Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
07/10/2015 6.09p 6.13p 5.86p 6.04p 211448
06/10/2015 6.11p 6.23p 6.02p 6.13p 0
05/10/2015 6.05p 6.11p 6.04p 6.10p 175120
02/10/2015 5.99p 6.13p 5.99p 6.04p 396711
01/10/2015 6.22p 6.23p 5.98p 5.98p 22640
30/09/2015 6.22p 6.23p 6.13p 6.21p 722
29/09/2015 6.00p 6.18p 6.00p 6.11p 25028
28/09/2015 6.34p 6.34p 6.11p 6.11p 13095
25/09/2015 6.49p 6.49p 6.25p 6.39p 355396
24/09/2015 6.55p 6.55p 6.37p 6.38p 31132
23/09/2015 6.30p 6.56p 6.30p 6.56p 4870
22/09/2015 6.69p 6.69p 6.23p 6.28p 14138
21/09/2015 6.66p 6.79p 6.60p 6.74p 0
18/09/2015 6.53p 6.69p 6.53p 6.69p 18670
17/09/2015 6.81p 6.81p 6.49p 6.59p 112937
16/09/2015 6.88p 6.99p 6.68p 6.80p 0
15/09/2015 6.52p 6.82p 6.52p 6.78p 2009
14/09/2015 6.42p 6.58p 6.39p 6.51p 0
11/09/2015 6.47p 6.59p 6.32p 6.41p 0
10/09/2015 6.35p 6.41p 6.30p 6.40p 35961
09/09/2015 6.61p 6.61p 6.32p 6.41p 10265
08/09/2015 6.42p 6.50p 6.35p 6.47p 4692
07/09/2015 6.62p 6.62p 6.40p 6.41p 195000
04/09/2015 6.34p 6.59p 6.34p 6.46p 20000
03/09/2015 6.26p 6.47p 6.01p 6.44p 738296
02/09/2015 6.00p 6.09p 5.90p 6.01p 58152
01/09/2015 6.07p 6.07p 5.94p 5.97p 8265
28/08/2015 6.32p 6.32p 6.18p 6.18p 131879
27/08/2015 6.18p 6.30p 6.09p 6.28p 0
26/08/2015 6.16p 6.16p 5.99p 6.09p 98121
25/08/2015 5.80p 6.03p 5.80p 6.04p 4479
24/08/2015 5.80p 5.94p 5.62p 5.65p 5616
21/08/2015 5.97p 5.99p 5.94p 5.94p 177165
20/08/2015 6.14p 6.14p 6.09p 6.09p 127995
19/08/2015 6.20p 6.20p 6.15p 6.12p 4984
18/08/2015 6.18p 6.31p 6.13p 6.22p 0
17/08/2015 6.23p 6.36p 6.11p 6.21p 0
14/08/2015 6.29p 6.42p 6.12p 10.70p 0
13/08/2015 6.30p 6.30p 6.19p 10.70p 230
12/08/2015 6.30p 6.39p 6.26p 10.70p 16060
11/08/2015 6.41p 6.42p 6.38p 10.70p 98499
10/08/2015 6.53p 6.53p 6.32p 10.70p 4249
07/08/2015 6.49p 6.62p 6.35p 10.70p 0
06/08/2015 6.39p 6.52p 6.38p 10.70p 0
05/08/2015 6.38p 6.42p 6.32p 10.70p 4249
04/08/2015 6.53p 6.65p 6.28p 10.70p 0
03/08/2015 6.51p 6.51p 6.45p 10.70p 33923
31/07/2015 6.50p 6.51p 6.41p 10.70p 4818
30/07/2015 6.55p 6.55p 6.44p 10.70p 8934
29/07/2015 6.65p 6.65p 6.53p 10.70p 10337
28/07/2015 6.60p 6.63p 6.60p 10.70p 7993
27/07/2015 6.80p 6.90p 6.57p 10.70p 385916
24/07/2015 6.75p 6.79p 6.53p 10.70p 272644
23/07/2015 6.55p 6.59p 6.49p 10.70p 230
22/07/2015 6.50p 6.64p 6.47p 10.70p 0
21/07/2015 6.55p 6.62p 6.45p 10.70p 10402
20/07/2015 6.65p 6.65p 6.64p 10.70p 2520
17/07/2015 6.61p 6.61p 6.49p 10.70p 40000
16/07/2015 6.44p 6.61p 6.40p 10.70p 0
15/07/2015 6.33p 6.45p 6.29p 10.70p 0
14/07/2015 6.28p 6.32p 6.21p 10.70p 83000
13/07/2015 6.25p 6.33p 6.25p 10.70p 37588
10/07/2015 6.32p 6.44p 6.23p 10.70p 0
09/07/2015 6.02p 6.24p 6.02p 10.70p 26114
08/07/2015 5.94p 6.07p 5.85p 10.70p 0
07/07/2015 6.00p 6.00p 5.85p 10.70p 58701
06/07/2015 5.95p 6.00p 5.91p 10.70p 8592
