115.90p+0.00 (+0.00%)08 May 2024, 16:35
Airtel Africa PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 7, 2024 | 116.10p | 117.30p | 114.60p | 115.90p | 2,184,653 |
May 3, 2024 | 114.70p | 116.40p | 113.36p | 114.00p | 2,729,484 |
May 2, 2024 | 112.50p | 114.20p | 112.20p | 112.80p | 2,367,004 |
May 1, 2024 | 114.00p | 113.80p | 111.60p | 111.90p | 1,818,046 |
Apr 30, 2024 | 112.10p | 112.80p | 109.90p | 110.90p | 3,419,084 |
Apr 29, 2024 | 109.80p | 112.10p | 109.80p | 112.10p | 2,636,377 |
Apr 26, 2024 | 109.30p | 109.90p | 108.70p | 109.80p | 3,405,796 |
Apr 25, 2024 | 107.90p | 110.42p | 107.50p | 108.50p | 2,883,974 |
Apr 24, 2024 | 109.70p | 110.70p | 108.90p | 109.00p | 2,479,097 |
Apr 23, 2024 | 110.00p | 110.20p | 108.70p | 109.80p | 3,004,619 |
Apr 22, 2024 | 109.90p | 109.90p | 108.70p | 109.00p | 6,351,450 |
Apr 19, 2024 | 107.60p | 108.70p | 106.90p | 107.80p | 2,256,711 |
Apr 18, 2024 | 105.10p | 107.30p | 104.90p | 106.80p | 2,182,009 |
Apr 17, 2024 | 102.00p | 105.40p | 102.00p | 104.60p | 3,527,281 |
Apr 16, 2024 | 102.30p | 104.70p | 102.30p | 103.40p | 3,531,582 |
Apr 15, 2024 | 106.50p | 106.63p | 104.60p | 104.90p | 2,661,205 |
Apr 12, 2024 | 106.80p | 107.90p | 105.70p | 105.70p | 3,033,964 |
Apr 11, 2024 | 106.40p | 107.50p | 105.30p | 106.00p | 3,785,549 |
Apr 10, 2024 | 107.50p | 108.60p | 105.60p | 106.20p | 3,492,593 |
Apr 9, 2024 | 105.80p | 106.80p | 105.00p | 105.10p | 2,891,097 |
Apr 8, 2024 | 102.40p | 106.30p | 102.40p | 106.20p | 3,499,658 |
Apr 5, 2024 | 104.40p | 105.20p | 103.20p | 103.30p | 4,263,251 |
Apr 4, 2024 | 104.10p | 106.61p | 103.76p | 105.80p | 4,330,994 |
Apr 3, 2024 | 104.20p | 106.51p | 104.20p | 105.20p | 2,606,158 |
Apr 2, 2024 | 105.60p | 106.90p | 103.80p | 104.80p | 5,643,625 |
Mar 28, 2024 | 105.70p | 109.10p | 104.20p | 105.80p | 5,790,703 |
Mar 27, 2024 | 102.60p | 105.80p | 101.90p | 104.80p | 5,934,938 |
Mar 26, 2024 | 100.40p | 103.40p | 99.95p | 102.70p | 4,885,305 |
Mar 25, 2024 | 99.90p | 102.15p | 99.90p | 101.20p | 5,190,210 |
Mar 22, 2024 | 97.15p | 99.90p | 96.95p | 99.90p | 4,235,715 |
Mar 21, 2024 | 95.00p | 98.45p | 94.60p | 97.75p | 4,284,794 |
Mar 20, 2024 | 90.95p | 93.50p | 90.80p | 93.05p | 2,748,347 |
Mar 19, 2024 | 94.30p | 94.30p | 90.70p | 90.70p | 7,420,767 |
Mar 18, 2024 | 95.00p | 95.00p | 93.50p | 94.45p | 2,415,509 |
Mar 15, 2024 | 93.35p | 95.10p | 93.35p | 94.35p | 6,847,646 |
Mar 14, 2024 | 94.40p | 94.40p | 92.70p | 93.35p | 3,040,758 |
Mar 13, 2024 | 94.80p | 96.90p | 93.70p | 93.95p | 5,418,756 |
Mar 12, 2024 | 94.85p | 97.70p | 94.80p | 95.05p | 2,960,477 |
Mar 11, 2024 | 95.05p | 95.95p | 93.75p | 93.85p | 2,523,361 |
Mar 8, 2024 | 95.10p | 95.85p | 92.85p | 95.75p | 4,286,290 |
Mar 7, 2024 | 97.30p | 97.30p | 94.40p | 94.40p | 3,950,858 |
Mar 6, 2024 | 96.80p | 99.10p | 96.50p | 97.00p | 3,584,135 |
Mar 5, 2024 | 96.70p | 97.10p | 95.70p | 96.50p | 2,536,782 |
Mar 4, 2024 | 97.55p | 98.15p | 96.20p | 96.40p | 3,517,580 |
Mar 1, 2024 | 95.40p | 97.70p | 95.21p | 97.15p | 5,555,874 |
Feb 29, 2024 | 94.90p | 95.80p | 93.85p | 94.85p | 5,069,524 |
Feb 28, 2024 | 95.15p | 95.85p | 93.70p | 94.25p | 2,083,869 |
Feb 27, 2024 | 93.25p | 95.20p | 92.85p | 94.75p | 1,905,229 |
Feb 26, 2024 | 94.70p | 95.60p | 93.45p | 94.80p | 2,434,449 |
Feb 23, 2024 | 93.70p | 94.85p | 91.25p | 94.85p | 3,442,206 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 192.90 | 16.91 |
Wizz Air Holdings PLC | 2,192.00 | 5.28 |
Osb Group PLC | 451.60 | 5.27 |
Close Brothers Group PLC | 494.80 | 4.96 |
W.A.G Payment Solutions PLC | 69.00 | 4.55 |
Wetherspoon ( J.D.) PLC | 759.00 | 4.33 |
Fallers
Company | Price | % Chg |
---|---|---|
Tritax Eurobox PLC | 59.00 | -6.94 |
North Atlantic Smaller Companies Investment Trust PLC | 3,920.00 | -5.08 |
Renishaw PLC | 3,980.00 | -4.21 |
Ocado Group PLC | 345.90 | -3.92 |
Playtech PLC | 485.00 | -3.00 |
Foresight Group Holdings Limited | 444.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.