Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
22/07/2016 5.36p 5.41p 5.33p 5.36p 181441
21/07/2016 5.65p 5.65p 5.31p 5.35p 360093
20/07/2016 5.62p 5.62p 5.48p 5.55p 66432
19/07/2016 5.91p 5.91p 5.64p 5.64p 149336
18/07/2016 5.95p 5.95p 5.89p 5.91p 14899
15/07/2016 5.85p 5.91p 5.85p 5.90p 52173
14/07/2016 5.95p 6.02p 5.89p 6.01p 19056
13/07/2016 6.06p 6.06p 5.89p 5.90p 748
12/07/2016 5.89p 6.02p 5.89p 5.98p 25118
11/07/2016 5.79p 5.88p 5.79p 5.86p 25831
08/07/2016 5.59p 5.73p 5.59p 5.73p 98194
07/07/2016 5.73p 5.73p 5.67p 5.67p 41335
06/07/2016 5.93p 5.93p 5.62p 5.66p 164810
05/07/2016 5.83p 6.05p 5.77p 5.96p 180798
04/07/2016 6.05p 6.05p 5.81p 5.82p 6325
01/07/2016 5.77p 5.96p 5.77p 5.96p 107540
30/06/2016 5.77p 5.77p 5.72p 5.72p 11694
29/06/2016 5.78p 5.78p 5.68p 5.68p 11556
28/06/2016 5.74p 5.74p 5.64p 5.65p 36234
27/06/2016 6.00p 6.00p 5.49p 5.49p 812115
24/06/2016 5.90p 5.90p 5.74p 5.90p 959229
23/06/2016 6.37p 6.57p 6.37p 6.55p 3000
22/06/2016 6.45p 6.55p 6.27p 6.39p 0
21/06/2016 6.53p 6.53p 6.30p 6.30p 27263
20/06/2016 6.30p 6.41p 6.30p 6.41p 17602
17/06/2016 6.19p 6.22p 6.19p 6.21p 50456
16/06/2016 6.40p 6.40p 6.14p 6.14p 1167
15/06/2016 6.35p 6.35p 6.30p 6.30p 27543
14/06/2016 6.39p 6.42p 6.26p 6.27p 78195
13/06/2016 6.48p 6.48p 6.41p 6.43p 20468
10/06/2016 6.81p 6.81p 6.56p 6.56p 21824
09/06/2016 6.90p 6.90p 6.84p 6.86p 67393
08/06/2016 6.95p 6.95p 6.83p 6.83p 204908
07/06/2016 6.88p 7.01p 6.88p 7.01p 61583
06/06/2016 7.22p 7.36p 6.78p 6.84p 0
03/06/2016 7.25p 7.31p 7.24p 7.25p 95034
02/06/2016 7.26p 7.27p 7.26p 7.26p 181406
01/06/2016 7.24p 7.24p 7.18p 7.18p 13472
31/05/2016 7.33p 7.33p 7.22p 7.22p 71184
27/05/2016 7.43p 7.43p 7.36p 7.39p 42877
26/05/2016 7.47p 7.47p 7.46p 7.46p 11163
25/05/2016 7.43p 7.51p 7.43p 7.45p 66292
24/05/2016 7.39p 7.39p 7.34p 7.34p 20942
23/05/2016 7.13p 7.41p 7.13p 7.36p 41907
20/05/2016 7.45p 7.45p 7.22p 7.23p 62324
19/05/2016 7.50p 7.50p 7.36p 7.39p 12421
18/05/2016 7.28p 7.45p 7.28p 7.45p 48371
17/05/2016 7.30p 7.33p 7.26p 7.31p 74623
16/05/2016 7.20p 7.33p 7.20p 7.31p 248149
13/05/2016 7.35p 7.35p 7.23p 7.23p 85570
12/05/2016 7.48p 7.48p 7.33p 7.33p 17896
11/05/2016 7.50p 7.50p 7.45p 7.45p 28187
10/05/2016 7.39p 7.55p 7.39p 7.48p 142944
09/05/2016 7.25p 7.31p 7.25p 7.28p 29589
06/05/2016 7.18p 7.24p 7.09p 7.20p 110546
05/05/2016 7.35p 7.35p 7.10p 7.13p 129871
04/05/2016 7.78p 7.78p 7.26p 7.32p 989533
03/05/2016 7.82p 7.82p 7.58p 7.67p 89040
29/04/2016 8.00p 8.00p 7.81p 7.81p 22164
28/04/2016 7.95p 8.05p 7.93p 8.06p 20842
27/04/2016 7.84p 7.96p 7.84p 7.95p 102554
26/04/2016 7.91p 7.91p 7.91p 7.87p 1157
25/04/2016 7.97p 7.97p 7.94p 7.94p 164689
22/04/2016 8.05p 8.05p 8.02p 8.01p 30391
21/04/2016 8.30p 8.30p 7.97p 7.97p 138565
