Airtel Africa (AAF) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Airtel Africa

Date Open High Low Close* Volume
22/12/2020 72.50p 75.30p 72.30p 72.50p 2221523
21/12/2020 77.20p 79.40p 70.50p 72.30p 3626517
18/12/2020 75.30p 77.78p 74.07p 77.10p 5040122
17/12/2020 81.00p 81.00p 76.10p 76.10p 3665335
16/12/2020 76.00p 79.70p 73.70p 79.70p 5581105
15/12/2020 78.00p 80.00p 70.30p 73.60p 80070336
14/12/2020 93.00p 94.90p 90.30p 92.20p 888614
11/12/2020 94.40p 94.40p 89.75p 90.50p 895722
10/12/2020 95.00p 95.00p 91.40p 93.40p 1812965
09/12/2020 93.70p 95.30p 92.50p 94.70p 1278824
08/12/2020 95.00p 95.50p 92.90p 93.90p 2195977
07/12/2020 93.50p 96.30p 92.70p 93.50p 1538066
04/12/2020 90.00p 96.10p 89.45p 96.10p 2554726
03/12/2020 85.00p 92.40p 83.90p 91.60p 2081974
02/12/2020 87.10p 89.10p 81.60p 84.40p 2068633
01/12/2020 77.70p 86.80p 77.70p 86.80p 1721246
30/11/2020 80.00p 80.00p 77.20p 80.00p 20868416
27/11/2020 82.30p 82.30p 78.68p 81.20p 2033095
26/11/2020 82.00p 83.34p 79.40p 82.20p 1483348
25/11/2020 82.00p 82.50p 81.17p 82.30p 1860984
24/11/2020 80.00p 82.20p 79.74p 81.30p 2303459
23/11/2020 79.90p 82.20p 78.90p 79.20p 1936595
20/11/2020 79.50p 79.50p 77.10p 78.00p 945427
19/11/2020 76.90p 78.40p 76.70p 77.00p 1295608
18/11/2020 78.80p 79.00p 76.70p 77.50p 1650029
17/11/2020 77.00p 78.10p 74.70p 78.10p 1375466
16/11/2020 74.00p 77.70p 73.40p 75.90p 1344000
13/11/2020 74.90p 78.30p 74.80p 74.80p 1507475
12/11/2020 79.60p 79.60p 75.56p 76.00p 2524763
10/11/2020 67.70p 75.00p 66.05p 73.90p 3206360
09/11/2020 66.90p 68.00p 65.40p 67.70p 2605578
06/11/2020 64.50p 68.90p 63.40p 66.00p 2095374
05/11/2020 63.00p 65.80p 63.00p 64.50p 1789287
04/11/2020 60.90p 63.70p 60.70p 62.60p 1010975
03/11/2020 62.00p 62.90p 61.29p 62.00p 659137
02/11/2020 64.60p 64.60p 58.40p 61.40p 939715
30/10/2020 62.00p 64.80p 60.70p 61.70p 709186
29/10/2020 64.10p 64.90p 61.40p 62.80p 597960
28/10/2020 65.50p 65.50p 62.00p 63.50p 1145136
27/10/2020 64.60p 67.00p 61.94p 65.80p 1050911
26/10/2020 65.00p 65.70p 61.81p 65.00p 661776
23/10/2020 62.50p 65.00p 58.16p 64.10p 1872103
22/10/2020 66.30p 66.90p 63.90p 64.80p 585155
21/10/2020 65.00p 65.00p 63.30p 64.70p 474735
20/10/2020 64.10p 66.30p 63.50p 64.70p 510990
19/10/2020 66.80p 67.80p 64.10p 65.20p 468970
16/10/2020 67.00p 67.00p 63.35p 65.50p 511289
15/10/2020 67.00p 67.00p 62.70p 65.30p 740050
