Air France Klm Sa (0LN7) Share Price

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

Date Open High Low Close* Volume
19/12/2014 7.69p 7.69p 7.51p 10.70p 201524
18/12/2014 8.12p 8.31p 8.12p 10.70p 747
17/12/2014 8.18p 8.18p 7.83p 10.70p 92452
16/12/2014 7.93p 8.15p 7.93p 10.70p 13579
15/12/2014 8.02p 8.12p 7.78p 10.70p 196069
12/12/2014 8.14p 8.21p 8.03p 10.70p 14535
11/12/2014 8.30p 8.30p 8.07p 10.70p 46183
10/12/2014 8.15p 8.31p 8.01p 10.70p 0
09/12/2014 8.56p 8.56p 8.17p 10.70p 114363
08/12/2014 8.75p 8.75p 8.63p 10.70p 503070
05/12/2014 8.60p 8.84p 8.60p 10.70p 275000
04/12/2014 8.46p 8.64p 8.32p 10.70p 0
03/12/2014 8.35p 8.40p 8.27p 10.70p 22750
02/12/2014 8.34p 8.34p 8.18p 10.70p 2288
01/12/2014 8.52p 8.52p 8.21p 10.70p 10427
28/11/2014 8.00p 8.51p 8.00p 10.70p 63478
27/11/2014 7.69p 7.97p 7.69p 10.70p 75790
26/11/2014 7.64p 7.64p 7.51p 10.70p 6494
25/11/2014 7.74p 7.74p 7.51p 10.70p 156322
24/11/2014 7.75p 7.88p 7.51p 10.70p 0
21/11/2014 7.49p 7.70p 7.49p 10.70p 5961
20/11/2014 7.48p 7.48p 7.28p 10.70p 130659
19/11/2014 7.31p 7.44p 7.31p 10.70p 2512
18/11/2014 7.37p 7.37p 7.19p 10.70p 25000
17/11/2014 7.07p 7.36p 7.07p 10.70p 5564
14/11/2014 7.05p 7.19p 6.94p 10.70p 151495
13/11/2014 6.96p 7.11p 6.78p 10.70p 0
12/11/2014 7.25p 7.25p 6.84p 10.70p 200000
11/11/2014 6.95p 7.21p 6.95p 10.70p 27746
10/11/2014 7.01p 7.04p 6.91p 10.70p 179
07/11/2014 7.19p 7.19p 6.91p 10.70p 2442
06/11/2014 7.02p 7.18p 6.87p 10.70p 0
05/11/2014 7.08p 7.17p 6.84p 10.70p 0
04/11/2014 6.94p 7.00p 6.85p 10.70p 760
03/11/2014 6.82p 6.97p 6.82p 10.70p 38
31/10/2014 6.62p 6.79p 6.62p 10.70p 4012
30/10/2014 6.56p 6.56p 6.45p 10.70p 4919
29/10/2014 6.46p 6.61p 6.46p 10.70p 2178
28/10/2014 6.45p 6.72p 6.45p 10.70p 0
27/10/2014 6.50p 6.63p 6.46p 10.70p 67953
24/10/2014 6.98p 7.08p 6.65p 10.70p 0
23/10/2014 6.80p 6.97p 6.80p 10.70p 1722
22/10/2014 7.00p 7.00p 6.85p 10.70p 1000
21/10/2014 6.78p 6.95p 6.78p 10.70p 138157
20/10/2014 6.65p 6.76p 6.65p 10.70p 1833
17/10/2014 6.45p 6.51p 6.41p 10.70p 1714
16/10/2014 6.16p 6.36p 5.83p 10.70p 22726
15/10/2014 6.32p 6.43p 5.97p 10.70p 73907
14/10/2014 5.96p 6.20p 5.92p 10.70p 12963
13/10/2014 6.00p 6.10p 5.85p 10.70p 177724
10/10/2014 6.10p 6.10p 5.93p 10.70p 220156
09/10/2014 6.70p 6.70p 6.13p 10.70p 9657
08/10/2014 6.50p 6.68p 6.30p 10.70p 153684
07/10/2014 7.15p 7.15p 6.58p 10.70p 19775
06/10/2014 7.10p 7.10p 6.88p 10.70p 340187
03/10/2014 7.05p 7.17p 7.05p 10.70p 29804
02/10/2014 7.05p 7.05p 6.77p 10.70p 67813
01/10/2014 7.35p 7.35p 7.08p 10.70p 18474
30/09/2014 7.48p 7.48p 7.41p 10.70p 837
29/09/2014 7.68p 7.68p 7.31p 10.70p 435
26/09/2014 7.59p 7.59p 7.38p 10.70p 7536
25/09/2014 7.87p 7.87p 7.62p 10.70p 747
24/09/2014 7.71p 7.71p 7.48p 10.70p 3000
23/09/2014 7.52p 7.64p 7.40p 10.70p 75049
22/09/2014 7.86p 7.86p 7.61p 10.70p 3516
19/09/2014 8.31p 8.31p 7.94p 10.70p 2761
