Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Airtel Africa (AAF) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 144.70p | 147.20p | 144.49p | 146.90p | 3760382 |
| 11/03/2025 | 144.50p | 146.20p | 143.90p | 144.20p | 4743652 |
| 10/03/2025 | 148.00p | 148.00p | 143.70p | 145.00p | 3323117 |
| 07/03/2025 | 142.40p | 145.40p | 142.09p | 145.40p | 3471003 |
| 06/03/2025 | 143.90p | 143.90p | 140.10p | 142.70p | 3290368 |
| 05/03/2025 | 142.80p | 143.30p | 140.80p | 142.20p | 3266503 |
| 04/03/2025 | 142.40p | 145.00p | 139.80p | 141.30p | 2237637 |
| 03/03/2025 | 143.10p | 143.60p | 140.00p | 143.30p | 2425339 |
| 28/02/2025 | 141.80p | 143.60p | 141.50p | 142.60p | 5838337 |
| 27/02/2025 | 142.90p | 144.40p | 142.03p | 143.30p | 1563749 |
| 26/02/2025 | 142.60p | 144.66p | 141.40p | 144.30p | 2207612 |
| 25/02/2025 | 140.10p | 144.30p | 138.90p | 142.30p | 2530776 |
| 24/02/2025 | 138.10p | 140.60p | 137.70p | 140.60p | 2938373 |
| 21/02/2025 | 136.40p | 140.00p | 135.10p | 138.00p | 7463596 |
| 20/02/2025 | 137.20p | 137.70p | 135.38p | 135.60p | 2233761 |
| 19/02/2025 | 139.30p | 139.30p | 136.60p | 137.00p | 3295216 |
| 18/02/2025 | 140.00p | 141.00p | 136.00p | 138.80p | 7090506 |
| 17/02/2025 | 144.90p | 147.00p | 141.77p | 143.00p | 2157454 |
| 14/02/2025 | 147.60p | 147.60p | 144.30p | 145.60p | 3300400 |
| 13/02/2025 | 148.10p | 148.90p | 145.62p | 146.60p | 3137039 |
| 12/02/2025 | 147.50p | 148.00p | 144.73p | 146.90p | 2404923 |
| 11/02/2025 | 146.60p | 147.50p | 146.20p | 147.10p | 4005249 |
| 10/02/2025 | 144.60p | 148.20p | 144.50p | 147.60p | 3272820 |
| 07/02/2025 | 145.10p | 146.00p | 143.40p | 144.40p | 3518454 |
| 06/02/2025 | 147.50p | 147.50p | 143.20p | 145.00p | 2959161 |
| 05/02/2025 | 145.80p | 147.00p | 144.60p | 146.00p | 3478181 |
| 04/02/2025 | 145.20p | 148.10p | 143.50p | 146.30p | 4115736 |
| 03/02/2025 | 143.10p | 145.20p | 142.80p | 145.20p | 3762945 |
| 31/01/2025 | 145.20p | 146.00p | 141.60p | 144.40p | 3108093 |
| 30/01/2025 | 137.00p | 148.10p | 133.40p | 145.00p | 8501484 |
| 29/01/2025 | 132.10p | 134.05p | 132.10p | 133.00p | 2502896 |
| 28/01/2025 | 128.10p | 132.50p | 128.10p | 132.10p | 4659836 |
| 27/01/2025 | 126.80p | 130.87p | 126.10p | 129.30p | 4017589 |
| 24/01/2025 | 128.50p | 129.00p | 125.06p | 126.00p | 1632049 |
| 23/01/2025 | 128.50p | 129.70p | 127.30p | 128.00p | 3596475 |
| 22/01/2025 | 127.50p | 129.20p | 127.34p | 128.20p | 3951701 |
| 21/01/2025 | 124.20p | 127.80p | 123.70p | 127.00p | 5603595 |
| 20/01/2025 | 125.90p | 125.90p | 123.60p | 123.80p | 2853159 |
| 17/01/2025 | 124.40p | 125.00p | 123.80p | 124.00p | 4713491 |
