France Telecom SA ADR (0OQV) Share Price

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

Date Open High Low Close* Volume
25/11/2014 13.81p 13.87p 13.62p 12.28p 41846
24/11/2014 13.70p 13.85p 13.62p 12.28p 362769
21/11/2014 13.16p 13.70p 13.16p 12.28p 105306
20/11/2014 13.02p 13.05p 12.84p 12.28p 28951
19/11/2014 12.95p 13.08p 12.83p 12.28p 28319
18/11/2014 13.00p 13.04p 12.81p 12.28p 94285
17/11/2014 12.49p 12.97p 12.49p 12.28p 17070
14/11/2014 13.06p 13.06p 12.48p 12.28p 48380
13/11/2014 12.94p 13.03p 12.53p 12.28p 20753
12/11/2014 12.90p 12.99p 12.56p 12.28p 100750
11/11/2014 12.50p 13.10p 12.50p 12.28p 41633
10/11/2014 12.30p 12.47p 12.24p 12.28p 102766
07/11/2014 12.54p 12.64p 12.18p 12.28p 53369
06/11/2014 12.52p 12.65p 12.41p 12.28p 206868
05/11/2014 12.41p 12.70p 12.36p 12.28p 25211
04/11/2014 12.40p 12.48p 12.13p 12.28p 329555
03/11/2014 12.51p 12.68p 12.27p 12.28p 18580
31/10/2014 12.44p 12.80p 12.44p 12.28p 71735
30/10/2014 12.21p 12.37p 11.98p 12.28p 181574
29/10/2014 11.95p 12.30p 11.95p 12.28p 24510
28/10/2014 11.54p 12.06p 11.54p 12.28p 52705
27/10/2014 11.70p 11.72p 11.39p 12.28p 203524
24/10/2014 11.42p 11.64p 11.41p 12.28p 198743
23/10/2014 10.87p 11.48p 10.87p 12.28p 459200
22/10/2014 10.90p 10.97p 10.86p 12.28p 77186
21/10/2014 10.68p 10.92p 10.68p 12.28p 332097
20/10/2014 10.58p 10.82p 10.53p 12.28p 164350
17/10/2014 10.32p 10.70p 10.32p 12.28p 163328
16/10/2014 11.00p 11.00p 10.24p 12.28p 436018
15/10/2014 11.18p 11.18p 10.66p 12.28p 175800
14/10/2014 11.02p 11.18p 10.79p 12.28p 122374
13/10/2014 10.72p 10.88p 10.69p 12.28p 451737
10/10/2014 11.16p 11.16p 10.59p 12.28p 23275
09/10/2014 11.19p 11.19p 10.79p 12.28p 2246
08/10/2014 11.15p 11.15p 11.01p 12.28p 80368
07/10/2014 11.25p 11.26p 10.90p 12.28p 309291
06/10/2014 11.27p 11.39p 11.11p 12.28p 170672
03/10/2014 11.20p 11.34p 11.08p 12.28p 2206535
02/10/2014 11.42p 11.46p 10.97p 12.28p 160061
01/10/2014 11.73p 11.73p 11.36p 12.28p 30705404
30/09/2014 11.74p 11.94p 11.55p 12.28p 248201
29/09/2014 11.78p 11.78p 11.44p 12.28p 555153
26/09/2014 11.51p 11.60p 11.44p 12.28p 12068
25/09/2014 11.56p 11.74p 11.49p 12.28p 25670
24/09/2014 11.32p 11.63p 11.32p 12.28p 49680
23/09/2014 11.59p 11.59p 11.25p 12.28p 8383
22/09/2014 11.70p 11.70p 11.43p 12.28p 12192
19/09/2014 11.74p 11.74p 11.44p 12.28p 326116
18/09/2014 11.47p 11.53p 11.34p 12.28p 2168174
17/09/2014 11.31p 11.44p 11.31p 12.28p 243536
16/09/2014 11.31p 11.35p 11.26p 12.28p 29201
15/09/2014 11.73p 11.73p 11.38p 12.28p 41420
12/09/2014 11.78p 11.78p 11.51p 12.28p 8364
11/09/2014 11.60p 11.82p 11.54p 12.28p 63307
10/09/2014 11.40p 11.46p 11.33p 12.28p 166532
09/09/2014 11.40p 11.59p 11.24p 12.28p 103203
08/09/2014 11.35p 11.49p 11.24p 12.28p 29817
05/09/2014 11.27p 11.35p 11.19p 12.28p 57333
04/09/2014 10.94p 11.31p 10.94p 12.28p 80707
03/09/2014 11.10p 11.14p 10.97p 12.28p 32225
02/09/2014 11.21p 11.21p 10.90p 12.28p 36681
01/09/2014 11.51p 11.52p 11.00p 12.28p 33146
29/08/2014 11.68p 11.68p 11.34p 12.28p 56264
28/08/2014 11.65p 11.65p 11.33p 12.28p 25503
