Air Partner (AIR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Air Partner

Date Open High Low Close* Volume
04/06/2010 64.00p 65.06p 62.70p 63.40p 96915
03/06/2010 64.05p 64.05p 63.35p 63.35p 6060
02/06/2010 63.00p 63.00p 61.20p 61.20p 24535
01/06/2010 65.00p 65.00p 63.05p 63.05p 5000
28/05/2010 65.60p 65.60p 64.30p 64.30p 5000
27/05/2010 63.00p 66.00p 63.00p 64.00p 49670
26/05/2010 66.05p 66.08p 63.00p 63.00p 59000
25/05/2010 69.00p 69.00p 67.05p 67.05p 0
24/05/2010 69.00p 69.00p 66.08p 69.00p 4180
21/05/2010 66.00p 67.55p 66.00p 67.55p 305
20/05/2010 68.55p 68.55p 66.75p 66.75p 0
19/05/2010 67.05p 69.68p 67.05p 68.55p 21075
18/05/2010 71.00p 72.67p 71.00p 71.50p 4200
17/05/2010 70.50p 71.05p 70.50p 71.05p 0
14/05/2010 68.05p 72.00p 68.05p 70.50p 12020
13/05/2010 68.05p 70.05p 68.05p 70.05p 13055
12/05/2010 69.55p 69.79p 69.05p 69.05p 4255
11/05/2010 71.40p 71.40p 69.55p 69.55p 0
10/05/2010 71.40p 71.40p 68.40p 71.40p 1725
07/05/2010 72.50p 72.50p 70.00p 70.10p 26825
06/05/2010 76.00p 76.00p 76.00p 76.00p 365
05/05/2010 76.00p 76.00p 72.94p 74.00p 33755
04/05/2010 77.00p 77.00p 74.44p 76.00p 5555
30/04/2010 78.00p 79.41p 76.00p 77.00p 86485
29/04/2010 74.00p 77.00p 73.00p 75.50p 194830
28/04/2010 72.00p 73.00p 72.00p 73.00p 750
27/04/2010 72.00p 72.00p 71.99p 72.00p 5545
26/04/2010 71.00p 72.79p 71.00p 72.05p 187620
23/04/2010 66.60p 73.50p 66.60p 72.00p 279080
22/04/2010 66.70p 68.75p 66.40p 66.40p 24095
21/04/2010 68.00p 69.00p 66.80p 67.90p 26100
20/04/2010 67.80p 68.00p 66.80p 67.20p 14135
19/04/2010 66.60p 67.40p 66.60p 67.40p 54200
16/04/2010 68.40p 68.66p 66.00p 68.20p 368260
15/04/2010 68.00p 69.70p 68.00p 69.00p 2585
14/04/2010 68.80p 69.78p 68.80p 69.00p 35750
13/04/2010 69.00p 69.58p 68.80p 68.80p 10745
12/04/2010 69.00p 69.98p 69.00p 69.00p 2140
09/04/2010 69.55p 69.98p 68.66p 69.00p 35870
08/04/2010 67.35p 70.00p 67.35p 69.55p 73680
07/04/2010 65.40p 65.40p 65.40p 65.40p 55
06/04/2010 67.10p 67.10p 64.81p 67.10p 10245
01/04/2010 65.00p 67.10p 65.00p 67.10p 85
31/03/2010 65.00p 68.80p 65.00p 68.80p 11680
30/03/2010 67.20p 67.50p 65.00p 67.50p 20260
29/03/2010 67.00p 69.50p 67.00p 69.50p 75
26/03/2010 67.00p 71.00p 67.00p 69.55p 15000
25/03/2010 69.60p 70.00p 67.29p 68.50p 14670
24/03/2010 67.00p 68.90p 67.00p 68.90p 3630
23/03/2010 66.60p 70.60p 66.60p 70.00p 39665
22/03/2010 66.00p 68.35p 66.00p 68.35p 48975
19/03/2010 68.00p 71.80p 64.00p 70.00p 66390
18/03/2010 70.00p 71.00p 68.00p 71.00p 26000
17/03/2010 70.45p 72.59p 70.43p 71.60p 102630
16/03/2010 76.00p 76.00p 66.19p 70.00p 356555
15/03/2010 77.00p 80.00p 77.00p 78.00p 67190
12/03/2010 79.00p 79.64p 77.00p 78.50p 21715
11/03/2010 78.20p 79.76p 78.00p 79.00p 1350125
10/03/2010 77.40p 79.48p 74.82p 77.40p 39195
