Air France Klm Sa (0LN7) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Air France Klm Sa

Date Open High Low Close* Volume
20/09/2019 9.15p 9.26p 9.08p 9.08p 73025
19/09/2019 9.17p 9.20p 9.05p 9.14p 39311
18/09/2019 9.05p 9.22p 9.05p 9.13p 18275
17/09/2019 9.17p 9.21p 8.96p 9.16p 88222
16/09/2019 9.19p 9.21p 8.97p 9.15p 719276
13/09/2019 9.17p 9.49p 9.15p 9.47p 374053
12/09/2019 9.07p 9.23p 8.92p 9.18p 196207
11/09/2019 9.15p 9.15p 9.00p 9.06p 97277
10/09/2019 8.93p 9.02p 8.62p 9.00p 223735
09/09/2019 9.81p 9.81p 8.92p 8.94p 343293
06/09/2019 10.02p 10.09p 9.82p 9.92p 98399
05/09/2019 10.15p 10.18p 10.03p 10.06p 25945
04/09/2019 9.98p 10.20p 9.98p 10.09p 28257
03/09/2019 10.28p 10.28p 9.94p 10.08p 51014
02/09/2019 10.30p 10.39p 10.23p 10.27p 105170
30/08/2019 10.34p 10.44p 10.24p 10.26p 33193
29/08/2019 10.24p 10.40p 10.22p 10.33p 107515
28/08/2019 10.27p 10.30p 10.10p 10.20p 40888
27/08/2019 10.24p 10.46p 10.24p 10.32p 764759
23/08/2019 10.12p 10.49p 10.12p 10.34p 63461
22/08/2019 10.34p 10.36p 10.19p 10.23p 104715
21/08/2019 10.40p 10.49p 10.37p 10.44p 51799
20/08/2019 10.55p 10.60p 10.32p 10.40p 108002
19/08/2019 10.31p 10.55p 10.31p 10.44p 155913
16/08/2019 9.85p 10.24p 9.85p 10.23p 54244
15/08/2019 10.01p 10.23p 9.86p 9.90p 82120
14/08/2019 10.59p 10.59p 10.10p 10.21p 200146
13/08/2019 10.27p 10.53p 10.13p 10.50p 191904
12/08/2019 10.50p 10.65p 10.30p 10.34p 242378
09/08/2019 10.70p 10.77p 10.54p 10.60p 80412
08/08/2019 10.55p 10.82p 10.44p 10.73p 91245
07/08/2019 10.18p 10.44p 10.18p 10.39p 78357
06/08/2019 9.68p 10.19p 9.68p 10.17p 88488
05/08/2019 9.80p 9.93p 9.73p 9.89p 192000
02/08/2019 9.60p 9.90p 9.60p 9.87p 180749
01/08/2019 9.52p 9.79p 9.52p 9.78p 134893
31/07/2019 8.80p 9.50p 8.80p 9.39p 234825
30/07/2019 8.84p 8.84p 8.52p 8.69p 473375
29/07/2019 8.90p 8.92p 8.87p 8.89p 39216
26/07/2019 9.02p 9.02p 8.82p 8.86p 14636
25/07/2019 9.15p 9.27p 8.90p 9.02p 110084
24/07/2019 9.00p 9.14p 8.91p 9.13p 35107
23/07/2019 8.98p 9.05p 8.80p 8.99p 31359
22/07/2019 8.80p 9.07p 8.80p 9.02p 519601
19/07/2019 8.72p 8.92p 8.72p 8.81p 33547
18/07/2019 8.76p 8.85p 8.74p 8.78p 33593
17/07/2019 9.03p 9.03p 8.82p 8.82p 19235
16/07/2019 8.71p 9.07p 8.71p 9.02p 17549
15/07/2019 8.75p 8.82p 8.71p 8.79p 26771
12/07/2019 8.56p 8.79p 8.56p 8.73p 35109
11/07/2019 8.63p 8.69p 8.56p 8.64p 22936
10/07/2019 8.41p 8.71p 8.41p 8.64p 11093
09/07/2019 8.85p 8.85p 8.42p 8.62p 69251
08/07/2019 8.80p 8.98p 8.80p 8.90p 21480
05/07/2019 8.85p 8.86p 8.71p 8.83p 102938
04/07/2019 8.69p 8.87p 8.69p 8.87p 134380
03/07/2019 8.38p 8.69p 8.38p 8.68p 46359
02/07/2019 8.60p 8.60p 8.38p 8.53p 42590
01/07/2019 8.50p 8.59p 8.37p 8.52p 60492
28/06/2019 8.27p 8.47p 8.18p 8.46p 124623
27/06/2019 7.95p 8.28p 7.95p 8.26p 162979
26/06/2019 7.73p 7.98p 7.71p 7.97p 92715
25/06/2019 7.68p 7.68p 7.56p 7.58p 192827
24/06/2019 7.69p 7.70p 7.58p 7.67p 38478
21/06/2019 7.69p 7.76p 7.47p 7.75p 197787
20/06/2019 8.02p 8.02p 7.55p 7.57p 124113
