Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
20/02/2018 10.00p 10.07p 9.76p 10.06p 108654
19/02/2018 10.20p 10.20p 9.96p 9.98p 176724
16/02/2018 11.00p 11.00p 9.92p 10.02p 162128
15/02/2018 10.96p 10.96p 10.65p 10.73p 166765
14/02/2018 10.38p 10.73p 10.38p 10.67p 111855
13/02/2018 10.24p 10.34p 10.12p 10.29p 27581
12/02/2018 10.47p 10.65p 10.10p 10.23p 925582
09/02/2018 10.57p 10.82p 10.48p 10.51p 115163
08/02/2018 11.50p 11.50p 10.78p 10.82p 66090
07/02/2018 11.94p 11.94p 11.55p 11.61p 37076
06/02/2018 11.05p 11.87p 11.05p 11.72p 109162
05/02/2018 12.05p 12.05p 11.82p 11.94p 97841
02/02/2018 12.35p 12.35p 12.11p 12.11p 28820
01/02/2018 12.61p 12.76p 12.36p 12.40p 117377
31/01/2018 12.24p 12.52p 12.24p 12.48p 41093
30/01/2018 12.30p 12.32p 12.23p 12.23p 146944
29/01/2018 12.30p 12.45p 12.30p 12.36p 10616
26/01/2018 12.06p 12.27p 12.06p 12.23p 30249
25/01/2018 12.36p 12.47p 12.01p 12.16p 33459
24/01/2018 12.58p 12.58p 12.31p 12.34p 43636
23/01/2018 12.88p 12.98p 12.60p 12.65p 17647
22/01/2018 12.98p 12.98p 12.67p 12.78p 1149331
19/01/2018 12.87p 13.13p 12.61p 13.09p 53957
18/01/2018 12.92p 13.02p 12.92p 13.02p 74693
17/01/2018 12.99p 13.03p 12.91p 12.93p 5252
16/01/2018 12.90p 12.99p 12.67p 12.99p 262008
15/01/2018 13.55p 13.55p 12.73p 12.73p 541784
12/01/2018 13.20p 13.40p 13.20p 13.29p 23508
11/01/2018 13.62p 13.62p 13.03p 13.31p 484235
10/01/2018 14.22p 14.22p 13.47p 13.72p 101154
09/01/2018 14.30p 14.51p 14.17p 14.20p 77397
08/01/2018 14.06p 14.31p 14.06p 14.31p 68319
05/01/2018 14.02p 14.27p 14.02p 14.06p 169166
04/01/2018 14.31p 14.31p 14.03p 14.04p 14480
03/01/2018 13.87p 14.37p 13.87p 14.33p 9682
02/01/2018 13.70p 14.07p 13.60p 14.01p 176074
29/12/2017 13.56p 13.68p 13.56p 13.56p 7205
28/12/2017 13.64p 13.72p 13.55p 13.55p 31402
27/12/2017 13.42p 13.65p 13.42p 13.63p 15287
22/12/2017 13.57p 13.60p 13.48p 13.53p 9262
21/12/2017 13.48p 13.63p 13.38p 13.61p 1403167
20/12/2017 13.25p 13.52p 13.25p 13.45p 128376
19/12/2017 13.22p 13.46p 13.18p 13.39p 111521
18/12/2017 13.31p 13.53p 13.15p 13.22p 296944
15/12/2017 12.94p 13.33p 12.82p 13.23p 631452
14/12/2017 12.72p 13.06p 12.72p 12.94p 941150
13/12/2017 12.56p 12.84p 12.56p 12.79p 127284
12/12/2017 12.70p 12.76p 12.54p 12.64p 345290
11/12/2017 12.53p 12.74p 12.53p 12.62p 111648
08/12/2017 12.61p 12.69p 12.55p 12.56p 176562
07/12/2017 12.31p 12.49p 12.28p 12.47p 118603
06/12/2017 12.10p 12.29p 12.02p 12.25p 38743
05/12/2017 11.94p 12.20p 11.94p 12.19p 306075
04/12/2017 12.21p 12.21p 11.99p 12.05p 350753
01/12/2017 12.05p 12.26p 11.84p 12.06p 563089
30/11/2017 11.52p 11.99p 11.46p 11.94p 288540
29/11/2017 11.65p 11.78p 11.53p 11.55p 318234
28/11/2017 11.66p 11.72p 11.43p 11.51p 68967
27/11/2017 11.45p 11.65p 11.41p 11.60p 216764
24/11/2017 11.53p 11.77p 11.47p 11.52p 130441
23/11/2017 11.25p 11.61p 11.25p 11.57p 265428
22/11/2017 11.70p 11.93p 11.39p 11.44p 213795
21/11/2017 11.45p 11.77p 11.45p 11.77p 152295
20/11/2017 11.03p 11.45p 11.03p 11.43p 373675
17/11/2017 11.31p 11.40p 10.90p 11.01p 377334
16/11/2017 11.35p 11.47p 11.29p 11.43p 521216
