Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
07/03/2014 9.95p 10.44p 9.95p 10.40p 144690
06/03/2014 9.90p 9.97p 9.81p 9.95p 547
05/03/2014 9.88p 10.04p 9.56p 9.90p 0
04/03/2014 9.56p 9.89p 9.56p 9.89p 1
03/03/2014 9.95p 9.95p 9.52p 9.66p 1
28/02/2014 10.04p 10.23p 9.85p 10.01p 0
27/02/2014 9.90p 10.05p 9.90p 10.04p 1862
26/02/2014 9.75p 9.99p 9.75p 9.98p 608
25/02/2014 9.60p 9.64p 9.49p 9.63p 1004
24/02/2014 9.35p 9.55p 9.35p 9.55p 2560
21/02/2014 9.19p 9.34p 8.99p 9.28p 0
20/02/2014 9.15p 9.15p 8.99p 9.10p 415424
19/02/2014 8.99p 9.08p 8.98p 9.08p 1110
18/02/2014 8.91p 9.07p 8.77p 8.98p 0
17/02/2014 8.82p 8.93p 8.77p 8.90p 3469
14/02/2014 8.65p 8.90p 8.40p 8.81p 20603
13/02/2014 8.68p 8.86p 8.40p 8.63p 0
12/02/2014 8.72p 8.86p 8.40p 8.72p 0
11/02/2014 8.59p 8.76p 8.40p 8.67p 0
10/02/2014 8.40p 8.56p 8.40p 8.56p 920
07/02/2014 8.80p 8.80p 8.24p 8.36p 2513
06/02/2014 8.44p 8.71p 8.19p 8.69p 3253
05/02/2014 8.29p 8.71p 8.19p 8.34p 63475
04/02/2014 8.35p 8.71p 8.19p 8.31p 0
03/02/2014 8.51p 8.71p 8.24p 8.36p 1743
31/01/2014 8.57p 8.71p 8.35p 8.53p 0
30/01/2014 8.41p 8.71p 8.35p 8.57p 93747
29/01/2014 8.71p 8.71p 8.35p 8.48p 102750
28/01/2014 8.56p 8.73p 8.56p 8.72p 116000
27/01/2014 8.52p 8.57p 8.52p 8.56p 1232
24/01/2014 8.89p 8.89p 8.49p 8.63p 1421
23/01/2014 8.90p 9.09p 8.75p 8.89p 8865
22/01/2014 8.91p 9.06p 8.79p 8.94p 25059
21/01/2014 8.88p 9.00p 8.87p 8.90p 83869
20/01/2014 9.07p 9.49p 8.71p 8.84p 0
17/01/2014 9.22p 9.49p 9.00p 9.30p 1192
16/01/2014 9.32p 9.49p 9.00p 9.23p 0
15/01/2014 9.25p 9.43p 9.00p 9.31p 1441
14/01/2014 9.01p 9.20p 9.00p 9.20p 1150
13/01/2014 8.90p 9.15p 8.90p 9.15p 47094
10/01/2014 8.68p 8.93p 8.68p 8.93p 18192
09/01/2014 8.73p 8.93p 8.55p 8.69p 24711
08/01/2014 8.26p 8.79p 7.53p 8.73p 541
07/01/2014 7.68p 8.14p 7.53p 8.14p 3288
06/01/2014 7.65p 7.78p 7.53p 7.71p 51669
03/01/2014 7.59p 7.67p 7.53p 7.67p 157656
02/01/2014 7.60p 7.75p 7.17p 7.59p 0
31/12/2013 7.60p 7.75p 7.17p 7.59p 793
30/12/2013 7.45p 7.62p 7.17p 7.57p 6700
27/12/2013 7.30p 7.45p 7.17p 7.45p 0
24/12/2013 7.34p 7.45p 7.17p 7.30p 0
23/12/2013 7.35p 7.45p 7.17p 7.28p 45333
20/12/2013 7.24p 7.39p 7.19p 7.30p 21513
19/12/2013 7.35p 7.35p 7.19p 7.24p 150000
18/12/2013 7.23p 7.42p 7.03p 7.22p 516
17/12/2013 7.24p 7.42p 7.03p 7.14p 0
16/12/2013 7.25p 7.42p 7.10p 7.24p 39160
13/12/2013 7.20p 7.42p 7.10p 7.22p 7000
12/12/2013 7.24p 7.37p 7.10p 7.20p 0
11/12/2013 7.21p 7.37p 7.17p 7.28p 50000
10/12/2013 7.28p 7.51p 7.10p 7.20p 214
09/12/2013 7.25p 7.51p 7.17p 7.28p 0
06/12/2013 7.36p 7.51p 7.17p 7.28p 49
05/12/2013 7.37p 7.43p 7.36p 7.36p 50000
04/12/2013 7.38p 7.83p 7.22p 7.39p 5677
