77p 14.53p 14.60p 617581
23/01/2017 14.91p 14.91p 14.60p 14.73p 554944
20/01/2017 14.85p 14.95p 14.70p 14.82p 949832
19/01/2017 14.87p 14.96p 14.75p 14.86p 510349
18/01/2017 15.00p 15.00p 14.76p 14.94p 665166
17/01/2017 14.80p 14.98p 14.71p 14.98p 293967
16/01/2017 15.06p 15.06p 14.80p 14.97p 1462256
13/01/2017 14.77p 15.03p 14.72p 14.97p 212937
12/01/2017 14.77p 14.78p 14.48p 14.77p 501232
11/01/2017 14.65p 14.69p 14.49p 14.66p 370285
10/01/2017 14.90p 14.90p 14.36p 14.62p 1965873
09/01/2017 14.80p 14.80p 14.53p 14.79p 441871
06/01/2017 14.80p 14.85p 14.62p 14.77p 250712
05/01/2017 14.57p 14.83p 14.57p 14.73p 941035
04/01/2017 14.59p 14.72p 14.51p 14.67p 748933
03/01/2017 14.68p 14.68p 14.38p 14.54p 352836
30/12/2016 14.44p 14.44p 14.24p 14.35p 1304
29/12/2016 14.15p 14.43p 14.15p 14.37p 488498
28/12/2016 14.31p 14.31p 14.10p 14.22p 413091
23/12/2016 14.24p 14.31p 14.10p 14.23p 15685
22/12/2016 14.24p 14.24p 14.03p 14.11p 231483
21/12/2016 14.22p 14.26p 13.99p 14.15p 232381
20/12/2016 14.26p 14.39p 14.15p 14.19p 2669542
19/12/2016 14.10p 14.23p 13.98p 14.18p 605326
16/12/2016 13.85p 14.07p 13.77p 13.99p 2176367
15/12/2016 13.80p 13.85p 13.61p 13.75p 230650
14/12/2016 13.89p 13.89p 13.66p 13.84p 83521
13/12/2016 13.53p 13.78p 13.46p 13.76p 800508
12/12/2016 13.60p 13.60p 13.48p 13.51p 606353
09/12/2016 13.89p 13.89p 13.48p 13.50p 1761497
08/12/2016 13.68p 13.89p 13.53p 13.77p 991221
07/12/2016 13.52p 13.52p 13.24p 13.48p 2663451
06/12/2016 13.10p 13.48p 13.10p 13.48p 9295446
05/12/2016 13.31p 13.49p 13.11p 13.20p 1794834
02/12/2016 13.53p 13.53p 13.25p 13.42p 2153581
01/12/2016 13.70p 13.74p 13.60p 13.62p 826227
30/11/2016 13.88p 13.90p 13.62p 13.76p 2273966
29/11/2016 13.72p 13.86p 13.60p 13.74p 1516274
28/11/2016 13.76p 13.76p 13.56p 13.59p 7615860
25/11/2016 13.77p 13.77p 13.53p 13.74p 297404
24/11/2016 13.74p 13.81p 13.56p 13.71p 387578
23/11/2016 13.82p 13.82p 13.55p 13.74p 901131
22/11/2016 13.69p 13.86p 13.67p 13.83p 10700388
21/11/2016 13.65p 13.72p 13.45p 13.69p 294313
18/11/2016 13.82p 13.82p 13.57p 13.65p 578788
17/11/2016 13.59p 13.77p 13.55p 13.73p 499377
16/11/2016 13.77p 13.80p 13.41p 13.56p 672286
15/11/2016 13.69p 13.71p 13.40p 13.63p 1962920
14/11/2016 13.63p 13.63p 13.34p 13.43p 1618200
11/11/2016 13.51p 13.75p 13.44p 13.51p 2948054
10/11/2016 14.16p 14.16p 13.53p 13.64p 2856835
09/11/2016 13.56p 14.08p 13.56p 14.03p 3302559
08/11/2016 13.91p 14.01p 13.84p 13.98p 581577
07/11/2016 14.00p 14.02p 13.80p 13.96p 948681
04/11/2016 14.01p 14.01p 13.80p 13.81p 298817
03/11/2016 14.10p 14.14p 14.01p 14.06p 125129
02/11/2016 14.14p 14.23p 14.00p 14.11p 1840834
01/11/2016 14.35p 14.38p 14.12p 14.18p 1877485
31/10/2016 14.67p 14.67p 14.23p 14.38p 1427998
28/10/2016 14.52p 14.52p 14.34p 14.51p 1064967
27/10/2016 14.72p 14.72p 14.42p 14.56p 609305
26/10/2016 14.66p 14.91p 14.06p 14.74p 729413
25/10/2016 14.38p 14.85p 14.37p 14.65p 3168952
24/10/2016 14.15p 14.17p 13.98p 14.13p 266574
21/10/2016 14.01p 14.08p 13.94p 14.06p 645365
