France Telecom SA ADR (0OQV) Share Price

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

Date Open High Low Close* Volume
11/09/2015 14.20p 14.20p 13.76p 13.77p 439298
10/09/2015 14.25p 14.44p 14.22p 14.27p 25580
09/09/2015 14.67p 14.67p 14.22p 14.44p 80277
08/09/2015 14.27p 14.47p 14.12p 14.35p 334165
07/09/2015 14.01p 14.16p 13.91p 14.13p 73525
04/09/2015 13.94p 13.94p 13.64p 13.90p 185280
03/09/2015 13.89p 14.12p 13.75p 14.06p 1444174
02/09/2015 13.85p 13.85p 13.51p 13.76p 77082
01/09/2015 13.88p 14.10p 13.44p 13.65p 145106
28/08/2015 14.10p 14.15p 14.01p 14.10p 244720
27/08/2015 14.03p 14.28p 14.01p 14.14p 83633
26/08/2015 13.40p 13.84p 13.40p 13.64p 485208
25/08/2015 13.27p 13.71p 12.85p 13.67p 332010
24/08/2015 13.20p 13.76p 12.27p 12.85p 703319
21/08/2015 13.85p 14.10p 13.68p 13.76p 410235
20/08/2015 14.45p 14.45p 14.04p 14.06p 129395
19/08/2015 14.70p 14.77p 14.27p 14.49p 72532
18/08/2015 14.76p 14.82p 14.52p 14.77p 11136
17/08/2015 15.00p 15.00p 14.59p 14.81p 862678
14/08/2015 14.95p 14.97p 14.65p 12.28p 143327
13/08/2015 14.97p 15.05p 14.65p 12.28p 835540
12/08/2015 15.00p 15.00p 14.56p 12.28p 600984
11/08/2015 15.26p 15.26p 14.91p 12.28p 299050
10/08/2015 14.94p 15.24p 14.94p 12.28p 727399
07/08/2015 15.28p 15.28p 14.77p 12.28p 327512
06/08/2015 15.18p 15.38p 15.03p 12.28p 217965
05/08/2015 15.27p 15.30p 15.02p 12.28p 513724
04/08/2015 15.28p 15.28p 14.01p 12.28p 152196
03/08/2015 14.90p 15.22p 14.90p 12.28p 1063288
31/07/2015 15.05p 15.06p 14.86p 12.28p 852632
30/07/2015 15.18p 15.18p 14.76p 12.28p 1954817
29/07/2015 15.20p 15.56p 15.20p 12.28p 703060
28/07/2015 15.51p 15.51p 14.86p 12.28p 68840
27/07/2015 15.20p 15.20p 14.73p 12.28p 91421
24/07/2015 15.15p 15.41p 15.07p 12.28p 73236
23/07/2015 15.36p 15.44p 15.06p 12.28p 41344
22/07/2015 15.21p 15.44p 15.14p 12.28p 82247
21/07/2015 15.48p 15.48p 15.10p 12.28p 197459
20/07/2015 15.64p 15.75p 15.28p 12.28p 415424
17/07/2015 15.51p 15.59p 15.15p 12.28p 989441
16/07/2015 15.00p 15.46p 15.00p 12.28p 423615
15/07/2015 14.77p 15.00p 14.68p 12.28p 509345
14/07/2015 14.46p 14.78p 14.46p 12.28p 38453
13/07/2015 14.67p 14.69p 14.38p 12.28p 13601
10/07/2015 14.00p 14.34p 13.91p 12.28p 420461
09/07/2015 13.25p 13.70p 13.25p 12.28p 283308
08/07/2015 13.21p 13.44p 13.20p 12.28p 48454
07/07/2015 13.65p 13.77p 13.25p 12.28p 287080
06/07/2015 13.73p 13.97p 13.45p 12.28p 111372
03/07/2015 14.44p 14.44p 13.98p 12.28p 85333
02/07/2015 14.15p 14.26p 13.95p 12.28p 249065
01/07/2015 13.80p 14.23p 13.80p 12.28p 145709
30/06/2015 13.97p 14.10p 13.81p 12.28p 289157
29/06/2015 14.40p 14.40p 14.06p 12.28p 216093
26/06/2015 14.56p 14.74p 14.37p 12.28p 496712
25/06/2015 14.32p 14.67p 14.26p 12.28p 79569
24/06/2015 14.20p 14.61p 14.20p 12.28p 568024
23/06/2015 15.00p 15.03p 14.71p 12.28p 437797
22/06/2015 15.01p 15.08p 14.63p 12.28p 616184
19/06/2015 14.00p 14.00p 13.65p 12.28p 927674
18/06/2015 13.36p 13.70p 13.24p 12.28p 585368
17/06/2015 13.66p 13.69p 13.24p 12.28p 1048818
16/06/2015 13.52p 13.71p 13.26p 12.28p 49202
15/06/2015 13.77p 13.81p 13.35p 12.28p 51524
12/06/2015 14.05p 14.11p 13.69p 12.28p 45292