03/12/2013 7.50p 7.83p 7.22p 7.33p 0
02/12/2013 7.61p 7.83p 7.51p 7.65p 1698
29/11/2013 7.60p 7.83p 7.51p 7.63p 978
28/11/2013 7.67p 7.83p 7.55p 7.68p 0
27/11/2013 7.55p 7.74p 7.55p 7.70p 286
26/11/2013 7.65p 7.65p 7.58p 7.58p 1513
25/11/2013 7.51p 7.72p 7.51p 7.64p 14215
22/11/2013 7.39p 7.52p 7.39p 7.51p 55000
21/11/2013 7.18p 7.38p 7.00p 7.37p 7602
20/11/2013 7.16p 7.32p 7.00p 7.22p 0
19/11/2013 7.11p 7.32p 7.00p 7.13p 0
18/11/2013 7.19p 7.32p 7.00p 7.16p 0
15/11/2013 7.22p 7.32p 7.00p 7.11p 0
14/11/2013 7.17p 7.19p 7.09p 7.19p 15275
13/11/2013 7.29p 7.29p 7.01p 7.12p 200
12/11/2013 7.19p 7.35p 7.12p 7.30p 0
11/11/2013 7.25p 7.26p 7.12p 7.24p 55000
08/11/2013 7.14p 7.27p 7.14p 7.26p 69120
07/11/2013 7.27p 7.27p 7.15p 7.16p 440000
06/11/2013 7.23p 7.37p 7.11p 7.26p 0
05/11/2013 7.30p 7.30p 7.11p 7.22p 57431
04/11/2013 7.44p 7.44p 7.18p 7.30p 93000
01/11/2013 7.61p 7.61p 7.31p 7.42p 513380
31/10/2013 7.69p 7.71p 7.69p 7.71p 176451
30/10/2013 7.75p 7.75p 7.72p 7.72p 37002
29/10/2013 7.44p 7.74p 7.42p 7.74p 20
28/10/2013 7.68p 7.82p 7.34p 7.45p 0
25/10/2013 7.69p 7.69p 7.64p 7.64p 399
24/10/2013 7.66p 7.84p 7.44p 7.76p 0
23/10/2013 7.44p 7.66p 7.44p 7.66p 200
22/10/2013 7.49p 7.49p 7.34p 7.45p 50000
21/10/2013 7.60p 7.60p 7.59p 7.59p 6242
18/10/2013 7.50p 7.60p 7.50p 7.60p 1000
17/10/2013 7.41p 7.52p 7.35p 7.49p 0
16/10/2013 7.35p 7.42p 7.35p 7.41p 250
15/10/2013 7.45p 7.65p 7.31p 7.49p 0
14/10/2013 7.49p 7.65p 7.31p 7.43p 0
11/10/2013 7.65p 7.65p 7.43p 7.55p 800
10/10/2013 7.40p 7.78p 6.77p 7.58p 0
09/10/2013 7.32p 7.78p 6.77p 7.36p 2346
08/10/2013 7.32p 7.78p 6.77p 7.35p 0
07/10/2013 7.56p 7.78p 6.77p 7.43p 15008
04/10/2013 7.30p 7.78p 6.77p 7.54p 0
03/10/2013 7.46p 7.78p 6.77p 7.42p 21436
02/10/2013 7.65p 7.78p 6.77p 7.56p 1505
01/10/2013 7.34p 7.66p 6.77p 7.64p 85000
30/09/2013 7.24p 7.47p 6.77p 7.36p 271
27/09/2013 7.22p 7.47p 6.77p 7.22p 0
26/09/2013 7.33p 7.47p 6.77p 7.33p 100000
25/09/2013 7.10p 7.33p 6.77p 7.33p 257
24/09/2013 6.90p 7.14p 6.77p 7.10p 0
23/09/2013 6.89p 7.11p 6.85p 6.89p 1947
20/09/2013 6.98p 7.11p 6.93p 6.98p 0
19/09/2013 7.06p 7.11p 6.96p 6.96p 3700
18/09/2013 7.15p 7.25p 6.65p 6.92p 150531
17/09/2013 7.10p 7.25p 6.65p 7.11p 0
16/09/2013 6.85p 7.20p 6.65p 7.16p 17500
13/09/2013 6.79p 6.91p 6.65p 6.78p 0
12/09/2013 6.74p 6.91p 6.65p 6.83p 0
11/09/2013 6.65p 6.78p 6.65p 6.75p 52500
10/09/2013 6.20p 6.63p 5.69p 6.61p 76700
09/09/2013 6.20p 6.32p 5.69p 6.06p 0
06/09/2013 5.83p 6.29p 5.69p 6.16p 40000
05/09/2013 5.69p 5.91p 5.69p 5.91p 253000
04/09/2013 5.76p 6.78p 5.47p 5.65p 0
03/09/2013 5.86p 6.78p 5.62p 5.68p 77586
02/09/2013 5.84p 6.78p 5.62p 5.77p 0