| 16/01/2025 | 123.00p | 124.70p | 122.30p | 124.00p | 5772396 |
| 15/01/2025 | 120.50p | 124.70p | 120.33p | 124.10p | 8471392 |
| 14/01/2025 | 115.80p | 120.20p | 115.80p | 120.20p | 4064798 |
| 13/01/2025 | 114.70p | 116.40p | 114.49p | 116.10p | 6154192 |
| 10/01/2025 | 114.90p | 116.40p | 114.20p | 114.70p | 4097297 |
| 09/01/2025 | 114.30p | 116.60p | 113.40p | 115.60p | 3226887 |
| 08/01/2025 | 118.30p | 118.90p | 114.40p | 114.60p | 4110213 |
| 07/01/2025 | 117.50p | 119.20p | 117.50p | 118.20p | 3788254 |
| 06/01/2025 | 116.90p | 119.40p | 116.70p | 119.00p | 5479806 |
| 03/01/2025 | 117.80p | 119.40p | 117.30p | 117.40p | 6967434 |
| 02/01/2025 | 114.20p | 117.20p | 111.50p | 117.10p | 7546880 |
| 31/12/2024 | 115.00p | 115.00p | 113.60p | 113.60p | 1854676 |
| 30/12/2024 | 112.70p | 115.00p | 112.55p | 114.10p | 3112498 |
| 27/12/2024 | 111.80p | 114.00p | 111.70p | 113.20p | 3724140 |
| 24/12/2024 | 108.00p | 112.90p | 106.90p | 112.80p | 2474335 |
| 23/12/2024 | 105.90p | 110.60p | 105.40p | 108.60p | 4217376 |
| 20/12/2024 | 104.10p | 105.70p | 102.80p | 105.30p | 19302604 |
| 19/12/2024 | 105.50p | 106.70p | 103.10p | 104.30p | 3867327 |
| 18/12/2024 | 105.40p | 108.00p | 105.20p | 107.30p | 2218804 |
| 17/12/2024 | 104.60p | 106.10p | 104.10p | 105.50p | 2598462 |
| 16/12/2024 | 106.90p | 107.50p | 105.30p | 105.30p | 2302783 |
| 13/12/2024 | 106.90p | 107.30p | 106.20p | 107.10p | 1630917 |
| 12/12/2024 | 105.80p | 107.00p | 105.80p | 106.50p | 1992214 |
| 11/12/2024 | 105.80p | 107.68p | 105.26p | 107.00p | 1450758 |
| 10/12/2024 | 106.80p | 107.60p | 104.30p | 106.00p | 2815895 |
| 09/12/2024 | 106.10p | 107.40p | 105.45p | 107.40p | 1689253 |
| 06/12/2024 | 106.10p | 107.60p | 105.80p | 106.00p | 1577400 |
| 05/12/2024 | 105.30p | 107.30p | 105.30p | 106.20p | 1716961 |
| 04/12/2024 | 104.70p | 106.10p | 103.96p | 106.00p | 2168710 |
| 03/12/2024 | 103.00p | 105.90p | 103.00p | 104.90p | 3054241 |
| 02/12/2024 | 104.80p | 106.10p | 104.27p | 104.90p | 1801099 |
| 29/11/2024 | 105.60p | 106.40p | 104.90p | 105.50p | 1868524 |
| 28/11/2024 | 105.40p | 107.90p | 104.90p | 105.60p | 2243487 |
| 27/11/2024 | 101.00p | 105.00p | 100.20p | 105.00p | 3358160 |
| 26/11/2024 | 99.10p | 100.80p | 98.20p | 99.85p | 1778691 |
| 25/11/2024 | 98.45p | 99.57p | 97.74p | 99.10p | 2723309 |
| 22/11/2024 | 97.10p | 98.72p | 97.00p | 98.15p | 1993809 |
| 21/11/2024 | 96.50p | 97.20p | 94.95p | 97.00p | 1930007 |
| 20/11/2024 | 97.80p | 98.70p | 94.95p | 94.95p | 2210477 |
| 19/11/2024 | 96.70p | 97.95p | 95.30p | 97.75p | 1267499 |