09/03/2010 75.00p 79.40p 75.00p 75.00p 14965
08/03/2010 75.00p 79.16p 75.00p 75.00p 28055
05/03/2010 77.00p 79.78p 77.00p 77.00p 21150
04/03/2010 75.40p 79.64p 75.40p 77.70p 2690
03/03/2010 75.40p 79.00p 75.40p 75.40p 25180
02/03/2010 75.40p 78.57p 75.40p 77.20p 16360
01/03/2010 73.00p 78.28p 73.00p 73.00p 9890
26/02/2010 73.40p 77.39p 73.40p 76.20p 15635
25/02/2010 75.00p 76.52p 73.00p 73.00p 16455
24/02/2010 76.60p 79.52p 75.20p 75.20p 6100
23/02/2010 81.00p 81.00p 76.60p 76.60p 15365
22/02/2010 82.00p 82.00p 82.00p 82.00p 0
19/02/2010 83.50p 83.50p 82.00p 82.00p 5000
18/02/2010 83.50p 83.50p 83.50p 83.50p 0
17/02/2010 85.80p 85.80p 83.50p 83.50p 0
16/02/2010 85.80p 85.80p 85.80p 85.80p 80
15/02/2010 81.40p 85.00p 81.40p 81.40p 2535
12/02/2010 83.95p 84.00p 82.00p 82.00p 15430
11/02/2010 82.05p 84.00p 82.05p 84.00p 0
10/02/2010 82.05p 82.05p 82.05p 82.05p 5
09/02/2010 85.05p 85.05p 85.00p 85.05p 15005
08/02/2010 85.00p 86.56p 85.00p 86.00p 24585
05/02/2010 84.60p 86.95p 84.00p 84.40p 79410
04/02/2010 88.20p 88.95p 84.60p 84.60p 3620
03/02/2010 85.60p 85.60p 84.65p 84.65p 21040
02/02/2010 90.00p 90.40p 85.60p 85.65p 7465
01/02/2010 85.65p 87.95p 85.65p 85.65p 3255
29/01/2010 86.00p 87.80p 86.00p 87.80p 0
28/01/2010 86.00p 86.30p 86.00p 86.00p 820
27/01/2010 86.05p 86.80p 86.05p 86.80p 0
26/01/2010 86.05p 86.60p 86.00p 86.05p 78145
25/01/2010 86.05p 88.05p 86.05p 88.05p 4805
22/01/2010 87.50p 87.50p 86.04p 87.30p 6250
21/01/2010 90.00p 90.00p 87.50p 87.50p 125
20/01/2010 87.70p 87.70p 87.50p 87.50p 0
19/01/2010 87.10p 87.70p 87.10p 87.70p 0
18/01/2010 87.30p 87.30p 87.10p 87.10p 0
15/01/2010 87.10p 87.30p 84.78p 87.30p 11000
14/01/2010 86.30p 87.10p 86.30p 87.10p 0
13/01/2010 85.80p 86.30p 84.00p 86.30p 8900
12/01/2010 88.40p 88.80p 85.80p 85.80p 2255
11/01/2010 87.00p 88.00p 80.70p 85.20p 66700
08/01/2010 85.00p 89.25p 80.00p 80.00p 15470
07/01/2010 85.00p 90.80p 85.00p 85.00p 7535
06/01/2010 88.00p 92.10p 85.00p 85.00p 16185
05/01/2010 88.00p 91.86p 87.00p 87.00p 7530
04/01/2010 90.00p 96.00p 87.00p 87.00p 4830
31/12/2009 90.00p 90.00p 90.00p 90.00p 30
30/12/2009 90.00p 97.65p 90.00p 90.00p 340
29/12/2009 90.00p 90.00p 90.00p 90.00p 135
24/12/2009 92.00p 96.95p 92.00p 92.00p 3235
23/12/2009 91.00p 92.00p 91.00p 91.00p 18760
22/12/2009 91.00p 98.00p 91.00p 91.00p 245
21/12/2009 98.00p 98.00p 92.00p 92.00p 5275
18/12/2009 96.00p 96.00p 92.20p 92.20p 15750
17/12/2009 94.00p 95.80p 88.00p 95.00p 41455
16/12/2009 95.50p 95.50p 94.20p 94.55p 1125
15/12/2009 97.50p 97.50p 95.50p 95.50p 0
14/12/2009 97.50p 97.50p 97.50p 97.50p 0
11/12/2009 100.00p 100.00p 97.50p 97.50p 13765
10/12/2009 100.00p 100.00p 95.00p 100.00p 12285
09/12/2009 99.00p 99.00p 95.00p 97.00p 18990
08/12/2009 99.40p 100.00p 97.00p 97.00p 368640