11/06/2015 13.82p 14.30p 13.70p 12.28p 1089872
10/06/2015 13.28p 13.89p 13.28p 12.28p 41719
09/06/2015 13.65p 13.71p 13.29p 12.28p 14612
08/06/2015 13.90p 13.93p 13.62p 12.28p 342667
05/06/2015 14.22p 14.41p 14.05p 12.28p 42584
04/06/2015 14.51p 14.69p 14.22p 12.28p 174883
03/06/2015 14.83p 14.83p 14.39p 12.28p 270979
02/06/2015 14.65p 14.77p 14.41p 12.28p 390215
01/06/2015 14.69p 14.70p 14.20p 12.28p 449558
29/05/2015 14.74p 14.74p 14.35p 12.28p 109101
28/05/2015 14.59p 14.81p 14.45p 12.28p 43171
27/05/2015 14.62p 14.77p 14.34p 12.28p 3206434
26/05/2015 14.55p 14.72p 14.28p 12.28p 2764838
22/05/2015 14.77p 14.77p 14.38p 12.28p 857928
21/05/2015 14.74p 14.91p 14.64p 12.28p 7022214
20/05/2015 14.67p 14.84p 14.57p 12.28p 598260
19/05/2015 14.83p 14.88p 14.65p 12.28p 351869
18/05/2015 14.32p 14.74p 14.22p 12.28p 117313
15/05/2015 14.46p 14.52p 13.99p 12.28p 223563
14/05/2015 14.25p 14.48p 14.17p 12.28p 1005564
13/05/2015 14.20p 14.61p 14.10p 12.28p 1396021
12/05/2015 14.42p 14.43p 14.10p 12.28p 2137780
11/05/2015 14.78p 14.78p 14.36p 12.28p 1127415
08/05/2015 14.55p 14.77p 14.22p 12.28p 1120732
07/05/2015 14.40p 14.53p 14.15p 12.28p 115061
06/05/2015 14.25p 14.74p 14.15p 12.28p 340471
05/05/2015 14.83p 14.93p 13.99p 12.28p 97696
01/05/2015 14.74p 14.74p 14.10p 12.28p 132
30/04/2015 14.67p 14.82p 14.47p 12.28p 760510
29/04/2015 14.91p 15.07p 14.43p 12.28p 329974
28/04/2015 15.32p 15.32p 14.74p 12.28p 1481367
27/04/2015 15.61p 15.63p 15.16p 12.28p 98987
24/04/2015 15.26p 15.60p 15.25p 12.28p 1174532
23/04/2015 15.45p 15.45p 15.11p 12.28p 170475
22/04/2015 15.61p 15.61p 15.07p 12.28p 271732
21/04/2015 15.55p 15.60p 15.20p 12.28p 223706
20/04/2015 15.52p 15.56p 15.23p 12.28p 250363
17/04/2015 15.87p 15.87p 15.26p 12.28p 163524
16/04/2015 15.69p 16.00p 15.48p 12.28p 686211
15/04/2015 16.10p 16.10p 15.58p 12.28p 314859
14/04/2015 15.95p 16.00p 15.63p 12.28p 404540
13/04/2015 15.46p 15.97p 15.32p 12.28p 53287
10/04/2015 15.52p 15.63p 15.22p 12.28p 61233
09/04/2015 15.31p 15.50p 15.19p 12.28p 45772
08/04/2015 15.35p 15.36p 14.98p 12.28p 90253
07/04/2015 15.10p 15.36p 15.09p 12.28p 80778
02/04/2015 15.00p 15.10p 14.83p 12.28p 30262
01/04/2015 14.86p 15.18p 14.74p 12.28p 42079
31/03/2015 15.05p 15.17p 14.97p 12.28p 180779
30/03/2015 15.07p 15.14p 14.94p 12.28p 16472
27/03/2015 15.00p 15.18p 14.86p 12.28p 212205
26/03/2015 15.00p 15.00p 14.56p 12.28p 190139
25/03/2015 15.20p 15.21p 14.88p 12.28p 434552
24/03/2015 14.73p 15.17p 14.73p 12.28p 256239
23/03/2015 14.94p 14.94p 14.55p 12.28p 158411
20/03/2015 14.68p 15.00p 14.64p 12.28p 282524
19/03/2015 14.73p 14.88p 14.63p 12.28p 134666
18/03/2015 15.00p 15.05p 14.59p 12.28p 544579
17/03/2015 15.24p 15.40p 14.74p 12.28p 562217
16/03/2015 15.60p 15.60p 15.14p 12.28p 557177
13/03/2015 15.60p 15.60p 15.19p 12.28p 98245
12/03/2015 15.67p 15.67p 15.44p 12.28p 79888
11/03/2015 15.66p 15.80p 15.44p 12.28p 356118
10/03/2015 15.09p 15.79p 15.01p 12.28p 378059
09/03/2015 15.84p 15.84p 14.89p 12.28p 530077
06/03/2015 16.13p 16.14p 15.79p 12.28p 127075
05/03/2015 16.33p 16.33p 15.91p 12.28p 204571
04/03/2015 16.00p 16.07p 15.81p 12.28p 197655