20/04/2016 8.32p 8.39p 8.31p 8.33p 17386
19/04/2016 8.12p 8.32p 8.12p 8.32p 34227
18/04/2016 8.15p 8.22p 8.14p 8.14p 15856
15/04/2016 8.20p 8.23p 8.07p 8.19p 16736
14/04/2016 8.23p 8.23p 8.16p 8.19p 26314
13/04/2016 8.25p 8.25p 8.22p 8.22p 11736
12/04/2016 8.09p 8.27p 8.09p 8.25p 100000
11/04/2016 8.14p 8.15p 8.10p 8.12p 12360
08/04/2016 8.14p 8.14p 8.06p 8.06p 2442
07/04/2016 7.96p 8.10p 7.91p 7.86p 616
06/04/2016 7.68p 8.19p 7.68p 7.91p 3156
05/04/2016 8.22p 8.22p 8.05p 8.19p 18382
04/04/2016 8.20p 8.33p 8.10p 8.29p 3257
01/04/2016 8.27p 8.27p 8.00p 8.10p 26822
31/03/2016 8.23p 8.42p 8.23p 8.39p 73362
30/03/2016 8.10p 8.30p 8.15p 8.28p 0
29/03/2016 8.01p 8.18p 8.01p 8.17p 22144
24/03/2016 8.15p 8.31p 7.89p 8.13p 0
23/03/2016 8.10p 8.16p 8.10p 8.16p 200
22/03/2016 8.17p 8.43p 7.94p 8.02p 0
21/03/2016 8.56p 8.56p 8.43p 8.43p 5747
18/03/2016 8.53p 8.63p 8.53p 8.63p 1221
17/03/2016 8.48p 8.52p 8.43p 8.49p 31521
16/03/2016 8.49p 8.61p 8.48p 8.60p 290
15/03/2016 8.41p 8.57p 8.28p 8.44p 0
14/03/2016 8.55p 8.55p 8.41p 8.41p 100000
11/03/2016 8.20p 8.53p 8.13p 8.53p 0
10/03/2016 8.20p 8.29p 8.11p 8.13p 14599
09/03/2016 8.12p 8.20p 8.12p 8.16p 25262
08/03/2016 8.44p 8.44p 8.17p 8.17p 59660
07/03/2016 8.48p 8.48p 8.23p 8.34p 232
04/03/2016 8.34p 8.65p 8.31p 8.58p 0
03/03/2016 8.50p 8.50p 8.34p 8.33p 35373
02/03/2016 8.50p 8.57p 8.40p 8.52p 2496
01/03/2016 8.45p 8.58p 8.39p 8.55p 0
29/02/2016 8.16p 8.44p 8.19p 8.40p 0
26/02/2016 8.36p 8.39p 8.34p 8.39p 50232
25/02/2016 8.30p 8.49p 8.30p 8.44p 66277
24/02/2016 8.23p 8.23p 8.05p 8.17p 4163
23/02/2016 8.00p 8.24p 8.00p 8.22p 8909
22/02/2016 8.38p 8.61p 7.89p 8.01p 0
19/02/2016 8.19p 8.51p 8.19p 8.49p 31978
18/02/2016 7.80p 8.38p 7.78p 8.27p 244918
17/02/2016 7.34p 7.50p 7.29p 7.47p 189463
16/02/2016 6.99p 7.31p 6.99p 7.29p 132066
15/02/2016 7.10p 7.10p 6.99p 7.01p 8784
12/02/2016 7.02p 7.02p 6.95p 6.93p 4100
11/02/2016 7.07p 7.07p 6.78p 6.90p 138806
10/02/2016 7.00p 7.21p 6.83p 7.12p 0
09/02/2016 7.00p 7.00p 6.96p 6.98p 5051
08/02/2016 7.49p 7.58p 6.83p 6.92p 0
05/02/2016 7.34p 7.41p 7.18p 7.28p 823
04/02/2016 7.36p 7.36p 7.16p 7.31p 74534
03/02/2016 7.41p 7.57p 7.10p 7.26p 0
02/02/2016 7.65p 7.80p 7.33p 7.42p 0
01/02/2016 7.49p 7.65p 7.49p 7.65p 25274
29/01/2016 7.38p 7.39p 7.28p 7.36p 220347
28/01/2016 7.90p 7.90p 7.37p 7.37p 172413
27/01/2016 7.87p 8.04p 7.77p 7.87p 0
26/01/2016 7.75p 7.96p 7.72p 7.86p 26892
25/01/2016 7.90p 7.90p 7.65p 7.75p 1778
22/01/2016 7.69p 7.86p 7.52p 7.81p 0
21/01/2016 7.36p 7.56p 7.32p 7.52p 462238
20/01/2016 7.45p 7.45p 7.32p 7.32p 104892
19/01/2016 7.20p 7.54p 7.20p 7.50p 16965
18/01/2016 7.35p 7.36p 7.32p 7.36p 3027
15/01/2016 7.59p 7.59p 7.38p 7.38p 30402
14/01/2016 7.60p 7.79p 7.38p 7.53p 0