27/08/2014 11.41p 11.61p 11.41p 12.28p 26745
26/08/2014 11.46p 11.51p 11.27p 12.28p 169705
22/08/2014 11.40p 11.40p 11.09p 12.28p 24241
21/08/2014 11.11p 11.36p 11.10p 12.28p 282081
20/08/2014 11.31p 11.31p 10.97p 12.28p 30829
19/08/2014 11.21p 11.24p 11.03p 12.28p 6267
18/08/2014 11.28p 11.28p 11.02p 12.28p 23311
15/08/2014 10.95p 11.27p 10.95p 12.28p 186983
14/08/2014 10.90p 11.13p 10.90p 12.28p 19566
13/08/2014 11.13p 11.19p 10.95p 12.28p 8332
12/08/2014 10.87p 11.03p 10.81p 12.28p 91517
11/08/2014 10.76p 11.10p 10.76p 12.28p 143482
08/08/2014 11.15p 11.15p 10.65p 12.28p 16452
07/08/2014 11.22p 11.22p 10.91p 12.28p 29790
06/08/2014 11.40p 11.42p 11.14p 12.28p 49022
05/08/2014 11.49p 11.52p 11.31p 12.28p 15103
04/08/2014 11.45p 11.52p 11.32p 12.28p 424648
01/08/2014 11.89p 11.89p 11.27p 12.28p 59346
31/07/2014 12.07p 12.07p 11.67p 12.28p 26588
30/07/2014 11.85p 12.18p 11.85p 12.28p 118335
29/07/2014 11.90p 12.14p 11.74p 12.28p 39961
28/07/2014 11.73p 11.81p 11.48p 12.28p 1494
25/07/2014 11.73p 11.80p 11.64p 12.28p 4423
24/07/2014 11.63p 11.76p 11.57p 12.28p 94021
23/07/2014 11.64p 11.70p 11.44p 12.28p 130875
22/07/2014 11.48p 11.63p 11.35p 12.28p 14990
21/07/2014 11.49p 11.50p 11.30p 12.28p 8247
18/07/2014 11.38p 11.51p 11.29p 12.28p 84959
17/07/2014 11.58p 11.58p 11.28p 12.28p 131882
16/07/2014 11.51p 11.55p 11.35p 12.28p 69413
15/07/2014 11.55p 11.55p 11.20p 12.28p 23390
14/07/2014 11.52p 11.52p 11.26p 12.28p 26947
11/07/2014 11.20p 11.42p 11.18p 12.28p 579
10/07/2014 11.51p 11.51p 11.14p 12.28p 1959
09/07/2014 11.29p 11.44p 11.09p 12.28p 1512
08/07/2014 11.50p 11.50p 11.21p 12.28p 12636
07/07/2014 11.48p 11.48p 11.27p 12.28p 1527
04/07/2014 11.56p 11.56p 11.31p 12.28p 573
03/07/2014 11.60p 11.60p 11.33p 12.28p 12857
02/07/2014 11.65p 11.65p 11.20p 12.28p 68014
01/07/2014 11.69p 11.81p 11.62p 12.28p 4776
30/06/2014 11.53p 11.56p 11.38p 12.28p 13948
27/06/2014 11.57p 11.71p 11.40p 12.28p 250150
26/06/2014 11.65p 11.83p 11.65p 12.28p 502881
25/06/2014 11.61p 11.75p 11.51p 12.28p 50
24/06/2014 11.76p 11.82p 11.59p 12.28p 480
23/06/2014 11.70p 11.78p 11.54p 12.28p 459983
20/06/2014 12.17p 12.17p 11.80p 12.28p 4960
19/06/2014 12.22p 12.35p 12.03p 12.28p 22268
18/06/2014 12.15p 12.26p 12.15p 12.28p 3831
17/06/2014 12.19p 12.26p 12.03p 12.28p 43299
16/06/2014 12.23p 12.26p 11.99p 12.28p 8428
13/06/2014 12.27p 12.40p 12.19p 12.28p 617
12/06/2014 12.24p 12.38p 12.19p 12.28p 29017
11/06/2014 12.39p 12.60p 12.04p 12.28p 2055370
10/06/2014 12.44p 12.64p 12.44p 12.28p 710
09/06/2014 12.46p 12.78p 12.43p 12.28p 429
06/06/2014 12.21p 12.63p 12.21p 12.28p 578817
05/06/2014 11.91p 12.36p 11.91p 12.28p 3388
04/06/2014 12.06p 12.06p 11.77p 12.28p 2671
03/06/2014 12.06p 12.08p 11.89p 12.28p 1142
02/06/2014 11.80p 12.14p 11.80p 12.28p 151424
30/05/2014 12.22p 12.29p 12.09p 12.28p 700141
29/05/2014 12.20p 12.40p 12.14p 12.28p 113619
28/05/2014 12.14p 12.26p 11.98p 12.28p 113941
27/05/2014 12.22p 12.22p 12.07p 12.28p 1141
23/05/2014 12.18p 12.18p 11.87p 12.28p 2372
22/05/2014 12.19p 12.31p 11.90p 12.28p 617308
