Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
24/05/2013 7.58p 7.67p 7.33p 7.60p 0
23/05/2013 7.53p 7.60p 7.53p 7.60p 370
22/05/2013 7.75p 7.83p 7.75p 7.83p 35400
21/05/2013 7.63p 7.80p 7.42p 7.44p 0
20/05/2013 7.42p 7.44p 7.42p 7.44p 400
17/05/2013 7.37p 7.37p 7.36p 7.37p 133000
16/05/2013 7.41p 7.41p 7.39p 7.39p 825
15/05/2013 7.34p 7.35p 7.34p 7.35p 976
14/05/2013 7.32p 7.59p 7.25p 7.32p 0
13/05/2013 7.54p 7.59p 7.25p 7.30p 0
10/05/2013 7.48p 7.59p 7.48p 7.59p 625
09/05/2013 7.45p 7.49p 7.32p 7.32p 0
08/05/2013 7.43p 7.48p 7.32p 7.32p 0
07/05/2013 7.32p 7.32p 7.32p 7.32p 200
03/05/2013 7.63p 8.05p 7.53p 7.62p 0
02/05/2013 7.70p 8.05p 7.54p 7.62p 0
01/05/2013 7.62p 7.74p 7.54p 7.62p 0
30/04/2013 7.62p 7.74p 7.54p 7.70p 0
29/04/2013 7.54p 7.62p 7.54p 7.61p 71615
26/04/2013 7.48p 7.64p 6.82p 7.54p 0
25/04/2013 7.49p 7.64p 6.82p 7.51p 0
24/04/2013 7.45p 7.64p 6.82p 7.50p 0
23/04/2013 7.00p 7.42p 6.82p 7.42p 0
22/04/2013 6.95p 7.05p 6.82p 6.99p 0
19/04/2013 6.82p 6.93p 6.82p 6.93p 16501
18/04/2013 6.89p 7.18p 6.63p 6.70p 0
17/04/2013 7.07p 7.18p 6.79p 6.85p 0
16/04/2013 6.84p 7.18p 6.82p 7.00p 0
15/04/2013 7.03p 7.18p 6.82p 6.92p 0
12/04/2013 7.18p 7.18p 7.04p 7.04p 100000
11/04/2013 7.03p 7.22p 6.41p 7.18p 0
10/04/2013 6.84p 7.22p 6.41p 7.09p 0
09/04/2013 6.61p 7.22p 6.41p 6.63p 0
08/04/2013 6.58p 7.22p 6.41p 6.57p 0
05/04/2013 7.22p 7.22p 6.75p 6.75p 200
04/04/2013 7.39p 7.52p 7.29p 7.31p 0
03/04/2013 7.43p 7.43p 7.38p 7.38p 54000
02/04/2013 7.36p 7.44p 7.36p 7.43p 780
28/03/2013 7.34p 7.37p 7.34p 7.37p 15000
27/03/2013 7.40p 8.05p 7.21p 7.37p 0
26/03/2013 7.54p 8.05p 7.31p 7.37p 0
25/03/2013 8.05p 8.05p 7.53p 7.53p 200000
22/03/2013 7.99p 7.99p 7.96p 7.96p 25000
21/03/2013 8.11p 8.21p 7.95p 7.99p 0
20/03/2013 8.01p 8.10p 8.00p 8.10p 50000
19/03/2013 8.23p 8.30p 7.91p 7.97p 0
18/03/2013 7.92p 8.30p 7.92p 8.30p 18
15/03/2013 8.23p 8.23p 8.00p 8.07p 46070
14/03/2013 8.11p 8.24p 8.11p 8.22p 1300
13/03/2013 8.14p 8.23p 8.04p 8.09p 0
12/03/2013 8.17p 8.23p 8.12p 8.20p 0
11/03/2013 8.21p 8.21p 8.16p 8.21p 1
08/03/2013 8.16p 8.28p 8.13p 8.21p 0
07/03/2013 8.28p 8.28p 8.13p 8.15p 35000
06/03/2013 8.22p 8.32p 7.97p 8.29p 0
05/03/2013 8.17p 8.29p 7.97p 8.21p 0
04/03/2013 8.13p 8.23p 7.97p 8.11p 0
01/03/2013 8.09p 8.19p 7.97p 8.19p 0
28/02/2013 8.03p 8.14p 8.01p 8.13p 1300
27/02/2013 7.86p 8.74p 7.51p 7.97p 0
26/02/2013 7.57p 8.74p 7.51p 7.83p 0
25/02/2013 7.86p 8.74p 7.57p 7.89p 0
22/02/2013 8.45p 8.74p 7.63p 7.76p 0
21/02/2013 8.44p 8.74p 8.07p 8.33p 0
20/02/2013 8.67p 8.74p 8.31p 8.56p 0
19/02/2013 8.56p 8.74p 8.31p 8.72p 0
18/02/2013 8.41p 8.55p 8.31p 8.53p 0
15/02/2013 8.31p 8.47p 8.31p 8.41p 203