07/12/2009 104.00p 104.00p 97.65p 97.65p 20
04/12/2009 103.10p 103.60p 99.80p 99.80p 6830
03/12/2009 104.00p 104.00p 97.75p 97.75p 12205
02/12/2009 103.80p 104.00p 97.95p 97.95p 1770
01/12/2009 104.00p 104.00p 103.80p 103.80p 2145
30/11/2009 104.00p 104.00p 98.00p 98.90p 8950
27/11/2009 105.00p 105.00p 98.00p 103.00p 6940
26/11/2009 100.00p 100.00p 100.00p 100.00p 77525
25/11/2009 105.00p 105.00p 100.00p 100.00p 11875
24/11/2009 96.00p 104.00p 96.00p 100.00p 10370
23/11/2009 103.90p 104.00p 96.20p 97.00p 1710
20/11/2009 98.00p 98.00p 95.00p 97.50p 10005
19/11/2009 106.20p 106.20p 99.60p 99.60p 0
18/11/2009 106.20p 106.20p 106.20p 106.20p 160
17/11/2009 99.00p 103.40p 99.00p 103.40p 5125
16/11/2009 107.00p 107.00p 103.00p 103.00p 2500
13/11/2009 100.00p 101.00p 100.00p 101.00p 5000
12/11/2009 98.40p 101.20p 98.40p 101.20p 25000
11/11/2009 93.00p 94.40p 92.40p 93.00p 19980
10/11/2009 104.00p 104.00p 98.20p 98.20p 4970
09/11/2009 102.00p 103.40p 97.85p 97.85p 24525
06/11/2009 108.00p 108.00p 97.60p 97.60p 25385
05/11/2009 109.00p 109.00p 109.00p 109.00p 75
04/11/2009 105.00p 105.00p 102.00p 102.00p 4515
03/11/2009 101.00p 102.00p 101.00p 102.50p 14560
02/11/2009 108.00p 108.00p 99.00p 101.00p 43550
30/10/2009 113.30p 113.30p 108.40p 108.40p 2680
29/10/2009 110.00p 110.00p 109.70p 110.00p 34895
28/10/2009 110.00p 110.00p 110.00p 110.00p 24080
27/10/2009 112.00p 112.00p 112.00p 112.00p 116100
26/10/2009 116.00p 116.00p 112.00p 112.00p 47590
23/10/2009 118.80p 118.80p 115.50p 115.50p 535
22/10/2009 111.00p 114.00p 111.00p 114.00p 991130
21/10/2009 112.00p 112.00p 111.00p 111.00p 38835
20/10/2009 116.00p 116.00p 115.50p 115.50p 0
19/10/2009 112.00p 116.00p 112.00p 116.00p 12140
16/10/2009 110.00p 116.00p 110.00p 116.00p 0
15/10/2009 119.80p 120.00p 110.00p 110.00p 5665
14/10/2009 113.00p 119.80p 112.80p 114.00p 5210
13/10/2009 121.00p 121.00p 118.00p 119.50p 53605
12/10/2009 121.00p 121.00p 121.00p 121.00p 96335
09/10/2009 122.00p 122.00p 120.00p 122.00p 1284000
08/10/2009 112.00p 119.30p 112.00p 119.30p 68295
07/10/2009 112.00p 112.00p 112.00p 112.00p 350
06/10/2009 112.00p 112.00p 112.00p 112.00p 10000
05/10/2009 122.00p 122.00p 119.00p 119.00p 2830
02/10/2009 122.00p 122.00p 122.00p 122.00p 3250
01/10/2009 120.00p 121.10p 120.00p 121.10p 5000
30/09/2009 128.00p 128.00p 119.00p 119.50p 120760
29/09/2009 129.00p 129.00p 129.00p 129.00p 5145
28/09/2009 128.00p 128.00p 126.00p 128.00p 12365
25/09/2009 128.00p 128.00p 123.50p 123.50p 12905
24/09/2009 127.00p 128.00p 127.00p 128.00p 6520
23/09/2009 126.40p 126.40p 124.00p 124.00p 0
22/09/2009 120.00p 126.40p 120.00p 126.40p 325
21/09/2009 119.20p 128.00p 118.00p 125.00p 72965

*Close Price adjusted for both dividends and splits