14/10/2020 65.20p 65.80p 63.00p 65.00p 310273
13/10/2020 65.20p 66.90p 63.32p 64.30p 576923
12/10/2020 65.00p 69.80p 63.51p 65.00p 1727594
09/10/2020 61.90p 64.30p 61.70p 64.00p 523906
08/10/2020 62.60p 63.32p 60.96p 62.90p 1012299
07/10/2020 62.80p 63.05p 61.60p 63.00p 1069909
06/10/2020 61.80p 62.90p 59.87p 62.00p 626730
05/10/2020 59.20p 62.90p 58.50p 62.60p 942281
02/10/2020 58.20p 59.30p 57.30p 58.70p 626989
01/10/2020 60.40p 60.70p 57.40p 58.40p 561075
30/09/2020 58.20p 60.30p 57.20p 58.40p 991380
29/09/2020 61.00p 61.90p 58.90p 61.00p 672864
28/09/2020 57.90p 60.50p 57.10p 59.90p 530634
25/09/2020 61.20p 61.20p 56.50p 57.00p 1037175
24/09/2020 59.20p 61.20p 55.80p 55.80p 1893760
23/09/2020 61.70p 63.50p 59.00p 60.10p 912332
22/09/2020 61.30p 65.00p 59.00p 61.10p 1460753
21/09/2020 63.00p 65.30p 61.80p 62.00p 1576871
18/09/2020 62.40p 67.00p 60.30p 66.10p 3847064
17/09/2020 59.80p 61.00p 58.50p 60.40p 1190060
16/09/2020 61.00p 61.30p 59.00p 60.70p 699361
15/09/2020 61.00p 61.00p 60.30p 61.00p 1146619
14/09/2020 61.00p 61.91p 59.10p 61.00p 964159
11/09/2020 61.00p 62.50p 59.57p 60.10p 1238670
10/09/2020 60.80p 61.00p 59.34p 60.10p 529269
09/09/2020 60.30p 62.30p 59.80p 59.80p 779705
08/09/2020 60.30p 61.20p 60.30p 60.90p 772873
07/09/2020 60.40p 61.50p 58.61p 61.00p 677422
04/09/2020 59.50p 61.20p 57.26p 57.60p 684830
03/09/2020 59.00p 62.50p 58.40p 58.40p 1288210
02/09/2020 61.40p 61.50p 57.80p 58.20p 1254690
01/09/2020 59.60p 61.50p 58.20p 59.70p 3648727
31/08/2020 56.50p 57.80p 56.20p 57.00p 408987
28/08/2020 56.50p 57.80p 56.20p 57.00p 408987
27/08/2020 54.60p 57.50p 54.60p 56.30p 404596
26/08/2020 56.00p 57.60p 55.00p 56.50p 382793
25/08/2020 57.40p 57.90p 55.10p 56.00p 950744
24/08/2020 58.00p 58.20p 56.50p 57.10p 558703
21/08/2020 56.30p 58.30p 56.20p 58.00p 1075688
20/08/2020 58.00p 59.90p 56.27p 56.90p 1895540
19/08/2020 58.80p 60.30p 58.00p 58.50p 635710
18/08/2020 58.70p 60.50p 58.10p 58.20p 462800
17/08/2020 60.00p 61.30p 58.70p 59.50p 949811
14/08/2020 59.80p 61.50p 58.10p 60.70p 740569
13/08/2020 58.80p 61.50p 57.50p 59.90p 486497
12/08/2020 58.00p 61.40p 57.80p 60.00p 797603
11/08/2020 58.50p 61.30p 57.10p 60.00p 1073038
10/08/2020 56.90p 58.40p 54.80p 57.00p 507202
07/08/2020 56.90p 58.40p 54.10p 54.10p 484716
06/08/2020 55.50p 58.07p 55.50p 56.40p 726698
05/08/2020 57.00p 57.50p 54.50p 55.90p 1404077
