Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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