Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
04/12/2018 9.78p 9.78p 9.30p 9.31p 360112
03/12/2018 10.26p 10.26p 9.77p 9.95p 912338
30/11/2018 10.17p 10.25p 10.14p 10.16p 68536
29/11/2018 9.85p 10.19p 9.85p 10.19p 180407
28/11/2018 10.02p 10.02p 9.83p 9.83p 38935
27/11/2018 10.22p 10.25p 10.09p 10.12p 25563
26/11/2018 10.10p 10.36p 10.10p 10.22p 148499
23/11/2018 9.95p 10.22p 9.95p 10.15p 126775
22/11/2018 9.91p 10.02p 9.86p 10.00p 38276
21/11/2018 9.64p 9.92p 9.64p 9.90p 226829
20/11/2018 9.69p 9.69p 9.27p 9.56p 107769
19/11/2018 9.62p 9.87p 9.62p 9.70p 95292
16/11/2018 10.00p 10.03p 9.61p 9.67p 41032
15/11/2018 10.11p 10.24p 9.89p 9.99p 178061
14/11/2018 9.99p 10.30p 9.81p 9.88p 662233
13/11/2018 9.55p 9.97p 9.55p 9.96p 343799
12/11/2018 9.80p 9.80p 9.41p 9.57p 40777
09/11/2018 9.78p 9.80p 9.60p 9.78p 276929
08/11/2018 9.50p 9.83p 9.50p 9.62p 1049130
07/11/2018 9.34p 9.73p 9.34p 9.68p 90563
06/11/2018 9.55p 9.68p 9.35p 9.48p 93943
05/11/2018 9.30p 9.53p 9.27p 9.53p 72867
02/11/2018 9.12p 9.44p 9.12p 9.30p 69437
01/11/2018 8.60p 9.14p 8.59p 9.11p 1002219
31/10/2018 8.59p 8.96p 8.51p 8.59p 582541
30/10/2018 8.40p 8.51p 8.13p 8.50p 1769721
29/10/2018 8.36p 8.53p 8.36p 8.43p 144887
26/10/2018 8.30p 8.44p 8.27p 8.33p 799665
25/10/2018 8.13p 8.39p 8.07p 8.37p 146848
24/10/2018 8.10p 8.38p 8.10p 8.20p 88642
23/10/2018 8.10p 8.10p 7.75p 8.03p 248021
22/10/2018 8.38p 8.43p 8.11p 8.18p 85683
19/10/2018 8.57p 8.57p 7.89p 8.19p 225364
18/10/2018 8.16p 8.61p 8.16p 8.48p 133997
17/10/2018 8.25p 8.25p 8.06p 8.11p 272034
16/10/2018 8.01p 8.08p 7.89p 7.97p 38654
15/10/2018 8.27p 8.27p 7.77p 7.94p 539199
12/10/2018 8.24p 8.40p 8.06p 8.23p 231974
11/10/2018 8.30p 8.30p 7.83p 7.99p 163317
10/10/2018 8.90p 8.90p 8.50p 8.51p 129551
09/10/2018 8.46p 8.85p 8.44p 8.84p 174996
08/10/2018 8.60p 8.60p 8.35p 8.42p 74689
05/10/2018 8.61p 8.63p 8.44p 8.46p 161384
04/10/2018 8.63p 8.67p 8.40p 8.65p 274173
03/10/2018 8.43p 8.63p 8.43p 8.61p 298142
02/10/2018 8.69p 8.69p 8.40p 8.41p 59558
01/10/2018 8.97p 8.97p 8.59p 8.60p 334603
28/09/2018 8.74p 9.02p 8.74p 8.97p 361805
27/09/2018 8.54p 8.72p 8.54p 8.69p 21845
26/09/2018 8.45p 8.52p 8.19p 8.52p 510882
25/09/2018 8.70p 8.75p 8.37p 8.40p 477388
24/09/2018 8.95p 8.96p 8.73p 8.74p 95228
21/09/2018 9.02p 9.05p 8.99p 9.01p 119771
20/09/2018 9.06p 9.08p 8.93p 8.94p 187263
19/09/2018 8.97p 9.02p 8.75p 9.00p 168004
18/09/2018 8.87p 8.94p 8.82p 8.90p 249424
17/09/2018 8.59p 8.73p 8.59p 8.73p 243886
14/09/2018 8.39p 8.57p 8.39p 8.55p 125058
13/09/2018 8.40p 8.40p 8.29p 8.35p 753330
12/09/2018 8.38p 8.41p 8.30p 8.41p 960375
11/09/2018 8.44p 8.44p 8.29p 8.34p 143903
10/09/2018 8.42p 8.45p 8.34p 8.35p 4889
07/09/2018 8.20p 8.31p 8.05p 8.31p 146686
06/09/2018 8.33p 8.34p 8.17p 8.27p 46026
05/09/2018 8.40p 8.47p 8.35p 8.35p 89791
04/09/2018 8.50p 8.50p 8.35p 8.46p 46520