21/05/2014 12.34p 12.41p 11.99p 12.28p 608774
20/05/2014 12.38p 12.56p 12.34p 12.28p 62976
19/05/2014 12.31p 12.45p 12.30p 12.28p 287
16/05/2014 12.40p 12.46p 12.23p 12.28p 406824
15/05/2014 12.27p 12.43p 12.08p 12.28p 37669
14/05/2014 12.29p 12.29p 12.08p 12.28p 65
13/05/2014 11.99p 12.25p 11.99p 12.19p 655326
12/05/2014 11.87p 12.18p 11.87p 12.15p 37877
09/05/2014 12.01p 12.17p 11.88p 11.99p 63313
08/05/2014 11.85p 12.19p 11.85p 12.06p 2559
07/05/2014 11.89p 12.06p 11.84p 11.98p 346602
06/05/2014 12.07p 12.15p 11.85p 11.97p 148955
02/05/2014 11.45p 12.03p 11.45p 10.92p 412658
01/05/2014 11.20p 11.56p 11.20p 10.92p 293
30/04/2014 11.10p 11.56p 11.10p 10.92p 88591
29/04/2014 11.05p 11.45p 11.03p 10.92p 80466
28/04/2014 10.94p 10.94p 10.69p 10.92p 2675
25/04/2014 11.10p 11.10p 10.74p 10.92p 247
24/04/2014 11.11p 11.11p 10.87p 10.95p 538
23/04/2014 11.06p 11.06p 10.84p 11.00p 22871
22/04/2014 10.72p 11.17p 10.72p 11.13p 134515
17/04/2014 10.65p 10.96p 10.62p 10.76p 2434
16/04/2014 10.62p 10.78p 10.56p 10.70p 12105
15/04/2014 10.61p 10.82p 10.50p 10.82p 166737
14/04/2014 10.70p 10.82p 10.46p 10.72p 158004
11/04/2014 10.70p 10.75p 10.54p 10.66p 19017
10/04/2014 10.69p 10.94p 10.64p 10.87p 68742
09/04/2014 10.63p 10.82p 10.63p 10.82p 7580
08/04/2014 10.80p 10.80p 10.46p 10.65p 17181
07/04/2014 10.65p 10.75p 10.50p 10.63p 704648
04/04/2014 10.70p 10.82p 10.61p 10.72p 197843
03/04/2014 10.78p 10.87p 10.63p 10.70p 18867
02/04/2014 10.65p 10.80p 10.62p 10.68p 30205
01/04/2014 10.55p 10.78p 10.55p 10.68p 6265
31/03/2014 10.73p 10.74p 10.54p 10.66p 84700
28/03/2014 10.48p 10.72p 10.40p 10.71p 6294
27/03/2014 10.27p 10.40p 10.26p 10.26p 165254
26/03/2014 10.14p 10.35p 10.11p 10.18p 2786
25/03/2014 10.02p 10.25p 9.99p 10.15p 57442
24/03/2014 10.09p 10.12p 9.88p 10.02p 15896
21/03/2014 10.31p 10.31p 10.15p 10.15p 6894
20/03/2014 10.00p 10.24p 9.98p 10.15p 74888
19/03/2014 10.03p 10.15p 9.99p 10.11p 28490
18/03/2014 10.03p 10.18p 10.03p 10.14p 251
17/03/2014 9.90p 10.18p 9.90p 10.14p 6673
14/03/2014 10.39p 10.39p 9.82p 10.10p 88538
13/03/2014 10.55p 10.59p 10.27p 10.40p 289539
12/03/2014 10.47p 10.58p 10.39p 10.56p 223
11/03/2014 10.60p 10.65p 10.47p 10.60p 92444
10/03/2014 10.15p 10.68p 10.15p 10.68p 35363
07/03/2014 10.09p 10.49p 10.06p 10.19p 318147
06/03/2014 9.34p 10.20p 9.34p 10.13p 779209
05/03/2014 9.11p 9.23p 9.04p 9.15p 51426
04/03/2014 9.01p 9.27p 8.96p 9.09p 61803
03/03/2014 9.00p 9.09p 8.79p 8.90p 698997
28/02/2014 9.34p 9.34p 8.92p 9.07p 478143
27/02/2014 9.35p 9.35p 9.05p 9.28p 263347
26/02/2014 9.59p 9.59p 9.19p 9.55p 946577
25/02/2014 9.45p 9.66p 9.45p 9.63p 12368
24/02/2014 9.40p 9.62p 9.35p 9.56p 141747
21/02/2014 9.16p 9.44p 9.16p 9.44p 11306
20/02/2014 9.08p 9.39p 9.08p 9.19p 9978
19/02/2014 9.27p 9.35p 9.17p 9.17p 165895
18/02/2014 9.15p 9.31p 9.15p 9.15p 29008
17/02/2014 9.20p 9.27p 9.09p 9.11p 709
14/02/2014 9.20p 9.23p 9.08p 9.12p 1119495
13/02/2014 9.10p 9.20p 9.01p 9.19p 40781
12/02/2014 9.02p 9.12p 8.98p 9.12p 31598

*Close Price adjusted for both dividends and splits