03/03/2015 16.32p 16.32p 15.82p 12.28p 121876
02/03/2015 16.50p 16.50p 16.02p 12.28p 88579
27/02/2015 16.04p 16.32p 15.93p 12.28p 585394
26/02/2015 16.17p 16.45p 16.02p 12.28p 745046
25/02/2015 16.10p 16.25p 16.03p 12.28p 82195
24/02/2015 15.94p 16.16p 15.73p 12.28p 80998
23/02/2015 15.86p 15.94p 15.65p 12.28p 114436
20/02/2015 15.90p 15.90p 15.41p 12.28p 570338
19/02/2015 15.40p 15.87p 15.40p 12.28p 309985
18/02/2015 16.31p 16.31p 15.40p 12.28p 292842
17/02/2015 16.22p 16.25p 15.68p 12.28p 209883
16/02/2015 16.20p 16.42p 16.09p 12.28p 85045
13/02/2015 16.23p 16.25p 15.96p 12.28p 203363
12/02/2015 16.05p 16.29p 15.85p 12.28p 48638
11/02/2015 16.10p 16.15p 15.73p 12.28p 141985
10/02/2015 15.65p 16.08p 15.65p 12.28p 203307
09/02/2015 15.91p 15.91p 15.38p 12.28p 11793
06/02/2015 15.72p 16.06p 15.72p 12.28p 92304
05/02/2015 15.84p 15.98p 15.60p 12.28p 227830
04/02/2015 15.97p 16.03p 15.65p 12.28p 146135
03/02/2015 15.70p 15.97p 15.70p 12.28p 122766
02/02/2015 15.51p 15.77p 15.37p 12.28p 45115
30/01/2015 16.00p 16.01p 15.38p 12.28p 34814
29/01/2015 15.70p 16.09p 15.70p 12.28p 63757
28/01/2015 15.90p 15.90p 15.60p 12.28p 287269
27/01/2015 15.90p 15.90p 15.66p 12.28p 85415
26/01/2015 15.60p 15.83p 15.50p 12.28p 75670
23/01/2015 15.38p 15.70p 15.37p 12.28p 142621
22/01/2015 14.94p 15.34p 14.63p 12.28p 86306
21/01/2015 14.61p 14.92p 14.60p 12.28p 133383
20/01/2015 14.74p 14.90p 14.56p 12.28p 29322
19/01/2015 14.77p 14.83p 14.47p 12.28p 21085
16/01/2015 14.72p 14.73p 14.40p 12.28p 172816
15/01/2015 14.44p 14.62p 13.99p 12.28p 113409
14/01/2015 14.35p 14.73p 14.17p 12.28p 121238
13/01/2015 14.31p 14.63p 14.30p 12.28p 97087
12/01/2015 13.91p 14.40p 13.91p 12.28p 6136
09/01/2015 14.00p 14.28p 13.93p 12.28p 98916
08/01/2015 13.98p 14.20p 13.84p 12.28p 7846
07/01/2015 13.44p 13.68p 13.39p 12.28p 76008
06/01/2015 13.52p 13.53p 13.18p 12.28p 156372
05/01/2015 13.95p 14.01p 13.31p 12.28p 17821
02/01/2015 14.18p 14.18p 13.85p 12.28p 24591
31/12/2014 14.23p 14.36p 13.91p 12.28p 2588
30/12/2014 14.46p 14.46p 14.07p 12.28p 79367
29/12/2014 14.23p 14.44p 14.13p 12.28p 15504
24/12/2014 14.55p 14.72p 14.26p 12.28p 16433
23/12/2014 14.24p 14.56p 14.24p 12.28p 211972
22/12/2014 14.21p 14.49p 14.11p 12.28p 473074
19/12/2014 14.40p 14.42p 13.95p 12.28p 524737
18/12/2014 13.74p 14.05p 13.74p 12.28p 69912
17/12/2014 13.57p 13.61p 13.31p 12.28p 126687
16/12/2014 13.90p 13.90p 13.29p 12.28p 881856
15/12/2014 13.53p 13.64p 13.05p 12.28p 372933
12/12/2014 13.70p 13.96p 13.48p 12.28p 353092
11/12/2014 13.46p 13.99p 13.46p 12.28p 52755
10/12/2014 13.93p 13.93p 13.52p 12.28p 703679
09/12/2014 14.31p 14.36p 13.85p 12.28p 50703
08/12/2014 14.69p 14.90p 14.56p 12.28p 155491
05/12/2014 14.32p 14.72p 14.27p 12.28p 417785
04/12/2014 14.16p 14.45p 14.06p 12.28p 236004
03/12/2014 14.10p 14.14p 13.92p 12.28p 25976
02/12/2014 14.24p 14.26p 13.94p 12.28p 195468
01/12/2014 14.03p 14.28p 13.96p 12.28p 15640
28/11/2014 13.95p 14.16p 13.87p 12.28p 41585
27/11/2014 13.60p 13.98p 13.60p 12.28p 164082
26/11/2014 13.89p 13.89p 13.42p 12.28p 52623

*Close Price adjusted for both dividends and splits