Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
09/05/2017 8.50p 8.58p 8.50p 8.55p 735924
08/05/2017 8.41p 8.47p 8.36p 8.47p 389558
05/05/2017 8.10p 8.38p 7.99p 8.38p 780178
04/05/2017 7.48p 8.03p 7.48p 8.03p 435989
03/05/2017 7.70p 7.72p 7.59p 7.64p 108696
02/05/2017 7.70p 7.81p 7.65p 7.79p 766085
28/04/2017 7.66p 7.84p 7.66p 7.74p 534195
27/04/2017 7.99p 7.99p 7.66p 7.73p 219234
26/04/2017 7.89p 7.96p 7.80p 7.88p 62701
25/04/2017 8.00p 8.17p 7.91p 7.95p 138159
24/04/2017 7.72p 8.02p 7.72p 8.00p 60082
21/04/2017 7.50p 7.61p 7.50p 7.57p 93034
20/04/2017 7.50p 7.64p 7.43p 7.60p 334306
19/04/2017 7.21p 7.53p 7.21p 7.50p 217748
18/04/2017 7.10p 7.32p 7.10p 7.22p 706079
13/04/2017 7.35p 7.35p 7.09p 7.29p 2090375
12/04/2017 7.50p 7.61p 7.48p 7.54p 369493
11/04/2017 7.02p 7.53p 7.02p 7.40p 363444
10/04/2017 6.96p 7.26p 6.96p 7.22p 777782
07/04/2017 7.04p 7.06p 6.93p 6.94p 63784
06/04/2017 7.14p 7.14p 7.04p 7.09p 103720
05/04/2017 7.00p 7.21p 7.00p 7.14p 110806
04/04/2017 7.09p 7.15p 7.00p 7.02p 205014
03/04/2017 7.15p 7.20p 7.10p 7.12p 460577
31/03/2017 7.09p 7.11p 7.03p 7.10p 96265
30/03/2017 7.08p 7.08p 6.95p 7.08p 598452
29/03/2017 7.21p 7.21p 6.89p 7.05p 739464
28/03/2017 7.01p 7.21p 7.01p 7.19p 79300
27/03/2017 7.30p 7.30p 7.10p 7.16p 68245
24/03/2017 7.58p 7.58p 7.48p 7.48p 146890
23/03/2017 7.33p 7.53p 7.33p 7.53p 142920
22/03/2017 7.45p 7.57p 7.33p 7.44p 478092
21/03/2017 7.51p 7.61p 7.51p 7.52p 497639
20/03/2017 7.60p 7.62p 7.56p 7.59p 104338
17/03/2017 7.50p 7.61p 7.50p 7.61p 63082
16/03/2017 7.43p 7.58p 7.39p 7.45p 304491
15/03/2017 7.25p 7.33p 7.21p 7.32p 138472
14/03/2017 7.40p 7.40p 7.26p 7.26p 71072
13/03/2017 7.34p 7.45p 7.34p 7.40p 28168
10/03/2017 7.48p 7.48p 7.26p 7.34p 271938
09/03/2017 7.12p 7.50p 7.12p 7.46p 353261
08/03/2017 6.94p 7.26p 6.94p 7.21p 52351
07/03/2017 6.99p 7.01p 6.84p 6.87p 252681
06/03/2017 6.70p 7.11p 6.70p 6.99p 474640
03/03/2017 6.82p 6.96p 6.82p 6.93p 936312
02/03/2017 6.92p 6.99p 6.90p 6.91p 111606
01/03/2017 6.65p 6.94p 6.65p 6.91p 81621
28/02/2017 6.37p 6.65p 6.37p 6.64p 67710
27/02/2017 6.43p 6.51p 6.39p 6.43p 374219
24/02/2017 6.50p 6.60p 6.48p 6.57p 209332
23/02/2017 6.64p 6.64p 6.51p 6.63p 132880
22/02/2017 6.77p 6.77p 6.57p 6.63p 119533
21/02/2017 6.67p 6.81p 6.63p 6.64p 214674
20/02/2017 6.49p 6.58p 6.44p 6.44p 111273
17/02/2017 6.15p 6.46p 6.15p 6.43p 976141
16/02/2017 5.80p 6.20p 5.80p 6.20p 1926656
15/02/2017 5.36p 5.49p 5.36p 5.46p 413041
14/02/2017 5.30p 5.42p 5.28p 5.42p 327547
13/02/2017 5.02p 5.30p 5.02p 5.29p 1315164
10/02/2017 5.03p 5.07p 5.03p 5.04p 420649
09/02/2017 5.08p 5.10p 5.03p 5.08p 288843
08/02/2017 4.91p 5.05p 4.91p 5.05p 393104
07/02/2017 4.82p 4.85p 4.79p 4.81p 458390
06/02/2017 4.85p 4.85p 4.81p 4.83p 45537
03/02/2017 4.86p 4.89p 4.85p 4.85p 70935
02/02/2017 4.99p 4.99p 4.93p 4.96p 212022