30/08/2013 5.89p 6.78p 5.62p 5.69p 0
29/08/2013 5.80p 6.78p 5.62p 5.82p 0
28/08/2013 5.89p 6.78p 5.62p 5.75p 45963
27/08/2013 6.21p 6.78p 5.92p 5.92p 55088
23/08/2013 6.29p 6.78p 6.00p 6.30p 0
22/08/2013 6.14p 6.78p 6.00p 6.25p 0
21/08/2013 6.17p 6.78p 6.00p 6.12p 0
20/08/2013 6.20p 6.78p 6.00p 6.15p 0
19/08/2013 6.33p 6.78p 6.20p 6.26p 0
16/08/2013 6.25p 6.78p 6.20p 6.32p 0
15/08/2013 6.53p 6.78p 6.21p 6.25p 0
14/08/2013 6.65p 6.78p 6.21p 6.53p 0
13/08/2013 6.60p 6.77p 6.21p 6.63p 0
12/08/2013 6.64p 6.77p 6.21p 6.53p 0
09/08/2013 6.45p 6.61p 6.21p 6.61p 3265
08/08/2013 6.34p 6.42p 6.21p 6.40p 0
07/08/2013 6.31p 6.35p 6.21p 6.21p 1108
06/08/2013 6.50p 6.91p 6.00p 6.38p 1312
05/08/2013 6.46p 6.91p 6.00p 6.49p 0
02/08/2013 6.35p 6.91p 6.00p 6.42p 0
01/08/2013 6.16p 6.91p 6.00p 6.26p 0
31/07/2013 6.15p 6.91p 6.00p 6.08p 1158
30/07/2013 6.15p 6.91p 6.06p 6.08p 0
29/07/2013 6.35p 6.91p 6.06p 6.08p 20761
26/07/2013 6.45p 6.91p 6.06p 6.21p 0
25/07/2013 6.22p 6.91p 6.06p 6.37p 0
24/07/2013 6.07p 6.91p 6.06p 6.21p 0
23/07/2013 6.11p 6.91p 6.06p 6.07p 0
22/07/2013 6.42p 6.91p 6.06p 6.07p 0
19/07/2013 6.41p 6.91p 6.06p 6.44p 0
18/07/2013 6.30p 6.91p 6.06p 6.39p 0
17/07/2013 6.40p 6.91p 6.06p 6.30p 0
16/07/2013 6.65p 6.91p 6.39p 6.56p 0
15/07/2013 6.48p 6.91p 6.39p 6.61p 0
12/07/2013 6.42p 6.91p 6.39p 6.64p 0
11/07/2013 6.53p 6.91p 6.39p 6.45p 0
10/07/2013 6.59p 6.91p 6.44p 6.45p 0
09/07/2013 6.66p 6.91p 6.55p 6.64p 260
08/07/2013 6.75p 6.91p 6.55p 6.66p 120124
05/07/2013 6.91p 6.91p 6.65p 6.68p 7000
04/07/2013 6.72p 7.10p 6.53p 6.89p 3490
03/07/2013 6.79p 7.10p 6.53p 6.73p 0
02/07/2013 6.96p 7.10p 6.69p 6.84p 1455
01/07/2013 6.92p 7.09p 6.69p 6.97p 0
28/06/2013 7.04p 7.09p 6.86p 6.88p 290
27/06/2013 7.11p 7.13p 6.76p 6.84p 0
26/06/2013 6.90p 6.98p 6.84p 6.96p 272
25/06/2013 6.66p 6.92p 6.55p 6.81p 0
24/06/2013 6.88p 6.88p 6.55p 6.60p 927
21/06/2013 6.94p 7.24p 6.86p 7.19p 0
20/06/2013 7.09p 7.24p 6.89p 6.93p 0
19/06/2013 7.22p 7.24p 7.16p 7.16p 845
18/06/2013 7.20p 7.34p 7.11p 7.14p 0
17/06/2013 7.16p 7.30p 7.11p 7.14p 0
14/06/2013 7.14p 7.18p 7.14p 7.18p 20
13/06/2013 6.92p 7.14p 6.82p 7.06p 0
12/06/2013 7.11p 7.14p 6.99p 7.01p 3316
11/06/2013 7.37p 7.52p 7.07p 7.21p 0
10/06/2013 7.31p 7.52p 7.21p 7.34p 0
07/06/2013 7.51p 7.52p 7.51p 7.52p 600
06/06/2013 7.71p 7.76p 7.44p 7.71p 0
05/06/2013 7.72p 7.76p 7.70p 7.70p 200
04/06/2013 7.61p 7.77p 7.61p 7.73p 25222
03/06/2013 7.49p 7.69p 7.38p 7.56p 0
31/05/2013 7.69p 7.69p 7.51p 7.51p 149232
30/05/2013 7.48p 7.67p 7.48p 7.67p 1
29/05/2013 7.58p 7.64p 7.42p 7.50p 0
28/05/2013 7.42p 7.64p 7.42p 7.61p 1400

*Close Price adjusted for both dividends and splits