03/07/2015 6.21p 6.33p 5.98p 10.70p 0
02/07/2015 6.22p 6.22p 6.20p 10.70p 170
01/07/2015 6.35p 6.39p 6.29p 10.70p 14100
30/06/2015 6.24p 6.37p 6.24p 10.70p 16343
29/06/2015 6.20p 6.49p 6.16p 10.70p 0
26/06/2015 6.55p 6.59p 6.38p 10.70p 0
25/06/2015 6.40p 6.49p 6.40p 10.70p 25025
24/06/2015 6.49p 6.49p 6.44p 10.70p 15009
23/06/2015 6.43p 6.53p 6.31p 10.70p 101777
22/06/2015 6.48p 6.48p 6.21p 10.70p 83000
19/06/2015 6.33p 6.33p 6.24p 10.70p 1342877
18/06/2015 6.37p 6.47p 6.19p 10.70p 0
17/06/2015 6.33p 6.36p 6.33p 10.70p 170
16/06/2015 6.45p 6.45p 6.21p 10.70p 2182
15/06/2015 6.70p 6.70p 6.42p 10.70p 27600
12/06/2015 6.85p 7.00p 6.63p 10.70p 0
11/06/2015 6.98p 6.98p 6.77p 10.70p 40759
10/06/2015 7.10p 7.10p 6.93p 10.70p 500000
09/06/2015 7.10p 7.26p 7.00p 10.70p 0
08/06/2015 7.18p 7.22p 7.15p 10.70p 95426
05/06/2015 7.35p 7.50p 7.16p 10.70p 0
04/06/2015 7.46p 7.61p 7.28p 10.70p 0
03/06/2015 7.56p 7.56p 7.35p 10.70p 9350
02/06/2015 7.43p 7.53p 7.43p 10.70p 203181
01/06/2015 7.54p 7.54p 7.35p 10.70p 2000
29/05/2015 7.69p 7.69p 7.42p 10.70p 4076
28/05/2015 7.65p 7.80p 7.46p 10.70p 0
27/05/2015 7.70p 7.86p 7.55p 10.70p 0
26/05/2015 7.78p 7.93p 7.58p 10.70p 0
22/05/2015 7.86p 8.03p 7.72p 10.70p 0
21/05/2015 7.85p 7.88p 7.78p 10.70p 3408
20/05/2015 8.00p 8.00p 7.84p 10.70p 19848
19/05/2015 8.14p 8.14p 7.93p 10.70p 3616
18/05/2015 8.12p 8.30p 8.00p 10.70p 0
15/05/2015 8.29p 8.29p 8.05p 10.70p 4952
14/05/2015 8.15p 8.32p 8.07p 10.70p 0
13/05/2015 8.22p 8.42p 8.06p 10.70p 0
12/05/2015 8.24p 8.28p 8.15p 10.70p 37472
11/05/2015 8.20p 8.32p 8.20p 10.70p 171
08/05/2015 7.81p 8.23p 7.81p 10.70p 145000
07/05/2015 7.59p 7.80p 7.56p 10.70p 95943
06/05/2015 7.51p 7.60p 7.47p 10.70p 6248
05/05/2015 7.76p 7.92p 7.43p 10.70p 0
01/05/2015 7.71p 7.71p 7.67p 10.70p 0
30/04/2015 8.03p 8.03p 7.60p 10.70p 203870
29/04/2015 8.27p 8.27p 8.15p 10.70p 171
28/04/2015 8.37p 8.37p 8.18p 10.70p 252097
27/04/2015 8.20p 8.46p 8.18p 10.70p 162979
24/04/2015 8.09p 8.24p 8.09p 10.70p 5125
23/04/2015 8.21p 8.40p 7.96p 10.70p 0
22/04/2015 8.35p 8.35p 8.31p 10.70p 4961
21/04/2015 7.95p 8.35p 7.95p 10.70p 380000
20/04/2015 7.80p 7.88p 7.80p 10.70p 199000
17/04/2015 7.94p 7.94p 7.76p 10.70p 223558
16/04/2015 8.10p 8.10p 7.83p 10.70p 349000
15/04/2015 8.19p 8.19p 8.10p 10.70p 6243
14/04/2015 8.26p 8.42p 8.02p 10.70p 0
13/04/2015 8.44p 8.60p 8.19p 10.70p 0
10/04/2015 8.22p 8.44p 8.21p 10.70p 25170
09/04/2015 8.11p 8.22p 8.08p 10.70p 5000
08/04/2015 8.12p 8.12p 8.09p 10.70p 5038
07/04/2015 8.30p 8.30p 8.18p 10.70p 9370
02/04/2015 8.37p 8.41p 8.28p 10.70p 170
01/04/2015 8.11p 8.42p 8.10p 10.70p 0
31/03/2015 7.90p 8.24p 7.89p 10.70p 0
30/03/2015 7.72p 7.90p 7.72p 10.70p 48096
27/03/2015 7.65p 7.73p 7.62p 10.70p 164986