01/02/2017 4.90p 4.99p 4.90p 4.99p 187321
31/01/2017 4.96p 4.96p 4.87p 4.88p 324355
30/01/2017 5.17p 5.17p 4.99p 5.01p 75539
27/01/2017 5.03p 5.17p 5.03p 5.13p 48828
26/01/2017 5.17p 5.17p 5.11p 5.12p 11441
25/01/2017 5.08p 5.16p 5.05p 5.16p 201280
24/01/2017 5.06p 5.06p 4.99p 5.03p 75452
23/01/2017 4.95p 5.07p 4.95p 5.07p 214261
20/01/2017 4.98p 5.00p 4.96p 4.97p 67164
19/01/2017 4.98p 4.99p 4.95p 4.97p 62728
18/01/2017 5.07p 5.07p 4.94p 4.96p 140221
17/01/2017 4.94p 5.03p 4.94p 5.01p 162978
16/01/2017 4.99p 4.99p 4.91p 4.95p 233396
13/01/2017 5.05p 5.05p 4.99p 4.99p 260944
12/01/2017 5.03p 5.03p 4.97p 4.98p 250859
11/01/2017 5.03p 5.08p 4.95p 5.07p 440551
10/01/2017 5.10p 5.10p 4.96p 4.98p 155524
09/01/2017 5.33p 5.33p 5.17p 5.18p 152335
06/01/2017 5.34p 5.34p 5.27p 5.27p 12807
05/01/2017 5.26p 5.32p 5.26p 5.31p 3895
04/01/2017 5.28p 5.28p 5.19p 5.25p 50842
03/01/2017 5.16p 5.22p 5.16p 5.18p 26982
30/12/2016 5.21p 5.21p 5.15p 5.17p 1713
29/12/2016 5.28p 5.28p 5.21p 5.21p 30052
28/12/2016 5.34p 5.34p 5.25p 5.25p 172033
23/12/2016 5.43p 5.53p 5.41p 5.43p 0
22/12/2016 5.37p 5.41p 5.37p 5.41p 37162
21/12/2016 5.46p 5.46p 5.36p 5.36p 368312
20/12/2016 5.45p 5.52p 5.45p 5.47p 422098
19/12/2016 5.40p 5.52p 5.40p 5.49p 1112676
16/12/2016 5.20p 5.65p 5.20p 5.44p 532060
15/12/2016 5.08p 5.19p 5.08p 5.19p 23984
14/12/2016 5.16p 5.16p 5.06p 5.06p 116647
13/12/2016 5.01p 5.15p 5.01p 5.14p 456733
12/12/2016 5.11p 5.11p 5.01p 5.05p 420121
09/12/2016 5.25p 5.25p 5.13p 5.15p 104865
08/12/2016 5.11p 5.24p 5.06p 5.24p 349898
07/12/2016 5.08p 5.10p 5.04p 5.04p 41370
06/12/2016 4.99p 5.06p 4.98p 5.06p 76807
05/12/2016 4.95p 5.00p 4.95p 4.98p 273572
02/12/2016 5.05p 5.05p 4.91p 4.91p 496127
01/12/2016 5.12p 5.20p 5.05p 5.06p 257311
30/11/2016 5.26p 5.26p 5.05p 5.09p 118995
29/11/2016 5.09p 5.26p 5.09p 5.23p 251101
28/11/2016 5.28p 5.28p 5.12p 5.13p 156577
25/11/2016 5.24p 5.24p 5.20p 5.22p 63568
24/11/2016 5.30p 5.30p 5.22p 5.23p 159777
23/11/2016 5.45p 5.45p 5.30p 5.33p 140669
22/11/2016 5.41p 5.42p 5.40p 5.40p 124055
21/11/2016 5.40p 5.41p 5.35p 5.37p 190171
18/11/2016 5.40p 5.46p 5.35p 5.45p 207063
17/11/2016 5.40p 5.40p 5.28p 5.36p 170600
16/11/2016 5.49p 5.52p 5.36p 5.37p 120073
15/11/2016 5.37p 5.47p 5.37p 5.46p 34119
14/11/2016 5.36p 5.36p 5.27p 5.27p 72408
11/11/2016 5.40p 5.40p 5.30p 5.34p 63920
10/11/2016 5.46p 5.48p 5.35p 5.35p 170828
09/11/2016 5.11p 5.43p 5.11p 5.41p 258995
08/11/2016 5.52p 5.53p 5.40p 5.45p 168627
07/11/2016 5.49p 5.49p 5.39p 5.49p 107525
04/11/2016 5.62p 5.72p 5.39p 5.41p 1028359
03/11/2016 5.39p 5.79p 5.20p 5.76p 1421954
02/11/2016 5.50p 5.50p 5.39p 5.41p 397322
01/11/2016 5.56p 5.61p 5.52p 5.53p 407266
31/10/2016 5.58p 5.58p 5.49p 5.55p 204607
28/10/2016 5.41p 5.56p 5.41p 5.53p 293283
27/10/2016 5.56p 5.57p 5.39p 5.43p 505030
26/10/2016 5.40p 5.56p 5.40p 5.56p 476358
