Airtel Africa (AAF) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Airtel Africa

Date Open High Low Close* Volume
27/12/2019 78.00p 80.77p 77.00p 77.00p 2773837
24/12/2019 76.95p 79.57p 75.15p 77.00p 270859
23/12/2019 78.20p 81.95p 76.90p 77.05p 632618
20/12/2019 78.00p 79.45p 75.40p 78.00p 26459212
19/12/2019 76.55p 79.60p 75.30p 78.45p 1363122
18/12/2019 77.95p 80.10p 77.70p 78.90p 1516373
17/12/2019 78.35p 81.00p 77.95p 78.65p 2121464
16/12/2019 77.40p 82.00p 77.40p 80.75p 2791242
13/12/2019 78.90p 82.45p 77.45p 81.25p 6643577
12/12/2019 79.00p 79.30p 77.50p 78.25p 2952960
11/12/2019 79.25p 80.85p 76.30p 78.95p 3403874
10/12/2019 77.55p 79.25p 75.94p 79.25p 3085905
09/12/2019 80.30p 80.35p 77.00p 77.00p 2443127
06/12/2019 78.00p 79.20p 77.50p 78.00p 2948668
05/12/2019 78.70p 80.55p 77.55p 78.00p 3642406
04/12/2019 79.00p 79.00p 75.30p 78.00p 1748816
03/12/2019 77.30p 79.45p 76.00p 78.75p 1480263
02/12/2019 76.00p 80.93p 76.00p 78.50p 1520135
29/11/2019 80.30p 81.55p 77.80p 78.85p 1477482
28/11/2019 76.40p 78.52p 74.00p 78.15p 1764193
27/11/2019 75.65p 76.40p 72.54p 74.45p 1535234
26/11/2019 71.80p 74.70p 71.80p 73.60p 17247078
25/11/2019 71.00p 73.55p 70.75p 72.65p 1854766
22/11/2019 70.05p 73.81p 70.00p 70.95p 1232657
21/11/2019 72.00p 72.00p 67.10p 69.85p 1086562
20/11/2019 69.05p 71.25p 68.10p 71.25p 1483674
19/11/2019 69.95p 69.95p 66.45p 69.00p 833826
18/11/2019 69.65p 69.75p 65.55p 69.25p 881496
15/11/2019 69.50p 69.65p 64.95p 67.95p 1378281
14/11/2019 68.70p 71.81p 64.10p 66.60p 1303567
13/11/2019 66.90p 71.45p 66.05p 70.50p 1157290
12/11/2019 68.00p 70.50p 66.05p 70.50p 779653
11/11/2019 66.55p 67.85p 65.85p 67.40p 456900
08/11/2019 66.60p 68.80p 64.50p 66.05p 512733
07/11/2019 66.00p 67.08p 66.00p 66.60p 477734
06/11/2019 65.30p 67.45p 65.30p 66.35p 198518
05/11/2019 67.00p 67.00p 65.25p 65.55p 379934
04/11/2019 67.75p 67.75p 61.17p 66.45p 813725
01/11/2019 66.50p 66.50p 63.30p 64.75p 532999
31/10/2019 67.10p 67.14p 62.35p 63.50p 738350
30/10/2019 64.15p 67.72p 60.50p 64.20p 2507847
29/10/2019 62.50p 64.17p 60.80p 62.55p 731417
28/10/2019 58.55p 64.49p 58.55p 62.60p 915619
25/10/2019 56.10p 62.00p 56.10p 60.50p 1280645
24/10/2019 56.55p 56.63p 54.30p 56.00p 609426
23/10/2019 56.90p 56.90p 53.35p 55.00p 786034
22/10/2019 59.75p 59.95p 52.65p 56.70p 800742
21/10/2019 61.20p 61.20p 55.65p 57.50p 1161616
18/10/2019 59.00p 62.50p 57.75p 58.45p 1217310
17/10/2019 57.55p 59.90p 53.75p 58.60p 1428081
16/10/2019 56.05p 57.15p 54.10p 56.85p 1181138
15/10/2019 55.50p 58.85p 53.23p 56.00p 1151124
14/10/2019 51.60p 55.70p 49.02p 55.70p 1374716
11/10/2019 51.50p 54.20p 51.50p 53.50p 769815
10/10/2019 51.20p 53.65p 51.15p 52.75p 526362
09/10/2019 52.20p 52.30p 49.76p 50.95p 334758
08/10/2019 49.20p 51.45p 49.00p 49.84p 428906
07/10/2019 51.85p 52.80p 49.12p 51.65p 298715
04/10/2019 49.00p 52.20p 48.50p 50.15p 422312
03/10/2019 48.80p 50.85p 48.80p 50.45p 612951
02/10/2019 48.60p 49.52p 48.46p 48.80p 405978
01/10/2019 48.46p 51.35p 47.94p 48.76p 301615
30/09/2019 60.00p 60.00p 50.80p 50.80p 544647