| 18/11/2024 | 96.50p | 97.00p | 95.60p | 95.95p | 1718774 |
| 15/11/2024 | 93.00p | 96.25p | 93.00p | 95.90p | 2346999 |
| 14/11/2024 | 94.20p | 96.20p | 94.20p | 94.80p | 1844281 |
| 13/11/2024 | 94.20p | 95.95p | 94.00p | 95.20p | 2077736 |
| 12/11/2024 | 96.85p | 97.35p | 94.35p | 94.60p | 6545561 |
| 11/11/2024 | 97.00p | 98.85p | 96.60p | 98.25p | 1948905 |
| 08/11/2024 | 96.50p | 97.45p | 95.30p | 96.10p | 3946098 |
| 07/11/2024 | 99.70p | 100.00p | 95.75p | 96.20p | 4275237 |
| 06/11/2024 | 102.00p | 102.80p | 99.35p | 99.75p | 2577882 |
| 05/11/2024 | 102.70p | 102.85p | 101.30p | 101.30p | 2741212 |
| 04/11/2024 | 102.10p | 104.00p | 102.00p | 102.10p | 2056431 |
| 01/11/2024 | 101.40p | 103.10p | 101.00p | 102.60p | 2657112 |
| 31/10/2024 | 102.80p | 103.00p | 101.20p | 102.00p | 3834150 |
| 30/10/2024 | 102.00p | 104.40p | 101.30p | 103.00p | 12195893 |
| 29/10/2024 | 110.50p | 110.50p | 101.70p | 101.70p | 9687819 |
| 28/10/2024 | 107.00p | 110.20p | 106.50p | 109.60p | 5954686 |
| 25/10/2024 | 115.50p | 115.50p | 107.00p | 108.60p | 13953140 |
| 24/10/2024 | 115.00p | 116.20p | 114.70p | 114.50p | 662121 |
| 23/10/2024 | 115.50p | 115.90p | 113.95p | 114.50p | 1572049 |
| 22/10/2024 | 114.90p | 115.70p | 112.50p | 115.40p | 1863986 |
| 21/10/2024 | 117.30p | 117.70p | 114.70p | 114.70p | 1950482 |
| 18/10/2024 | 117.20p | 118.30p | 117.18p | 117.40p | 1508145 |
| 17/10/2024 | 116.50p | 118.50p | 114.90p | 118.00p | 3416280 |
| 16/10/2024 | 116.40p | 116.80p | 113.70p | 116.50p | 4012803 |
| 15/10/2024 | 114.60p | 115.00p | 113.60p | 114.00p | 2041926 |
| 14/10/2024 | 113.50p | 114.00p | 112.20p | 114.00p | 1522565 |
| 11/10/2024 | 114.50p | 114.50p | 112.40p | 113.20p | 1594959 |
| 10/10/2024 | 112.90p | 113.60p | 112.30p | 112.80p | 1964924 |
| 09/10/2024 | 112.00p | 113.40p | 111.30p | 113.10p | 2494684 |
| 08/10/2024 | 112.10p | 113.50p | 111.60p | 111.90p | 2683962 |
| 07/10/2024 | 114.60p | 114.60p | 111.20p | 112.60p | 2237700 |
| 04/10/2024 | 111.90p | 113.20p | 111.60p | 112.20p | 2912891 |
| 03/10/2024 | 114.60p | 114.60p | 112.30p | 112.50p | 2740375 |
| 02/10/2024 | 112.10p | 113.80p | 112.10p | 113.30p | 2560294 |
| 01/10/2024 | 116.10p | 116.10p | 112.60p | 113.60p | 4141294 |
| 30/09/2024 | 114.70p | 116.70p | 111.80p | 114.00p | 4670078 |
| 27/09/2024 | 118.10p | 118.40p | 116.54p | 116.80p | 2351074 |
| 26/09/2024 | 120.00p | 120.00p | 117.80p | 117.80p | 1973875 |
| 25/09/2024 | 116.40p | 120.00p | 116.40p | 117.80p | 2898408 |
| 24/09/2024 | 119.60p | 120.10p | 118.10p | 118.70p | 1686816 |
| 23/09/2024 | 115.70p | 119.03p | 115.70p | 118.50p | 2117883 |