19/06/2019 8.10p 8.10p 7.88p 7.91p 152871
18/06/2019 7.93p 8.21p 7.84p 8.18p 122236
17/06/2019 7.95p 8.00p 7.81p 7.88p 110682
14/06/2019 8.39p 8.42p 8.22p 8.24p 121724
13/06/2019 8.26p 8.49p 8.17p 8.42p 77288
12/06/2019 8.13p 8.26p 8.09p 8.24p 229051
11/06/2019 8.12p 8.20p 8.12p 8.14p 182286
10/06/2019 8.09p 8.17p 8.09p 8.11p 328306
07/06/2019 8.17p 8.17p 7.98p 8.07p 29875
06/06/2019 8.20p 8.27p 8.07p 8.14p 146626
05/06/2019 8.08p 8.17p 8.06p 8.12p 87114
04/06/2019 7.73p 8.03p 7.66p 8.02p 170488
03/06/2019 7.76p 7.76p 7.63p 7.69p 34993
31/05/2019 7.71p 7.76p 7.61p 7.74p 55965
30/05/2019 7.75p 7.81p 7.69p 7.77p 30216
29/05/2019 7.82p 7.82p 7.69p 7.74p 33935
28/05/2019 8.12p 8.12p 7.83p 7.83p 230338
24/05/2019 8.00p 8.14p 7.74p 7.77p 540953
23/05/2019 7.74p 8.00p 7.62p 8.00p 124811
22/05/2019 8.11p 8.11p 7.75p 7.79p 146801
21/05/2019 8.15p 8.19p 7.98p 8.01p 59150
20/05/2019 8.30p 8.30p 8.08p 8.12p 1236137
17/05/2019 8.34p 8.41p 8.26p 8.37p 65339
16/05/2019 8.26p 8.33p 8.16p 8.33p 88811
15/05/2019 8.45p 8.45p 8.11p 8.25p 216910
14/05/2019 8.23p 8.32p 8.17p 8.29p 168689
13/05/2019 8.72p 8.72p 8.18p 8.19p 212964
10/05/2019 8.89p 8.95p 8.51p 8.55p 265908
09/05/2019 9.05p 9.05p 8.66p 8.67p 437365
08/05/2019 9.23p 9.23p 8.90p 8.99p 203699
07/05/2019 9.49p 9.49p 9.18p 9.20p 185324
03/05/2019 10.15p 10.15p 9.60p 9.61p 241254
02/05/2019 10.30p 10.44p 10.20p 10.22p 85779
01/05/2019 10.46p 10.28p 10.28p 10.28p 0
30/04/2019 10.46p 10.46p 10.24p 10.28p 149604
29/04/2019 10.42p 10.66p 10.36p 10.38p 143077
26/04/2019 10.45p 10.48p 10.38p 10.45p 72932
25/04/2019 10.41p 10.56p 10.38p 10.41p 87642
24/04/2019 10.49p 10.55p 10.40p 10.43p 71532
23/04/2019 10.80p 10.86p 10.40p 10.44p 233805
18/04/2019 11.11p 11.19p 10.99p 11.13p 145962
17/04/2019 11.14p 11.34p 11.14p 11.15p 83631
16/04/2019 10.85p 11.24p 10.80p 11.18p 2866696
15/04/2019 10.91p 11.13p 10.91p 11.09p 76644
12/04/2019 10.91p 11.03p 10.51p 10.93p 688772
11/04/2019 10.69p 11.01p 10.69p 10.98p 221054
10/04/2019 10.45p 10.65p 10.45p 10.61p 53271
09/04/2019 10.60p 10.70p 10.48p 10.48p 109107
08/04/2019 10.80p 10.80p 10.63p 10.67p 22819
05/04/2019 10.82p 10.82p 10.66p 10.77p 84655
04/04/2019 10.57p 10.77p 10.56p 10.74p 81004
03/04/2019 10.17p 10.56p 10.10p 10.51p 176006
02/04/2019 9.90p 10.11p 9.90p 10.08p 167132
01/04/2019 10.01p 10.01p 9.81p 9.95p 223210
29/03/2019 10.12p 10.18p 9.98p 10.00p 209875
28/03/2019 10.24p 10.30p 10.08p 10.15p 89610
27/03/2019 9.85p 10.22p 9.82p 10.13p 150867
26/03/2019 9.95p 9.95p 9.78p 9.86p 26621
25/03/2019 9.90p 9.90p 9.60p 9.88p 80368
22/03/2019 10.25p 10.35p 9.94p 9.94p 114204
21/03/2019 10.44p 10.49p 10.26p 10.36p 195244
20/03/2019 10.60p 10.64p 10.45p 10.52p 69986
19/03/2019 10.62p 10.85p 10.62p 10.76p 31974
18/03/2019 10.75p 10.85p 10.65p 10.65p 91282
15/03/2019 10.78p 10.81p 9.60p 10.77p 41416
14/03/2019 10.53p 10.77p 10.36p 10.73p 148495
13/03/2019 10.68p 10.68p 10.50p 10.59p 37132
12/03/2019 10.78p 10.88p 10.53p 10.60p 245437