04/08/2020 54.00p 57.30p 54.00p 56.90p 769766
03/08/2020 56.00p 56.00p 53.08p 54.60p 943058
31/07/2020 53.20p 55.90p 53.00p 53.80p 449908
30/07/2020 56.90p 58.40p 52.10p 53.50p 699271
29/07/2020 57.00p 58.00p 54.60p 55.30p 705048
28/07/2020 60.90p 60.90p 54.50p 56.00p 995409
27/07/2020 59.20p 60.00p 53.60p 57.00p 2257947
24/07/2020 61.00p 63.43p 59.40p 59.40p 661141
23/07/2020 61.40p 64.02p 61.40p 64.00p 905910
22/07/2020 63.00p 63.70p 60.60p 62.20p 539240
21/07/2020 63.30p 64.30p 60.80p 63.40p 881985
20/07/2020 63.00p 63.00p 60.60p 62.50p 309971
17/07/2020 60.00p 62.40p 60.00p 61.40p 477279
16/07/2020 61.50p 63.40p 60.90p 62.20p 464567
15/07/2020 63.70p 64.70p 61.30p 61.50p 693636
14/07/2020 63.40p 63.60p 60.20p 63.60p 856181
13/07/2020 62.90p 63.60p 61.15p 63.60p 815667
10/07/2020 60.00p 63.10p 60.00p 61.10p 571486
09/07/2020 61.70p 61.80p 58.41p 59.80p 1043261
08/07/2020 60.20p 62.50p 60.20p 60.30p 632603
07/07/2020 61.70p 63.40p 60.80p 60.80p 551187
06/07/2020 63.60p 63.60p 60.70p 62.70p 954920
03/07/2020 61.00p 62.54p 60.10p 62.50p 935397
02/07/2020 62.50p 62.50p 57.80p 62.00p 874877
01/07/2020 62.50p 62.53p 60.60p 62.00p 791581
30/06/2020 63.00p 63.00p 60.70p 62.50p 1040403
29/06/2020 60.00p 63.26p 56.40p 62.50p 1674081
26/06/2020 57.90p 62.90p 57.70p 60.80p 2089944
25/06/2020 64.70p 64.70p 57.10p 59.60p 3098755
24/06/2020 65.40p 66.50p 62.90p 64.00p 1788966
23/06/2020 68.30p 68.30p 65.24p 66.70p 1980662
22/06/2020 64.60p 68.40p 63.20p 67.00p 2934599
19/06/2020 63.00p 69.20p 62.20p 67.80p 17725034
18/06/2020 64.80p 65.00p 62.70p 63.20p 2437751
17/06/2020 62.50p 65.00p 62.00p 64.80p 5895350
16/06/2020 59.00p 61.90p 57.00p 61.00p 1900602
15/06/2020 53.70p 57.90p 53.61p 57.50p 2045662
12/06/2020 50.80p 56.90p 49.50p 56.30p 2136608
11/06/2020 53.50p 54.60p 49.56p 52.30p 2153268
10/06/2020 51.80p 56.40p 51.69p 54.90p 1459769
09/06/2020 58.00p 59.90p 52.70p 53.30p 2683393
08/06/2020 52.70p 61.50p 52.02p 56.00p 3629915
05/06/2020 49.00p 54.10p 48.65p 53.20p 3437866
04/06/2020 47.00p 49.10p 46.95p 48.50p 2260628
03/06/2020 45.00p 50.90p 42.19p 47.05p 4675711
02/06/2020 38.85p 44.35p 37.95p 44.35p 3936747
01/06/2020 35.60p 38.60p 35.35p 38.40p 2980196
29/05/2020 35.30p 36.65p 33.50p 34.00p 12645096
28/05/2020 35.35p 37.55p 34.50p 35.70p 2682354
27/05/2020 36.00p 38.05p 34.20p 35.00p 3421714
26/05/2020 38.80p 38.80p 35.80p 35.80p 2889252