26/03/2015 7.62p 7.78p 7.40p 10.70p 0
25/03/2015 7.83p 7.83p 7.60p 10.70p 5182
24/03/2015 7.63p 7.87p 7.63p 10.70p 1260
23/03/2015 7.67p 7.67p 7.53p 10.70p 200
20/03/2015 7.58p 7.65p 7.58p 10.70p 33423
19/03/2015 7.43p 7.62p 7.40p 10.70p 0
18/03/2015 7.20p 7.42p 7.20p 10.70p 2520
17/03/2015 7.25p 7.26p 7.25p 10.70p 171
16/03/2015 7.16p 7.23p 7.11p 10.70p 10500
13/03/2015 7.24p 7.24p 7.18p 10.70p 2536
12/03/2015 7.24p 7.24p 7.14p 10.70p 105834
11/03/2015 7.17p 7.24p 7.08p 10.70p 100774
10/03/2015 7.18p 7.22p 7.11p 10.70p 10114
09/03/2015 7.01p 7.17p 7.01p 10.70p 2520
06/03/2015 6.98p 7.05p 6.98p 10.70p 22500
05/03/2015 7.11p 7.11p 6.91p 10.70p 290
04/03/2015 7.12p 7.12p 6.99p 10.70p 6400
03/03/2015 7.16p 7.20p 7.16p 10.70p 5017
02/03/2015 7.12p 7.16p 7.05p 10.70p 1264
27/02/2015 7.08p 7.09p 6.98p 10.70p 2443
26/02/2015 7.10p 7.10p 7.03p 10.70p 96693
25/02/2015 7.13p 7.13p 7.07p 10.70p 379
24/02/2015 7.20p 7.29p 7.05p 10.70p 0
23/02/2015 7.16p 7.19p 7.08p 10.70p 150000
20/02/2015 7.20p 7.20p 7.09p 10.70p 54280
19/02/2015 7.30p 7.30p 7.14p 10.70p 1339508
18/02/2015 7.64p 7.64p 7.47p 10.70p 2433
17/02/2015 7.40p 7.59p 7.33p 10.70p 0
16/02/2015 7.34p 7.41p 7.34p 10.70p 2432
13/02/2015 7.39p 7.39p 7.18p 10.70p 75193
12/02/2015 7.40p 7.40p 7.23p 10.70p 33988
11/02/2015 7.45p 7.45p 7.32p 10.70p 470791
10/02/2015 7.14p 7.28p 7.14p 10.70p 297500
09/02/2015 7.35p 7.49p 7.11p 10.70p 0
06/02/2015 7.55p 7.55p 7.36p 10.70p 2520
05/02/2015 7.60p 7.60p 7.56p 10.70p 51073
04/02/2015 7.55p 7.68p 7.44p 10.70p 0
03/02/2015 7.61p 7.75p 7.44p 10.70p 0
02/02/2015 7.65p 7.88p 7.48p 10.70p 0
30/01/2015 7.98p 8.13p 7.73p 10.70p 0
29/01/2015 7.79p 7.90p 7.78p 10.70p 3261
28/01/2015 7.95p 8.13p 7.73p 10.70p 0
27/01/2015 8.15p 8.15p 7.95p 10.70p 44886
26/01/2015 7.65p 8.14p 7.65p 10.70p 200
23/01/2015 7.85p 7.85p 7.67p 10.70p 5201
22/01/2015 7.89p 7.90p 7.66p 10.70p 46193
21/01/2015 7.82p 7.83p 7.67p 10.70p 36421
20/01/2015 7.50p 7.80p 7.50p 10.70p 96000
19/01/2015 7.50p 7.62p 7.32p 10.70p 0
16/01/2015 7.53p 7.53p 7.41p 10.70p 7400
15/01/2015 7.66p 7.68p 7.66p 10.70p 21899
14/01/2015 7.70p 7.70p 7.49p 10.70p 263218
13/01/2015 7.46p 7.82p 7.46p 10.70p 60190
12/01/2015 7.58p 7.63p 7.48p 10.70p 4400
09/01/2015 7.49p 7.49p 7.41p 10.70p 620
08/01/2015 7.85p 7.85p 7.49p 10.70p 68478
07/01/2015 8.05p 8.05p 7.61p 10.70p 146392
06/01/2015 8.28p 8.45p 7.83p 10.70p 0
05/01/2015 8.08p 8.43p 8.08p 10.70p 285207
02/01/2015 8.08p 8.12p 8.08p 10.70p 9861
31/12/2014 7.85p 8.16p 7.78p 10.70p 0
30/12/2014 7.51p 7.80p 7.51p 10.70p 657
29/12/2014 7.66p 7.76p 7.43p 10.70p 0
24/12/2014 7.65p 7.73p 7.49p 10.70p 327
23/12/2014 7.40p 7.60p 7.40p 10.70p 51961
22/12/2014 7.70p 7.70p 7.31p 10.70p 52144

*Close Price adjusted for both dividends and splits