| 20/09/2024 | 117.70p | 119.60p | 115.70p | 117.80p | 8234460 |
| 19/09/2024 | 121.00p | 121.80p | 117.10p | 118.80p | 3742242 |
| 18/09/2024 | 121.00p | 121.00p | 118.90p | 120.60p | 3456350 |
| 17/09/2024 | 119.70p | 120.70p | 119.40p | 120.50p | 4345270 |
| 16/09/2024 | 117.80p | 119.50p | 117.40p | 119.50p | 3407842 |
| 13/09/2024 | 117.60p | 118.70p | 116.50p | 118.50p | 3620516 |
| 12/09/2024 | 112.60p | 116.20p | 112.00p | 115.70p | 2843163 |
| 11/09/2024 | 113.20p | 114.10p | 112.20p | 112.50p | 2364229 |
| 10/09/2024 | 111.70p | 115.00p | 111.70p | 113.10p | 1822023 |
| 09/09/2024 | 114.60p | 115.10p | 113.52p | 114.30p | 2348365 |
| 06/09/2024 | 111.60p | 113.40p | 110.50p | 112.20p | 2501102 |
| 05/09/2024 | 108.00p | 112.06p | 108.00p | 111.50p | 2664691 |
| 04/09/2024 | 112.00p | 112.30p | 105.80p | 110.00p | 8417639 |
| 03/09/2024 | 115.50p | 117.40p | 115.00p | 116.00p | 2402849 |
| 30/08/2024 | 115.90p | 117.20p | 115.60p | 116.00p | 2832131 |
| 29/08/2024 | 116.60p | 117.50p | 113.70p | 115.40p | 2320438 |
| 28/08/2024 | 115.90p | 116.90p | 115.50p | 116.10p | 2208111 |
| 27/08/2024 | 115.20p | 116.20p | 114.30p | 115.40p | 2411217 |
| 23/08/2024 | 113.80p | 116.00p | 111.20p | 115.40p | 4998424 |
| 22/08/2024 | 113.10p | 114.80p | 112.60p | 112.60p | 2783435 |
| 21/08/2024 | 111.50p | 114.90p | 110.50p | 113.60p | 7631139 |
| 20/08/2024 | 112.80p | 112.80p | 110.40p | 110.40p | 2458620 |
| 19/08/2024 | 110.70p | 114.10p | 110.70p | 112.90p | 3519084 |
| 16/08/2024 | 111.30p | 112.10p | 110.70p | 111.30p | 1778149 |
| 15/08/2024 | 109.90p | 111.70p | 106.10p | 111.70p | 2094287 |
| 14/08/2024 | 113.00p | 114.10p | 111.10p | 112.10p | 1546113 |
| 13/08/2024 | 110.40p | 111.50p | 109.40p | 111.30p | 2094175 |
| 12/08/2024 | 111.80p | 111.80p | 109.00p | 110.00p | 1186169 |
| 09/08/2024 | 110.50p | 112.20p | 108.50p | 110.70p | 1548311 |
| 08/08/2024 | 109.20p | 113.50p | 108.30p | 110.00p | 1774622 |
| 07/08/2024 | 109.90p | 110.80p | 108.40p | 109.60p | 1995070 |
| 06/08/2024 | 109.70p | 110.31p | 107.70p | 108.60p | 2754547 |
| 05/08/2024 | 108.60p | 113.00p | 105.60p | 108.70p | 3934134 |
| 02/08/2024 | 111.50p | 115.40p | 108.60p | 111.50p | 3795453 |
| 01/08/2024 | 114.30p | 115.50p | 112.90p | 113.50p | 2568390 |
| 31/07/2024 | 115.00p | 115.70p | 113.70p | 114.20p | 3020292 |
| 30/07/2024 | 114.00p | 120.70p | 112.00p | 113.10p | 2971994 |
| 29/07/2024 | 111.20p | 115.80p | 110.78p | 113.00p | 3123033 |
| 26/07/2024 | 106.50p | 110.70p | 106.50p | 109.80p | 3414143 |
| 25/07/2024 | 110.80p | 112.90p | 102.00p | 106.90p | 8749568 |