14/02/2013 8.23p 8.29p 8.18p 8.29p 35
13/02/2013 8.36p 8.41p 8.01p 8.26p 0
12/02/2013 8.16p 8.37p 8.01p 8.33p 0
11/02/2013 8.27p 8.27p 8.01p 8.17p 944
08/02/2013 8.31p 8.31p 8.16p 8.28p 38
07/02/2013 8.06p 8.92p 7.84p 8.23p 0
06/02/2013 8.08p 8.92p 7.84p 8.08p 0
05/02/2013 7.89p 8.92p 7.84p 8.01p 0
04/02/2013 8.25p 8.92p 7.91p 7.91p 0
01/02/2013 7.99p 8.92p 7.98p 8.22p 0
31/01/2013 8.20p 8.92p 7.98p 8.03p 0
30/01/2013 8.58p 8.92p 8.21p 8.26p 0
29/01/2013 8.91p 8.92p 8.47p 8.56p 0
28/01/2013 8.90p 8.90p 8.82p 8.86p 129
25/01/2013 8.68p 8.93p 8.33p 8.89p 0
24/01/2013 8.38p 8.67p 8.33p 8.67p 0
23/01/2013 8.43p 8.43p 8.33p 8.33p 21
22/01/2013 8.36p 8.53p 7.61p 8.42p 0
21/01/2013 8.28p 8.53p 7.61p 8.42p 0
18/01/2013 8.27p 8.34p 7.61p 8.10p 0
17/01/2013 7.89p 8.34p 7.61p 8.32p 0
16/01/2013 7.97p 8.00p 7.61p 7.88p 0
15/01/2013 7.94p 8.00p 7.61p 7.94p 0
14/01/2013 7.80p 8.00p 7.61p 7.97p 0
11/01/2013 7.83p 7.98p 7.61p 7.76p 0
10/01/2013 7.68p 7.98p 7.61p 7.79p 0
09/01/2013 7.79p 7.98p 7.61p 7.69p 0
08/01/2013 7.95p 7.98p 7.65p 7.75p 0
07/01/2013 7.65p 7.93p 7.65p 7.93p 9711
04/01/2013 7.64p 7.68p 7.64p 7.66p 6250
03/01/2013 7.23p 7.63p 6.89p 7.59p 0
02/01/2013 7.13p 7.28p 6.89p 7.21p 0
31/12/2012 6.95p 7.28p 6.89p 7.00p 0
28/12/2012 7.17p 7.28p 7.03p 7.05p 0
27/12/2012 7.16p 7.28p 7.08p 7.17p 0
24/12/2012 7.13p 7.28p 7.08p 7.14p 0
21/12/2012 7.23p 7.28p 7.08p 7.23p 0
20/12/2012 7.18p 7.28p 7.08p 7.24p 0
19/12/2012 7.21p 7.28p 7.08p 7.22p 0
18/12/2012 7.28p 7.28p 7.08p 7.20p 899
17/12/2012 7.24p 7.25p 7.17p 7.24p 0
14/12/2012 7.22p 7.22p 7.17p 7.17p 225000
13/12/2012 7.17p 7.24p 7.17p 7.20p 537
12/12/2012 7.18p 7.18p 7.17p 7.17p 12
11/12/2012 7.14p 7.15p 7.08p 7.14p 1149
10/12/2012 7.21p 7.21p 7.01p 7.12p 0
07/12/2012 7.21p 7.21p 7.10p 7.12p 942
06/12/2012 7.07p 7.14p 7.07p 7.14p 2822
05/12/2012 7.14p 7.14p 7.04p 7.04p 18660
04/12/2012 7.06p 7.07p 7.05p 7.06p 6222
03/12/2012 6.99p 7.10p 6.99p 7.06p 1038
30/11/2012 7.14p 7.14p 7.04p 7.04p 5138
29/11/2012 7.27p 7.40p 6.89p 7.22p 0
28/11/2012 7.11p 7.40p 6.89p 7.15p 0
27/11/2012 7.30p 7.40p 6.89p 7.23p 0
26/11/2012 6.89p 7.20p 6.89p 7.20p 220000
23/11/2012 6.79p 6.90p 6.45p 6.85p 0
22/11/2012 6.74p 6.84p 6.45p 6.78p 0
21/11/2012 6.80p 6.84p 6.45p 6.61p 0
20/11/2012 6.70p 6.82p 6.45p 6.82p 0
19/11/2012 6.52p 6.75p 6.45p 6.70p 0
16/11/2012 6.52p 6.55p 6.45p 6.45p 111
15/11/2012 7.10p 7.44p 3.49p 6.56p 0
14/11/2012 7.28p 7.44p 3.49p 7.17p 0
13/11/2012 7.26p 7.44p 3.49p 7.25p 0
12/11/2012 7.01p 7.44p 3.49p 7.22p 0
09/11/2012 6.91p 7.44p 3.49p 7.01p 0
08/11/2012 7.07p 7.44p 3.49p 6.96p 0
07/11/2012 7.44p 7.44p 3.49p 7.15p 0

*Close Price adjusted for both dividends and splits