11/03/2019 10.69p 10.69p 10.48p 10.64p 152775
08/03/2019 10.78p 10.78p 10.42p 10.46p 138724
07/03/2019 10.84p 10.85p 10.59p 10.64p 77184
06/03/2019 10.90p 10.90p 10.73p 10.82p 223264
05/03/2019 11.01p 11.14p 10.94p 10.97p 83248
04/03/2019 11.77p 11.77p 11.12p 11.12p 130083
01/03/2019 10.83p 11.53p 10.83p 11.43p 292013
28/02/2019 11.25p 11.25p 10.76p 10.87p 453011
27/02/2019 12.35p 12.35p 10.89p 11.20p 307804
26/02/2019 11.95p 12.67p 11.95p 12.65p 487192
25/02/2019 11.50p 12.02p 11.50p 12.00p 105244
22/02/2019 11.40p 11.69p 11.30p 11.64p 97647
21/02/2019 11.00p 11.51p 10.98p 11.47p 373884
20/02/2019 10.39p 11.02p 9.97p 10.95p 406093
19/02/2019 10.25p 10.43p 10.22p 10.36p 876530
18/02/2019 10.30p 10.30p 10.06p 10.14p 46398
15/02/2019 10.20p 10.24p 10.14p 10.18p 62196
14/02/2019 10.40p 10.40p 10.07p 10.08p 146162
13/02/2019 10.38p 10.40p 10.31p 10.40p 1279794
12/02/2019 10.24p 10.31p 10.22p 10.29p 73903
11/02/2019 10.10p 10.36p 10.10p 10.28p 74254
08/02/2019 10.61p 10.61p 10.23p 10.27p 311214
07/02/2019 10.97p 11.00p 10.73p 10.74p 184489
06/02/2019 10.94p 11.10p 10.94p 11.02p 46251
05/02/2019 10.99p 11.02p 10.94p 10.95p 122901
04/02/2019 11.06p 11.06p 10.78p 10.84p 52972
01/02/2019 10.86p 11.07p 10.86p 11.00p 81700
31/01/2019 11.26p 11.26p 10.94p 10.99p 441831
30/01/2019 11.20p 11.27p 11.18p 11.23p 55007
29/01/2019 11.22p 11.31p 11.13p 11.19p 125258
28/01/2019 11.00p 11.23p 10.99p 11.14p 116129
25/01/2019 11.10p 11.13p 11.02p 11.05p 131227
24/01/2019 11.00p 11.22p 10.84p 10.99p 186213
23/01/2019 10.65p 11.19p 10.65p 11.03p 269931
22/01/2019 10.31p 10.70p 10.31p 10.64p 77422
21/01/2019 9.84p 10.31p 9.84p 10.20p 144704
18/01/2019 9.35p 9.77p 9.25p 9.70p 422534
17/01/2019 9.18p 9.40p 9.09p 9.39p 1230573
16/01/2019 8.83p 9.29p 8.78p 9.20p 491717
15/01/2019 9.05p 9.17p 8.69p 8.77p 402843
14/01/2019 9.14p 9.36p 9.14p 9.25p 213071
11/01/2019 9.15p 9.19p 9.02p 9.14p 51075
10/01/2019 9.38p 9.43p 9.01p 9.01p 215700
09/01/2019 9.78p 9.78p 9.29p 9.39p 135299
08/01/2019 9.45p 9.77p 9.44p 9.68p 74429
07/01/2019 9.34p 9.59p 9.34p 9.45p 67534
04/01/2019 9.16p 9.29p 9.07p 9.23p 54194
03/01/2019 9.20p 9.46p 9.09p 9.11p 83361
02/01/2019 9.45p 9.45p 9.21p 9.26p 39321
31/12/2018 9.36p 9.57p 9.36p 9.53p 213732
28/12/2018 9.14p 9.37p 9.07p 9.35p 53556
27/12/2018 9.03p 9.34p 8.94p 9.04p 66449
24/12/2018 9.25p 9.30p 8.86p 9.06p 9775
21/12/2018 9.08p 9.54p 9.08p 9.38p 221316
20/12/2018 9.23p 9.34p 9.08p 9.23p 497238
19/12/2018 9.14p 9.55p 9.14p 9.40p 150655
18/12/2018 9.03p 9.34p 9.03p 9.29p 36799
17/12/2018 9.25p 9.30p 9.03p 9.11p 10219
14/12/2018 9.28p 9.35p 8.90p 9.30p 192101
13/12/2018 9.60p 9.60p 9.34p 9.34p 37308
12/12/2018 9.26p 9.63p 9.14p 9.58p 591701
11/12/2018 9.10p 9.25p 9.02p 9.19p 52359
10/12/2018 9.07p 9.22p 8.92p 8.94p 49648
07/12/2018 9.30p 9.37p 9.05p 9.09p 45397
06/12/2018 9.27p 9.27p 9.07p 9.11p 56418
05/12/2018 9.25p 9.54p 9.15p 9.29p 63455

*Close Price adjusted for both dividends and splits