27/09/2019 50.00p 51.05p 50.00p 50.50p 1284501
26/09/2019 47.00p 50.61p 47.00p 50.00p 941160
25/09/2019 53.75p 54.51p 48.15p 49.30p 2505463
24/09/2019 54.50p 56.25p 52.00p 53.50p 1138260
23/09/2019 59.50p 59.60p 50.55p 53.00p 1877593
20/09/2019 62.45p 63.05p 59.00p 59.00p 59742528
19/09/2019 59.65p 62.70p 58.20p 59.90p 1430293
18/09/2019 57.35p 58.05p 54.00p 56.95p 1714694
17/09/2019 54.00p 55.05p 53.05p 54.15p 520052
16/09/2019 55.50p 57.00p 53.15p 55.20p 595979
13/09/2019 54.50p 57.20p 54.05p 55.00p 333698
12/09/2019 55.95p 57.10p 55.05p 55.50p 824007
11/09/2019 58.00p 59.10p 55.00p 55.80p 1723505
10/09/2019 57.85p 60.03p 57.05p 57.50p 880303
09/09/2019 63.15p 63.15p 60.00p 60.65p 503818
06/09/2019 64.00p 65.57p 61.15p 63.00p 133870
05/09/2019 68.00p 68.00p 63.80p 65.60p 466745
04/09/2019 67.00p 68.00p 66.00p 66.05p 471195
03/09/2019 68.00p 69.95p 66.05p 67.00p 1213019
02/09/2019 68.00p 68.00p 66.05p 67.85p 175341
30/08/2019 69.40p 69.40p 66.65p 67.00p 3303820
29/08/2019 66.80p 68.00p 66.80p 67.75p 1004081
28/08/2019 68.00p 68.35p 66.70p 67.75p 383459
27/08/2019 65.00p 68.10p 64.85p 66.70p 819051
23/08/2019 67.70p 68.00p 66.25p 67.95p 208070
22/08/2019 67.00p 71.15p 67.00p 67.85p 420643
21/08/2019 67.50p 69.95p 67.00p 67.50p 1436000
20/08/2019 66.05p 68.55p 66.05p 67.50p 1309669
19/08/2019 69.50p 69.50p 65.80p 67.00p 331000
16/08/2019 67.05p 67.05p 63.45p 66.00p 852193
15/08/2019 66.50p 67.00p 65.85p 66.00p 1161125
14/08/2019 66.50p 67.00p 66.25p 66.80p 222917
13/08/2019 66.35p 67.45p 66.35p 67.00p 274631
12/08/2019 67.45p 67.45p 65.15p 66.10p 111997
09/08/2019 68.00p 68.00p 64.20p 67.00p 226787
08/08/2019 68.00p 68.00p 67.05p 67.50p 177238
07/08/2019 67.00p 67.75p 67.00p 67.00p 448772
06/08/2019 68.00p 68.00p 66.50p 67.00p 263242
05/08/2019 69.70p 69.70p 66.00p 67.50p 1153040
02/08/2019 71.50p 71.50p 68.05p 68.55p 639288
01/08/2019 69.00p 69.45p 68.35p 69.05p 479573
31/07/2019 69.00p 69.00p 68.43p 68.90p 51914
30/07/2019 69.50p 69.50p 68.20p 69.00p 232806
29/07/2019 69.45p 69.50p 68.20p 69.50p 205584
26/07/2019 70.70p 71.22p 68.50p 68.50p 685075
25/07/2019 69.50p 69.60p 68.85p 69.50p 805782
24/07/2019 69.85p 69.95p 69.30p 69.50p 1405557
23/07/2019 69.85p 69.90p 69.30p 69.50p 1132837
22/07/2019 70.25p 70.70p 69.75p 70.20p 494123
19/07/2019 70.75p 70.95p 69.90p 70.45p 178829
18/07/2019 70.85p 70.85p 69.75p 70.00p 1305288
17/07/2019 71.55p 71.93p 70.75p 70.80p 941425
16/07/2019 71.50p 71.90p 71.50p 71.70p 262555
15/07/2019 71.95p 72.10p 71.55p 71.55p 220351
12/07/2019 72.00p 72.00p 71.50p 71.50p 2267007
11/07/2019 72.10p 72.50p 72.00p 72.00p 683261
10/07/2019 72.55p 72.95p 72.00p 72.00p 2814842
09/07/2019 73.00p 73.00p 72.50p 72.50p 1213170
08/07/2019 73.31p 73.98p 72.50p 72.92p 4271995
05/07/2019 72.43p 74.00p 72.40p 73.30p 2481674
04/07/2019 73.12p 73.12p 72.26p 72.40p 238268
03/07/2019 73.00p 73.00p 72.03p 72.10p 4991719
02/07/2019 72.12p 72.50p 72.00p 72.00p 3469764
01/07/2019 68.05p 74.37p 68.05p 71.00p 14251010
28/06/2019 77.00p 80.00p 67.00p 67.80p 62090656

*Close Price adjusted for both dividends and splits