18/09/2014 8.27p 8.28p 8.14p 10.70p 16722
17/09/2014 8.00p 8.31p 8.00p 10.70p 53760
16/09/2014 8.15p 8.15p 7.87p 10.70p 1500
15/09/2014 8.21p 8.27p 8.21p 10.70p 5080
12/09/2014 8.65p 8.82p 8.40p 10.70p 0
11/09/2014 8.64p 8.72p 8.51p 10.70p 1701
10/09/2014 8.51p 8.51p 8.47p 10.70p 6097
09/09/2014 8.50p 8.62p 8.46p 10.70p 770
08/09/2014 8.72p 8.73p 8.46p 10.70p 30610
05/09/2014 8.68p 8.68p 8.50p 10.70p 12513
04/09/2014 8.32p 8.73p 8.32p 10.70p 2788
03/09/2014 8.23p 8.41p 8.23p 10.70p 6316
02/09/2014 8.10p 8.29p 8.05p 10.70p 0
01/09/2014 7.90p 8.09p 7.90p 10.70p 0
29/08/2014 8.09p 8.09p 7.84p 10.70p 7502
28/08/2014 8.34p 8.34p 7.99p 10.70p 86671
27/08/2014 8.20p 8.35p 8.20p 10.70p 4909
26/08/2014 7.96p 8.18p 7.96p 10.70p 1500
22/08/2014 8.15p 8.25p 7.76p 10.70p 0
21/08/2014 7.90p 8.16p 7.90p 10.70p 99940
20/08/2014 7.91p 7.91p 7.75p 10.70p 87710
19/08/2014 7.61p 7.93p 7.61p 10.70p 72960
18/08/2014 7.36p 7.58p 7.36p 10.70p 50196
15/08/2014 7.45p 7.45p 7.23p 10.70p 112
14/08/2014 7.77p 7.77p 7.40p 10.70p 100000
13/08/2014 7.82p 8.00p 7.63p 10.70p 0
12/08/2014 7.80p 7.80p 7.62p 10.70p 11778
11/08/2014 7.10p 7.84p 7.09p 10.70p 0
08/08/2014 7.20p 7.20p 6.93p 10.70p 68796
07/08/2014 7.40p 7.54p 7.30p 10.70p 68902
06/08/2014 7.46p 7.46p 7.22p 10.70p 50343
05/08/2014 7.89p 7.89p 7.40p 10.70p 42587
04/08/2014 7.82p 10.70p 7.69p 10.70p 0
01/08/2014 8.01p 8.01p 7.73p 10.70p 106123
31/07/2014 8.48p 8.48p 8.08p 10.70p 4986
30/07/2014 8.52p 8.52p 8.39p 10.70p 17000
29/07/2014 8.70p 8.70p 8.40p 10.70p 854
28/07/2014 8.96p 10.70p 8.57p 10.70p 0
25/07/2014 9.24p 9.24p 8.85p 10.70p 2796
24/07/2014 8.59p 10.70p 8.36p 10.70p 0
23/07/2014 8.47p 8.80p 8.36p 10.70p 294300
22/07/2014 8.30p 8.43p 8.30p 10.70p 15370
21/07/2014 8.54p 8.54p 8.13p 10.70p 5096
18/07/2014 8.60p 8.62p 8.46p 10.70p 109
17/07/2014 8.98p 8.98p 8.64p 10.70p 674
16/07/2014 8.47p 8.90p 8.47p 10.70p 407810
15/07/2014 8.32p 8.38p 8.25p 10.70p 88157
14/07/2014 8.51p 8.51p 8.23p 10.70p 178
11/07/2014 8.55p 10.70p 8.30p 10.70p 0
10/07/2014 8.65p 8.65p 8.30p 10.70p 5566
09/07/2014 8.66p 8.75p 8.61p 10.70p 9200
08/07/2014 8.99p 8.99p 8.58p 10.70p 8627
07/07/2014 9.75p 9.75p 9.26p 10.70p 450
04/07/2014 9.99p 10.70p 9.55p 10.70p 0
03/07/2014 9.55p 9.94p 9.55p 10.70p 342900
02/07/2014 9.40p 9.49p 9.35p 10.70p 3676
01/07/2014 9.25p 9.38p 9.23p 10.70p 82006
30/06/2014 9.73p 9.73p 9.18p 10.70p 25314
27/06/2014 9.78p 9.78p 9.41p 10.70p 102500
26/06/2014 9.84p 9.84p 9.69p 10.70p 450
25/06/2014 9.99p 9.99p 9.56p 10.70p 900
24/06/2014 9.45p 9.95p 9.45p 10.70p 106000
23/06/2014 9.82p 9.82p 9.49p 10.70p 31456
20/06/2014 9.74p 9.79p 9.57p 10.70p 344
19/06/2014 10.10p 10.10p 9.65p 10.70p 17099
18/06/2014 10.33p 10.33p 10.07p 10.70p 111297
17/06/2014 10.30p 10.54p 10.13p 10.70p 49165
16/06/2014 10.22p 10.23p 10.06p 10.70p 191621
13/06/2014 10.59p 10.59p 10.20p 10.70p 169600