03/09/2018 8.25p 8.44p 8.22p 8.38p 202359
31/08/2018 8.48p 8.48p 8.19p 8.27p 186612
30/08/2018 9.20p 9.20p 8.48p 8.54p 70109
29/08/2018 9.26p 9.27p 9.15p 9.21p 40012
28/08/2018 9.30p 9.30p 9.20p 9.23p 52246
24/08/2018 9.27p 9.27p 9.21p 9.26p 27391
23/08/2018 9.23p 9.36p 9.22p 9.28p 184888
22/08/2018 9.15p 9.33p 9.15p 9.29p 392761
21/08/2018 9.00p 9.22p 9.00p 9.13p 204289
20/08/2018 8.75p 9.00p 8.75p 8.96p 66577
17/08/2018 9.07p 9.09p 8.61p 8.72p 158139
16/08/2018 8.92p 9.04p 8.81p 9.03p 700582
15/08/2018 8.90p 8.96p 8.80p 8.88p 825506
14/08/2018 8.52p 8.81p 8.52p 8.78p 364382
13/08/2018 8.80p 8.80p 8.47p 8.57p 918085
10/08/2018 8.90p 9.13p 8.85p 8.91p 92382
09/08/2018 9.00p 9.00p 8.90p 8.97p 243973
08/08/2018 8.83p 8.98p 8.73p 8.96p 100906
07/08/2018 8.68p 8.82p 8.61p 8.82p 151883
06/08/2018 8.40p 8.67p 8.40p 8.59p 99123
03/08/2018 8.40p 8.43p 8.20p 8.38p 249601
02/08/2018 8.14p 8.39p 8.14p 8.33p 546973
01/08/2018 8.00p 8.45p 8.00p 8.15p 522342
31/07/2018 7.60p 7.89p 7.60p 7.82p 680385
30/07/2018 7.47p 7.57p 7.47p 7.57p 111330
27/07/2018 7.24p 7.46p 7.24p 7.45p 78847
26/07/2018 7.27p 7.43p 7.23p 7.23p 108232
25/07/2018 7.25p 7.32p 7.24p 7.28p 444842
24/07/2018 7.18p 7.33p 7.18p 7.24p 212455
23/07/2018 7.13p 7.15p 7.11p 7.14p 138260
20/07/2018 7.37p 7.37p 7.14p 7.24p 13342
19/07/2018 7.45p 7.45p 7.31p 7.38p 93
18/07/2018 7.29p 7.45p 7.29p 7.41p 45732
17/07/2018 7.26p 7.46p 7.26p 7.31p 80069
16/07/2018 7.25p 7.26p 7.08p 7.22p 55382
13/07/2018 7.22p 7.28p 7.15p 7.25p 74612
12/07/2018 7.18p 7.22p 7.03p 7.18p 417619
11/07/2018 7.18p 7.18p 7.07p 7.13p 8529
10/07/2018 7.41p 7.42p 7.17p 7.21p 139131
09/07/2018 7.01p 7.47p 7.01p 7.36p 256688
06/07/2018 6.99p 6.99p 6.84p 6.90p 101298
05/07/2018 6.96p 7.09p 6.92p 6.94p 1415515
04/07/2018 7.09p 7.09p 6.92p 6.97p 29181
03/07/2018 6.91p 7.13p 6.91p 7.04p 350632
02/07/2018 6.95p 6.95p 6.85p 6.92p 97893
29/06/2018 7.03p 7.03p 6.97p 6.99p 141077
28/06/2018 7.04p 7.04p 6.69p 6.89p 1015462
27/06/2018 7.40p 7.40p 6.98p 7.04p 79652
26/06/2018 7.50p 7.50p 7.11p 7.11p 12439
25/06/2018 7.70p 7.70p 7.44p 7.45p 27301
22/06/2018 7.45p 7.74p 7.45p 7.71p 129802
21/06/2018 7.59p 7.59p 7.35p 7.54p 56184
20/06/2018 7.60p 7.74p 7.42p 7.50p 636705
19/06/2018 7.30p 7.58p 7.30p 7.55p 261234
18/06/2018 7.12p 7.21p 7.07p 7.20p 166733
15/06/2018 7.21p 7.21p 6.92p 6.95p 467057
14/06/2018 7.14p 7.25p 7.10p 7.25p 155581
13/06/2018 6.90p 7.15p 6.84p 7.11p 169011
12/06/2018 6.80p 6.90p 6.77p 6.81p 72040
11/06/2018 6.83p 6.83p 6.65p 6.80p 192654
08/06/2018 7.03p 7.03p 6.77p 6.80p 95368
07/06/2018 7.12p 7.12p 6.98p 7.00p 61954
06/06/2018 7.03p 7.05p 7.01p 7.03p 235832
05/06/2018 7.44p 7.44p 6.95p 7.02p 106555
04/06/2018 7.30p 7.49p 7.30p 7.36p 224414
01/06/2018 6.95p 7.02p 6.86p 7.00p 218002
31/05/2018 7.10p 7.10p 6.72p 6.77p 331230
30/05/2018 7.24p 7.24p 6.98p 7.03p 30160