25/10/2016 5.46p 5.46p 5.41p 5.42p 219620
24/10/2016 5.34p 5.46p 5.34p 5.46p 61005
21/10/2016 5.31p 5.40p 5.29p 5.32p 810225
20/10/2016 5.13p 5.36p 5.13p 5.35p 1061841
19/10/2016 5.09p 5.14p 5.00p 5.06p 738475
18/10/2016 4.96p 5.08p 4.96p 5.08p 228904
17/10/2016 4.90p 5.03p 4.90p 5.00p 204469
14/10/2016 4.81p 4.91p 4.81p 4.91p 686144
13/10/2016 4.99p 4.99p 4.75p 4.79p 61056
12/10/2016 4.96p 5.01p 4.94p 4.95p 1220707
11/10/2016 4.81p 4.91p 4.72p 4.90p 553011
10/10/2016 4.74p 4.80p 4.63p 4.80p 370995
07/10/2016 4.70p 4.71p 4.64p 4.67p 271141
06/10/2016 4.78p 4.78p 4.68p 4.70p 232894
05/10/2016 4.79p 4.79p 4.74p 4.77p 20532
04/10/2016 4.79p 4.79p 4.70p 4.75p 12882
03/10/2016 4.79p 4.79p 4.73p 4.75p 125979
30/09/2016 4.68p 4.79p 4.65p 4.78p 383250
29/09/2016 4.85p 4.85p 4.69p 4.73p 336075
28/09/2016 4.76p 4.84p 4.76p 4.83p 64908
27/09/2016 4.76p 4.76p 4.65p 4.71p 602089
26/09/2016 4.85p 4.85p 4.72p 4.72p 7805
23/09/2016 4.84p 4.84p 4.77p 4.81p 82589
22/09/2016 4.72p 4.80p 4.72p 4.78p 104762
21/09/2016 4.70p 4.70p 4.68p 4.68p 41617
20/09/2016 4.86p 4.86p 4.65p 4.65p 117833
19/09/2016 4.80p 4.84p 4.78p 4.78p 1090314
16/09/2016 4.94p 4.94p 4.76p 4.77p 51355
15/09/2016 4.90p 4.90p 4.81p 4.83p 30792
14/09/2016 5.03p 5.03p 4.83p 4.83p 469708
13/09/2016 5.11p 5.14p 5.04p 5.05p 64891
12/09/2016 5.18p 5.23p 4.98p 5.05p 567093
09/09/2016 5.10p 5.25p 5.08p 5.23p 477251
08/09/2016 5.03p 5.11p 4.98p 5.08p 896795
07/09/2016 5.03p 5.08p 4.92p 4.97p 1025397
06/09/2016 5.09p 5.10p 5.04p 5.07p 62389
05/09/2016 5.06p 5.08p 5.04p 5.07p 151767
02/09/2016 5.05p 5.05p 4.89p 5.03p 107933
01/09/2016 4.96p 5.07p 4.96p 5.00p 37953
31/08/2016 4.93p 5.02p 4.92p 4.93p 256350
30/08/2016 4.85p 4.94p 4.85p 4.92p 68482
26/08/2016 4.95p 4.95p 4.85p 4.86p 2921640
25/08/2016 4.99p 4.99p 4.89p 4.91p 453669
24/08/2016 5.00p 5.00p 4.93p 4.98p 525791
23/08/2016 4.95p 4.97p 4.91p 4.97p 184587
22/08/2016 4.97p 4.97p 4.87p 4.92p 49871
19/08/2016 5.00p 5.00p 4.91p 4.93p 1052768
18/08/2016 5.00p 5.00p 4.93p 4.99p 122480
17/08/2016 5.10p 5.10p 4.96p 4.96p 48166
16/08/2016 5.12p 5.12p 5.02p 5.04p 557124
15/08/2016 5.27p 5.27p 5.11p 5.13p 1209218
12/08/2016 5.07p 5.25p 5.07p 5.24p 47359
11/08/2016 5.12p 5.12p 5.10p 5.10p 74760
10/08/2016 5.17p 5.17p 5.10p 5.10p 86385
09/08/2016 5.10p 5.16p 5.10p 5.16p 67134
08/08/2016 5.08p 5.09p 5.04p 5.06p 74451
05/08/2016 5.05p 5.08p 5.03p 5.07p 46832
04/08/2016 4.99p 5.02p 4.95p 4.99p 115788
03/08/2016 5.19p 5.19p 4.90p 4.90p 249813
02/08/2016 5.28p 5.28p 5.10p 5.11p 1228861
01/08/2016 5.25p 5.25p 5.14p 5.23p 57874
29/07/2016 5.12p 5.24p 5.12p 5.18p 415470
28/07/2016 5.19p 5.19p 5.10p 5.10p 56148
27/07/2016 5.33p 5.49p 5.14p 5.15p 131647
26/07/2016 5.20p 5.25p 5.20p 5.21p 446537
25/07/2016 5.28p 5.28p 5.24p 5.25p 107617

*Close Price adjusted for both dividends and splits