25/05/2020 36.00p 37.75p 34.39p 36.70p 2424715
22/05/2020 36.00p 37.75p 34.39p 36.70p 2424715
21/05/2020 37.15p 38.95p 36.00p 36.65p 1747654
20/05/2020 36.40p 38.85p 36.35p 37.15p 1268475
19/05/2020 37.00p 38.95p 36.20p 37.35p 1372153
18/05/2020 40.95p 40.95p 35.70p 36.35p 3804444
15/05/2020 39.00p 42.85p 36.20p 39.00p 2944859
14/05/2020 39.45p 41.55p 38.00p 39.15p 1746100
13/05/2020 39.60p 42.55p 37.80p 40.60p 2481361
12/05/2020 40.95p 42.95p 39.50p 40.00p 878898
11/05/2020 39.85p 42.40p 38.15p 39.75p 1569013
08/05/2020 41.40p 41.60p 37.55p 38.05p 960103
07/05/2020 41.40p 41.60p 37.55p 38.05p 960103
06/05/2020 38.10p 40.20p 38.10p 39.55p 376564
05/05/2020 37.15p 41.00p 37.13p 39.00p 329338
04/05/2020 41.00p 41.45p 37.25p 38.80p 584663
01/05/2020 41.00p 42.70p 36.84p 41.50p 644050
30/04/2020 41.00p 41.00p 38.49p 40.20p 661080
29/04/2020 40.50p 40.85p 38.15p 39.95p 719658
28/04/2020 41.50p 41.95p 36.30p 39.35p 1095467
27/04/2020 39.00p 40.85p 37.45p 39.65p 504348
24/04/2020 36.95p 40.95p 35.50p 37.75p 1505521
23/04/2020 39.65p 40.78p 35.50p 35.85p 1178546
22/04/2020 37.00p 39.90p 37.00p 38.75p 1066185
21/04/2020 37.40p 40.55p 35.83p 36.00p 791095
20/04/2020 41.00p 41.95p 37.15p 37.15p 512494
17/04/2020 41.30p 42.00p 39.35p 41.20p 1731887
16/04/2020 38.20p 40.02p 37.15p 39.45p 866676
15/04/2020 44.50p 44.50p 35.51p 37.75p 1337395
14/04/2020 44.50p 45.10p 40.35p 44.40p 1507276
09/04/2020 40.40p 43.90p 39.20p 43.05p 710775
08/04/2020 39.00p 41.40p 38.60p 38.60p 909539
07/04/2020 42.05p 44.21p 40.35p 40.35p 1014217
06/04/2020 40.75p 44.50p 37.55p 41.05p 786899
03/04/2020 37.30p 40.78p 34.46p 38.90p 752255
02/04/2020 36.60p 39.50p 33.70p 39.00p 636419
01/04/2020 39.20p 39.74p 34.00p 36.10p 1390559
31/03/2020 40.24p 42.84p 39.08p 41.12p 1221645
30/03/2020 46.68p 49.06p 38.26p 38.42p 1931044
27/03/2020 54.80p 55.00p 45.66p 49.00p 1256418
26/03/2020 51.55p 52.65p 47.56p 52.65p 801438
25/03/2020 48.46p 52.85p 46.14p 50.10p 1371735
24/03/2020 39.00p 48.12p 39.00p 47.20p 1267405
23/03/2020 37.00p 39.00p 34.58p 38.92p 1298398
20/03/2020 31.32p 38.26p 30.98p 38.26p 3699943
19/03/2020 28.70p 31.50p 27.08p 30.00p 1939002
18/03/2020 32.04p 32.82p 27.48p 27.80p 1581896
17/03/2020 30.62p 33.74p 25.74p 33.22p 1896466
16/03/2020 35.90p 39.02p 27.74p 29.24p 2655406
13/03/2020 40.42p 44.98p 35.00p 35.90p 2200912

*Close Price adjusted for both dividends and splits