29/05/2018 7.35p 7.35p 7.09p 7.15p 74780
25/05/2018 7.14p 7.26p 7.02p 7.23p 244909
24/05/2018 7.23p 7.23p 7.03p 7.07p 228747
23/05/2018 7.48p 7.48p 7.13p 7.18p 125878
22/05/2018 7.27p 7.38p 7.20p 7.37p 112636
21/05/2018 7.10p 7.32p 7.10p 7.20p 365558
18/05/2018 7.25p 7.25p 7.02p 7.04p 52300
17/05/2018 7.20p 7.20p 7.10p 7.16p 38923
16/05/2018 7.25p 7.26p 7.08p 7.16p 54806
15/05/2018 7.59p 7.59p 7.15p 7.18p 191663
14/05/2018 7.55p 7.55p 7.41p 7.46p 34044
11/05/2018 7.17p 7.50p 7.05p 7.39p 166126
10/05/2018 7.20p 7.20p 7.06p 7.07p 169283
09/05/2018 7.28p 7.28p 7.12p 7.14p 360486
08/05/2018 7.33p 7.50p 7.24p 7.24p 488806
04/05/2018 8.05p 8.29p 7.64p 8.11p 268383
03/05/2018 8.72p 8.72p 8.23p 8.34p 116103
02/05/2018 8.27p 8.70p 8.27p 8.68p 285158
01/05/2018 8.14p 8.15p 8.15p 8.15p 0
30/04/2018 8.14p 8.21p 8.11p 8.15p 35322
27/04/2018 8.00p 8.06p 8.00p 8.06p 136504
26/04/2018 8.14p 8.14p 7.97p 8.06p 126791
25/04/2018 8.20p 8.20p 7.97p 8.14p 662990
24/04/2018 8.14p 8.14p 8.04p 8.09p 228892
23/04/2018 8.13p 8.13p 8.02p 8.09p 182813
20/04/2018 8.50p 8.50p 8.00p 8.22p 188562
19/04/2018 8.56p 8.56p 8.41p 8.42p 25666
18/04/2018 8.71p 8.71p 8.47p 8.60p 24347
17/04/2018 8.79p 8.79p 8.66p 8.70p 85909
16/04/2018 8.60p 8.63p 8.52p 8.61p 639062
13/04/2018 8.87p 8.89p 8.56p 8.57p 2000782
12/04/2018 8.75p 8.95p 8.52p 8.75p 101282
11/04/2018 8.97p 9.00p 8.69p 8.75p 139093
10/04/2018 9.00p 9.00p 8.74p 8.74p 1215348
09/04/2018 8.85p 9.04p 8.82p 8.94p 339655
06/04/2018 8.70p 8.86p 8.66p 8.82p 141137
05/04/2018 8.55p 8.77p 8.55p 8.72p 125194
04/04/2018 8.67p 8.67p 8.42p 8.52p 105523
03/04/2018 8.86p 8.90p 8.51p 8.61p 150809
29/03/2018 8.85p 9.14p 8.85p 9.02p 81140
28/03/2018 8.80p 8.80p 8.65p 8.73p 243451
27/03/2018 9.00p 9.03p 8.75p 8.81p 196159
26/03/2018 9.00p 9.07p 8.85p 8.88p 349504
23/03/2018 9.08p 9.09p 8.88p 8.98p 30472
22/03/2018 9.34p 9.34p 9.14p 9.19p 95224
21/03/2018 9.64p 9.64p 9.28p 9.30p 162064
20/03/2018 9.41p 9.59p 9.41p 9.58p 215071
19/03/2018 9.41p 9.57p 9.37p 9.47p 392292
16/03/2018 9.47p 9.54p 9.41p 9.42p 28423
15/03/2018 9.81p 9.85p 9.44p 9.47p 203863
14/03/2018 9.62p 9.75p 9.55p 9.71p 62850
13/03/2018 9.49p 9.61p 9.49p 9.60p 343112
12/03/2018 9.34p 9.61p 9.34p 9.51p 70430
09/03/2018 9.82p 9.82p 9.31p 9.35p 491859
08/03/2018 10.39p 10.39p 9.63p 9.78p 29093
07/03/2018 9.76p 10.30p 9.72p 10.26p 123648
06/03/2018 9.82p 9.82p 9.64p 9.79p 62492
05/03/2018 9.80p 9.85p 9.55p 9.81p 169008
02/03/2018 9.85p 9.90p 9.72p 9.77p 60105
01/03/2018 9.70p 9.92p 9.70p 9.88p 547070
28/02/2018 10.01p 10.01p 9.75p 9.77p 48955
27/02/2018 10.29p 10.39p 10.01p 10.01p 30477
26/02/2018 9.95p 10.31p 9.92p 10.19p 210780
23/02/2018 9.98p 10.05p 9.87p 9.88p 54503
22/02/2018 10.00p 10.01p 9.78p 9.97p 43110
21/02/2018 10.10p 10.12p 9.94p 10.12p 75883

*Close Price adjusted for both dividends and splits