15/11/2017 10.98p 11.24p 10.94p 11.24p 252140
14/11/2017 10.98p 11.07p 10.84p 10.96p 362322
13/11/2017 11.25p 11.25p 10.90p 10.91p 563295
10/11/2017 11.15p 11.51p 11.15p 11.24p 183134
09/11/2017 11.70p 11.89p 11.14p 11.15p 509296
08/11/2017 12.08p 12.08p 11.41p 11.67p 883911
07/11/2017 12.51p 12.75p 12.12p 12.15p 272381
06/11/2017 12.77p 12.89p 12.52p 12.57p 292390
03/11/2017 14.05p 14.07p 12.47p 12.88p 1586934
02/11/2017 13.84p 14.02p 13.78p 13.90p 363043
01/11/2017 13.48p 14.07p 13.48p 14.06p 267043
31/10/2017 13.43p 13.51p 13.38p 13.51p 166216
30/10/2017 13.29p 13.48p 13.29p 13.40p 34987
27/10/2017 13.74p 13.79p 13.29p 13.31p 134630
26/10/2017 13.52p 13.81p 13.38p 13.80p 426616
25/10/2017 13.20p 13.65p 13.16p 13.60p 252416
24/10/2017 13.21p 13.25p 13.11p 13.13p 98297
23/10/2017 13.01p 13.23p 13.01p 13.16p 414976
20/10/2017 13.05p 13.06p 12.90p 12.99p 65552
19/10/2017 13.15p 13.15p 12.78p 12.86p 146607
18/10/2017 13.31p 13.39p 13.26p 13.27p 224727
17/10/2017 12.88p 13.39p 12.88p 13.27p 577816
16/10/2017 12.94p 13.18p 12.88p 12.89p 691396
13/10/2017 13.31p 13.38p 12.84p 13.21p 621102
12/10/2017 13.25p 13.53p 13.29p 13.38p 308635
11/10/2017 13.23p 13.50p 13.18p 13.31p 843408
10/10/2017 13.25p 13.51p 13.23p 13.26p 1805900
09/10/2017 13.35p 13.73p 13.31p 13.32p 260962
06/10/2017 13.48p 13.77p 13.40p 13.48p 465587
05/10/2017 13.39p 13.69p 13.48p 13.56p 107443
04/10/2017 13.52p 13.81p 13.34p 13.53p 196680
03/10/2017 13.47p 13.77p 13.48p 13.59p 287037
02/10/2017 13.24p 13.65p 13.30p 13.58p 603939
29/09/2017 13.11p 13.43p 13.14p 13.30p 139808
28/09/2017 13.48p 13.58p 13.12p 13.18p 294707
27/09/2017 13.19p 13.44p 13.19p 13.34p 90318
26/09/2017 13.07p 13.27p 12.98p 13.19p 718111
25/09/2017 13.31p 13.55p 12.94p 13.04p 200531
22/09/2017 13.10p 13.38p 13.11p 13.26p 1692714
21/09/2017 13.20p 13.40p 13.09p 13.19p 165748
20/09/2017 13.31p 13.57p 13.09p 13.30p 2153560
19/09/2017 13.38p 13.69p 13.23p 13.43p 211004
18/09/2017 13.40p 13.70p 13.41p 13.47p 219469
15/09/2017 13.51p 13.74p 13.38p 13.51p 321214
14/09/2017 13.45p 13.72p 13.40p 13.61p 927113
13/09/2017 13.77p 13.95p 13.64p 13.64p 191044
12/09/2017 13.67p 13.95p 13.60p 13.84p 730178
11/09/2017 13.25p 13.67p 13.30p 13.60p 170719
08/09/2017 12.94p 13.48p 12.93p 13.30p 496617
07/09/2017 12.84p 13.09p 12.81p 12.95p 126956
06/09/2017 12.68p 12.93p 12.59p 12.81p 104240
05/09/2017 12.98p 13.20p 12.55p 12.74p 61218
04/09/2017 12.55p 13.16p 12.68p 12.87p 99979
01/09/2017 12.98p 13.23p 12.87p 13.16p 227935
31/08/2017 12.53p 13.01p 12.48p 12.87p 44568
30/08/2017 12.44p 12.70p 12.29p 12.48p 52459
29/08/2017 12.29p 12.52p 12.19p 12.29p 62481
25/08/2017 12.59p 12.80p 12.40p 12.51p 146720
24/08/2017 12.63p 12.85p 12.37p 12.55p 197614
23/08/2017 12.89p 13.06p 12.57p 12.57p 302366
22/08/2017 12.80p 13.06p 12.68p 12.78p 67840
21/08/2017 12.51p 12.88p 12.50p 12.76p 270624
18/08/2017 12.60p 12.85p 12.24p 12.60p 111644
17/08/2017 12.90p 13.11p 12.69p 12.85p 8193
16/08/2017 12.84p 13.10p 12.74p 12.89p 186917
15/08/2017 12.40p 12.86p 12.36p 12.83p 40244
14/08/2017 12.11p 12.36p 12.03p 12.36p 273810