20/10/2016 14.06p 14.06p 13.85p 13.97p 1971424
19/10/2016 14.13p 14.14p 13.87p 14.02p 3039777
18/10/2016 14.05p 14.14p 13.96p 14.11p 488080
17/10/2016 14.00p 14.02p 13.85p 13.96p 617448
14/10/2016 13.80p 13.97p 13.55p 13.94p 476341
13/10/2016 13.61p 13.68p 13.35p 13.64p 625490
12/10/2016 13.81p 13.90p 13.58p 13.72p 680542
11/10/2016 13.83p 13.94p 13.76p 13.82p 763642
10/10/2016 13.60p 13.84p 13.53p 13.82p 350421
07/10/2016 13.83p 13.83p 13.51p 13.59p 509815
06/10/2016 14.00p 14.00p 13.56p 13.67p 829357
05/10/2016 13.97p 14.02p 13.71p 13.85p 866567
04/10/2016 13.84p 14.12p 13.84p 14.06p 520245
03/10/2016 13.81p 13.88p 13.74p 13.74p 269381
30/09/2016 13.82p 14.07p 13.66p 13.94p 1507732
29/09/2016 14.08p 14.11p 13.88p 13.94p 1430634
28/09/2016 13.84p 13.99p 13.71p 13.93p 1407895
27/09/2016 13.81p 13.90p 13.64p 13.73p 1482057
26/09/2016 13.73p 13.73p 13.40p 13.53p 734119
23/09/2016 13.85p 13.85p 13.69p 13.74p 608342
22/09/2016 13.80p 13.82p 13.61p 13.76p 570907
21/09/2016 13.62p 13.69p 13.48p 13.56p 992646
20/09/2016 13.40p 13.52p 13.36p 13.48p 710876
19/09/2016 13.45p 13.55p 13.12p 13.45p 818156
16/09/2016 13.03p 13.37p 13.03p 13.32p 3832062
15/09/2016 13.07p 13.19p 13.07p 13.11p 2094565
14/09/2016 13.27p 13.28p 13.05p 13.14p 1125412
13/09/2016 13.44p 13.53p 13.10p 13.19p 2406993
12/09/2016 13.39p 13.45p 13.29p 13.39p 950066
09/09/2016 13.73p 13.73p 13.50p 13.58p 691510
08/09/2016 13.64p 13.75p 13.57p 13.69p 784224
07/09/2016 13.52p 13.66p 13.52p 13.60p 1949684
06/09/2016 13.65p 13.68p 13.59p 13.61p 166551
05/09/2016 13.76p 13.76p 13.61p 13.67p 556139
02/09/2016 13.48p 13.72p 13.45p 13.68p 300026
01/09/2016 13.55p 13.56p 13.35p 13.39p 2048980
31/08/2016 13.56p 14.00p 13.55p 13.73p 2559554
30/08/2016 13.62p 13.74p 13.43p 13.56p 460021
26/08/2016 13.60p 13.71p 13.52p 13.68p 371065
25/08/2016 13.59p 13.65p 13.49p 13.60p 558583
24/08/2016 13.62p 13.69p 13.45p 13.55p 1284282
23/08/2016 13.67p 13.74p 13.53p 13.70p 432505
22/08/2016 13.52p 13.80p 13.51p 13.61p 215479
19/08/2016 13.55p 13.55p 13.37p 13.50p 455081
18/08/2016 13.76p 13.76p 13.58p 13.69p 689046
17/08/2016 13.83p 13.83p 13.57p 13.62p 3678727
16/08/2016 13.97p 13.97p 13.75p 13.79p 388208
15/08/2016 14.15p 14.15p 13.88p 13.99p 641492
12/08/2016 14.15p 14.15p 13.95p 14.10p 760812
11/08/2016 13.97p 14.13p 13.78p 14.13p 271962
10/08/2016 13.90p 13.99p 13.75p 13.84p 742966
09/08/2016 13.80p 13.93p 13.73p 13.91p 648728
08/08/2016 13.91p 13.91p 13.70p 13.75p 1593168
05/08/2016 13.77p 13.90p 13.71p 13.88p 859362
04/08/2016 13.65p 13.70p 13.54p 13.61p 593885
03/08/2016 13.67p 13.67p 13.29p 13.57p 737711
02/08/2016 13.69p 13.72p 13.41p 13.50p 265039
01/08/2016 13.88p 13.88p 13.57p 13.78p 563845
29/07/2016 13.80p 13.80p 13.55p 13.68p 335296
28/07/2016 13.86p 13.86p 13.68p 13.71p 168318
27/07/2016 14.09p 14.09p 13.74p 13.78p 321478
26/07/2016 14.44p 14.44p 13.67p 13.79p 545777
25/07/2016 14.45p 14.47p 14.32p 14.35p 263992

*Close Price adjusted for both dividends and splits