12/06/2014 10.90p 11.91p 10.49p 10.70p 0
11/06/2014 11.91p 11.91p 11.01p 10.70p 656800
10/06/2014 11.62p 11.90p 11.62p 10.70p 3177
09/06/2014 11.70p 11.70p 11.50p 10.70p 800
06/06/2014 11.84p 11.84p 11.53p 10.70p 5650
05/06/2014 11.55p 11.69p 11.43p 10.70p 8495
04/06/2014 11.23p 11.45p 11.23p 10.70p 1119
03/06/2014 11.51p 11.51p 11.09p 10.70p 0
02/06/2014 11.18p 11.49p 11.18p 10.70p 547
30/05/2014 10.87p 11.23p 10.70p 10.70p 0
29/05/2014 11.06p 11.19p 10.70p 10.70p 0
28/05/2014 10.95p 11.17p 10.70p 10.70p 0
27/05/2014 10.83p 10.97p 10.83p 10.70p 345
23/05/2014 10.52p 10.74p 10.30p 10.70p 0
22/05/2014 10.55p 10.74p 10.30p 10.70p 0
21/05/2014 10.38p 10.70p 10.30p 10.70p 0
20/05/2014 10.36p 10.47p 10.30p 10.70p 3105
19/05/2014 9.99p 10.43p 9.99p 10.70p 399
16/05/2014 10.53p 10.53p 9.90p 10.70p 50000
15/05/2014 10.66p 10.66p 10.16p 10.70p 1540
14/05/2014 10.65p 10.90p 10.52p 10.70p 0
13/05/2014 10.77p 10.77p 10.52p 10.68p 2040
12/05/2014 10.38p 10.73p 10.38p 10.73p 38216
09/05/2014 10.53p 10.55p 10.15p 10.32p 1456
08/05/2014 10.53p 10.72p 10.42p 10.59p 0
07/05/2014 10.56p 10.56p 10.42p 10.47p 577
06/05/2014 10.42p 10.73p 10.42p 10.73p 70250
02/05/2014 10.55p 10.74p 10.55p 10.93p 1025
01/05/2014 11.15p 11.15p 10.22p 10.93p 0
30/04/2014 10.74p 10.74p 10.22p 10.93p 219000
29/04/2014 11.24p 11.24p 10.98p 10.93p 32000
28/04/2014 11.06p 11.06p 10.73p 10.93p 12631
25/04/2014 11.25p 11.44p 10.77p 10.93p 0
24/04/2014 11.31p 11.43p 11.18p 11.35p 38154
23/04/2014 11.39p 11.39p 11.08p 11.26p 25000
22/04/2014 11.10p 11.37p 10.88p 11.37p 0
17/04/2014 10.88p 11.02p 10.88p 11.00p 424
16/04/2014 10.77p 10.85p 10.77p 10.85p 513
15/04/2014 10.90p 11.11p 10.49p 10.65p 0
14/04/2014 10.98p 11.03p 10.73p 10.90p 54296
11/04/2014 11.40p 11.40p 11.05p 11.20p 74319
10/04/2014 11.65p 11.65p 11.33p 11.50p 1774
09/04/2014 11.70p 11.70p 11.35p 11.55p 1807
08/04/2014 11.65p 11.86p 11.23p 11.46p 0
07/04/2014 11.74p 11.74p 11.55p 11.72p 5
04/04/2014 11.66p 11.94p 11.66p 11.94p 42039
03/04/2014 11.64p 11.70p 11.48p 11.66p 24486
02/04/2014 11.47p 11.76p 10.91p 11.66p 0
01/04/2014 10.91p 11.48p 10.91p 11.48p 2999
31/03/2014 10.70p 10.91p 10.70p 10.91p 756
28/03/2014 10.67p 10.74p 10.67p 10.74p 675
27/03/2014 10.61p 10.65p 10.61p 10.64p 437
26/03/2014 10.46p 10.81p 10.40p 10.68p 0
25/03/2014 10.62p 10.81p 10.40p 10.56p 0
24/03/2014 10.74p 10.74p 10.44p 10.60p 2904
21/03/2014 10.90p 10.90p 10.68p 10.70p 216334
20/03/2014 10.72p 10.90p 10.72p 10.90p 165000
19/03/2014 10.33p 10.84p 10.33p 10.82p 4902
18/03/2014 10.23p 10.25p 10.22p 10.25p 863
17/03/2014 10.10p 10.22p 10.01p 10.17p 2287
14/03/2014 10.06p 10.50p 9.81p 9.95p 0
13/03/2014 10.50p 10.50p 10.23p 10.23p 851
12/03/2014 10.51p 10.51p 10.21p 10.36p 1542
11/03/2014 10.45p 10.65p 10.45p 10.60p 14355
10/03/2014 10.38p 10.46p 10.31p 10.45p 3847

*Close Price adjusted for both dividends and splits