11/08/2017 12.25p 12.52p 11.85p 12.03p 334708
10/08/2017 12.43p 12.68p 12.21p 12.35p 1036543
09/08/2017 12.07p 12.70p 12.26p 12.42p 796255
08/08/2017 12.65p 12.90p 12.57p 12.70p 326310
07/08/2017 12.51p 12.69p 12.28p 12.57p 166475
04/08/2017 12.09p 12.32p 11.94p 12.28p 397087
03/08/2017 11.55p 12.09p 11.64p 12.09p 400182
02/08/2017 12.11p 12.24p 11.64p 11.86p 187326
01/08/2017 11.40p 11.94p 11.42p 11.88p 314988
31/07/2017 11.51p 11.84p 11.35p 11.44p 555336
28/07/2017 12.51p 12.78p 11.15p 11.51p 727101
27/07/2017 12.11p 12.39p 12.06p 12.14p 391716
26/07/2017 11.97p 12.22p 11.88p 12.06p 142965
25/07/2017 12.14p 12.38p 11.78p 11.97p 332481
24/07/2017 11.32p 12.10p 11.44p 11.97p 1094794
21/07/2017 12.26p 12.65p 11.49p 11.59p 552111
20/07/2017 13.45p 13.65p 12.30p 12.35p 762474
19/07/2017 13.24p 13.59p 13.30p 13.47p 145971
18/07/2017 13.80p 13.98p 13.10p 13.30p 608362
17/07/2017 13.40p 13.71p 13.31p 13.58p 718825
14/07/2017 13.23p 13.47p 13.13p 13.35p 707328
13/07/2017 12.86p 13.23p 12.75p 13.13p 192081
12/07/2017 12.61p 13.01p 12.64p 12.84p 266929
11/07/2017 12.66p 12.94p 12.61p 12.76p 913086
10/07/2017 12.87p 13.21p 12.55p 12.69p 61115
07/07/2017 12.51p 12.87p 12.47p 12.71p 310337
06/07/2017 12.15p 12.48p 12.15p 12.47p 691597
05/07/2017 12.51p 12.77p 12.05p 12.19p 1334055
04/07/2017 12.90p 13.07p 12.52p 12.63p 391981
03/07/2017 12.51p 12.86p 12.48p 12.83p 874130
30/06/2017 12.20p 12.55p 12.13p 12.48p 188369
29/06/2017 12.31p 12.56p 11.98p 12.13p 197760
28/06/2017 12.23p 12.45p 12.08p 12.30p 143306
27/06/2017 11.61p 12.22p 11.66p 12.19p 780462
26/06/2017 11.00p 11.78p 11.13p 11.66p 93324
23/06/2017 11.16p 11.36p 10.96p 11.14p 101766
22/06/2017 11.00p 11.23p 10.87p 11.17p 0
21/06/2017 10.84p 11.06p 10.76p 11.03p 0
20/06/2017 11.11p 11.34p 10.74p 10.95p 0
19/06/2017 10.81p 11.19p 10.92p 11.10p 0
16/06/2017 11.09p 11.09p 10.86p 10.92p 140321
15/06/2017 11.39p 11.39p 10.85p 10.99p 131419
14/06/2017 11.05p 11.40p 11.05p 11.23p 35849
13/06/2017 10.98p 11.20p 10.98p 11.09p 158809
12/06/2017 11.00p 11.07p 10.91p 10.98p 501908
09/06/2017 10.97p 11.39p 10.97p 11.10p 447149
08/06/2017 10.88p 10.98p 10.77p 10.98p 225806
07/06/2017 10.62p 10.86p 10.59p 10.82p 88615
06/06/2017 10.25p 10.81p 10.25p 10.73p 108884
05/06/2017 10.36p 10.40p 10.23p 10.34p 242989
02/06/2017 10.34p 10.43p 10.31p 10.39p 58345
01/06/2017 10.03p 10.33p 10.03p 10.23p 160460
31/05/2017 9.85p 10.19p 9.85p 10.05p 380521
30/05/2017 9.78p 9.88p 9.78p 9.88p 118031
26/05/2017 9.87p 9.92p 9.74p 9.92p 138825
25/05/2017 9.59p 9.96p 9.59p 9.76p 216590
24/05/2017 9.50p 9.59p 9.46p 9.56p 89038
23/05/2017 9.21p 9.49p 9.21p 9.44p 77756
22/05/2017 9.44p 9.44p 9.27p 9.30p 359621
19/05/2017 9.01p 9.40p 9.01p 9.29p 76117
18/05/2017 9.02p 9.10p 8.97p 9.07p 365403
17/05/2017 9.30p 9.41p 9.15p 9.16p 50560
16/05/2017 9.64p 9.64p 9.30p 9.39p 125016
15/05/2017 9.15p 9.63p 9.15p 9.54p 723555
12/05/2017 9.10p 9.38p 9.10p 9.21p 270352
11/05/2017 8.97p 9.02p 8.86p 8.99p 372786
10/05/2017 8.64p 8.96p 8.64p 8.95p 746275

*Close Price adjusted for both dividends and splits