| 24/07/2024 | 114.00p | 116.40p | 114.00p | 115.00p | 2114010 |
| 23/07/2024 | 116.40p | 116.90p | 114.10p | 114.60p | 2205012 |
| 22/07/2024 | 117.40p | 118.10p | 116.30p | 117.00p | 1747646 |
| 19/07/2024 | 117.80p | 117.80p | 114.80p | 115.70p | 2629249 |
| 18/07/2024 | 119.00p | 120.50p | 117.00p | 117.00p | 2569248 |
| 17/07/2024 | 120.00p | 120.60p | 118.40p | 119.20p | 2580864 |
| 16/07/2024 | 117.80p | 120.50p | 115.30p | 119.60p | 4063266 |
| 15/07/2024 | 118.10p | 119.30p | 115.50p | 116.00p | 2788233 |
| 12/07/2024 | 121.00p | 121.30p | 118.50p | 118.50p | 2363146 |
| 11/07/2024 | 119.50p | 120.00p | 117.56p | 120.00p | 2909777 |
| 10/07/2024 | 119.90p | 120.70p | 118.30p | 119.50p | 3895267 |
| 09/07/2024 | 119.20p | 120.40p | 116.50p | 117.60p | 2325703 |
| 08/07/2024 | 119.10p | 119.90p | 117.10p | 117.10p | 2440828 |
| 05/07/2024 | 119.70p | 119.80p | 118.20p | 118.90p | 2452115 |
| 04/07/2024 | 116.00p | 119.20p | 116.00p | 118.40p | 2194667 |
| 03/07/2024 | 117.40p | 119.50p | 117.00p | 118.50p | 2943045 |
| 02/07/2024 | 117.00p | 119.00p | 116.40p | 116.60p | 2787477 |
| 01/07/2024 | 117.50p | 121.90p | 117.50p | 118.20p | 3539570 |
| 28/06/2024 | 119.50p | 120.50p | 118.07p | 120.10p | 3502751 |
| 27/06/2024 | 117.30p | 120.00p | 117.30p | 118.60p | 2546735 |
| 26/06/2024 | 119.00p | 119.00p | 115.50p | 116.70p | 9466524 |
| 25/06/2024 | 119.50p | 120.10p | 117.60p | 117.90p | 2291433 |
| 24/06/2024 | 119.50p | 120.30p | 118.30p | 118.90p | 2548093 |
| 21/06/2024 | 116.60p | 119.60p | 116.60p | 118.50p | 13126148 |
| 20/06/2024 | 116.60p | 119.70p | 115.80p | 118.90p | 2800172 |
| 19/06/2024 | 120.00p | 122.00p | 117.90p | 118.80p | 1907713 |
| 18/06/2024 | 120.50p | 122.40p | 119.10p | 119.70p | 2600622 |
| 17/06/2024 | 119.10p | 120.50p | 118.50p | 120.40p | 2006603 |
| 14/06/2024 | 116.40p | 119.10p | 115.10p | 118.60p | 2317484 |
| 13/06/2024 | 119.20p | 119.20p | 115.90p | 115.90p | 1688743 |
| 12/06/2024 | 118.30p | 119.50p | 116.90p | 118.50p | 1995116 |
| 11/06/2024 | 121.30p | 121.45p | 117.60p | 117.70p | 7457725 |
| 10/06/2024 | 119.60p | 120.50p | 118.90p | 119.30p | 2087687 |
| 07/06/2024 | 123.00p | 123.00p | 120.10p | 120.20p | 2590252 |
| 06/06/2024 | 121.30p | 122.80p | 121.30p | 122.30p | 2110577 |
| 05/06/2024 | 121.70p | 122.60p | 121.00p | 122.00p | 5068857 |
| 04/06/2024 | 125.30p | 125.30p | 121.10p | 121.10p | 2821854 |
| 03/06/2024 | 125.20p | 125.60p | 122.50p | 124.50p | 1948726 |
| 31/05/2024 | 123.30p | 124.50p | 120.80p | 121.90p | 3565053 |
| 30/05/2024 | 119.50p | 123.80p | 119.50p | 123.80p | 3554204 |
*Close Price adjusted for both dividends and splits