13/01/2016 7.65p 7.76p 7.65p 7.71p 12620
12/01/2016 7.75p 7.94p 7.64p 7.70p 0
11/01/2016 7.68p 7.89p 7.68p 7.77p 0
08/01/2016 7.36p 7.86p 7.36p 7.68p 39482
07/01/2016 7.31p 7.60p 7.31p 7.57p 2120
06/01/2016 7.50p 7.55p 7.49p 7.54p 16450
05/01/2016 7.20p 7.50p 7.20p 7.50p 48257
04/01/2016 7.03p 7.25p 6.96p 7.21p 66794
31/12/2015 6.90p 7.15p 6.87p 6.96p 0
30/12/2015 6.93p 7.00p 6.89p 7.00p 75000
29/12/2015 6.92p 6.94p 6.90p 6.93p 5826
24/12/2015 6.92p 7.05p 6.80p 6.89p 0
23/12/2015 6.78p 6.91p 6.77p 6.89p 12618
22/12/2015 6.71p 6.89p 6.67p 6.77p 0
21/12/2015 6.65p 6.86p 6.65p 6.80p 0
18/12/2015 6.57p 6.68p 6.57p 6.67p 22612
17/12/2015 6.52p 6.71p 6.52p 6.62p 63227
16/12/2015 6.46p 6.70p 6.46p 6.54p 5797
15/12/2015 6.40p 6.53p 6.30p 6.48p 0
14/12/2015 6.42p 6.56p 6.20p 6.30p 0
11/12/2015 6.57p 6.58p 6.36p 6.47p 386
10/12/2015 6.52p 6.58p 6.46p 6.58p 19884
09/12/2015 6.50p 6.52p 6.38p 6.52p 104535
08/12/2015 6.40p 6.56p 6.32p 6.33p 119733
07/12/2015 6.45p 6.53p 6.32p 6.40p 0
04/12/2015 6.20p 6.41p 6.20p 6.41p 55926
03/12/2015 6.40p 6.51p 6.22p 6.25p 0
02/12/2015 6.26p 6.38p 6.26p 6.38p 23594
01/12/2015 6.40p 6.40p 6.25p 6.26p 21362
30/11/2015 6.24p 6.33p 6.24p 6.33p 30020
27/11/2015 6.25p 6.27p 6.25p 6.26p 49642
26/11/2015 6.08p 6.28p 6.08p 6.28p 20724
25/11/2015 6.40p 6.48p 6.01p 6.08p 0
24/11/2015 6.53p 6.53p 6.28p 6.28p 3738
23/11/2015 6.74p 6.80p 6.44p 6.55p 0
20/11/2015 6.57p 6.74p 6.57p 6.68p 500000
19/11/2015 6.64p 6.73p 6.63p 6.66p 502824
18/11/2015 6.41p 6.54p 6.41p 6.44p 454922
17/11/2015 6.45p 6.51p 6.45p 6.50p 7427
16/11/2015 6.61p 6.61p 6.35p 6.40p 164414
13/11/2015 6.79p 6.92p 6.72p 6.77p 0
12/11/2015 7.01p 7.01p 6.80p 6.81p 170
11/11/2015 7.00p 7.00p 7.00p 7.00p 2536
10/11/2015 7.05p 7.09p 6.84p 6.95p 2674
09/11/2015 7.18p 7.18p 6.98p 7.09p 3291
06/11/2015 6.83p 7.18p 6.83p 7.17p 1341
05/11/2015 6.84p 7.02p 6.75p 6.86p 0
04/11/2015 6.92p 7.03p 6.78p 6.91p 0
03/11/2015 6.75p 6.91p 6.73p 6.89p 0
02/11/2015 6.64p 6.81p 6.54p 6.73p 0
30/10/2015 6.51p 6.67p 6.51p 6.66p 6424
29/10/2015 6.95p 7.05p 6.41p 6.37p 232755
28/10/2015 6.51p 6.74p 6.51p 6.72p 0
27/10/2015 6.56p 6.70p 6.55p 6.55p 21479
26/10/2015 6.44p 6.57p 6.44p 6.57p 59769
23/10/2015 6.21p 6.43p 6.21p 6.43p 1684
22/10/2015 6.10p 6.18p 6.04p 6.17p 25615
21/10/2015 6.29p 6.29p 6.03p 6.10p 17566
20/10/2015 6.38p 6.38p 6.27p 6.27p 21000
19/10/2015 6.42p 6.54p 6.30p 6.38p 0
16/10/2015 6.37p 6.52p 6.28p 6.40p 0
15/10/2015 6.35p 6.47p 6.25p 6.33p 0
14/10/2015 6.43p 6.43p 6.32p 6.32p 1419
13/10/2015 6.54p 6.54p 6.45p 6.45p 532
12/10/2015 6.55p 6.63p 6.44p 6.51p 0
09/10/2015 6.32p 6.49p 6.24p 6.48p 59522
08/10/2015 6.15p 6.28p 6.15p 6.24p 1267

*Close Price adjusted for both dividends and splits