Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2016 98.00p 99.86p 97.20p 99.00p 45525
30/09/2016 96.77p 98.60p 94.70p 97.20p 105385
29/09/2016 96.80p 102.00p 94.93p 98.00p 352470
28/09/2016 92.00p 93.60p 89.40p 92.00p 328600
27/09/2016 89.40p 91.80p 89.40p 90.20p 17405
26/09/2016 89.00p 91.80p 89.00p 90.20p 80715
23/09/2016 92.00p 92.00p 89.00p 90.30p 39235
22/09/2016 90.00p 91.80p 89.00p 90.20p 31620
21/09/2016 89.00p 91.80p 89.00p 90.20p 42655
20/09/2016 91.80p 91.95p 90.17p 90.17p 46690
19/09/2016 90.20p 91.80p 90.00p 90.20p 41475
16/09/2016 94.00p 94.00p 90.50p 90.50p 62540
15/09/2016 92.61p 93.40p 90.20p 92.50p 50510
14/09/2016 91.00p 93.60p 91.00p 91.60p 47150
13/09/2016 90.50p 93.60p 90.38p 90.38p 57005
12/09/2016 91.80p 94.00p 90.05p 90.05p 170675
09/09/2016 92.65p 93.80p 91.00p 91.70p 146900
08/09/2016 91.75p 94.00p 89.40p 91.40p 160760
07/09/2016 89.60p 94.00p 89.00p 92.00p 179450
06/09/2016 88.75p 89.40p 86.50p 89.30p 172915
05/09/2016 86.20p 87.00p 85.70p 85.70p 102345
02/09/2016 82.55p 87.61p 82.55p 85.30p 79615
01/09/2016 87.95p 87.95p 84.00p 85.12p 94865
31/08/2016 86.20p 89.17p 84.00p 85.18p 184480
30/08/2016 90.80p 90.80p 87.00p 88.00p 127265
26/08/2016 85.60p 91.25p 85.05p 86.20p 227165
25/08/2016 82.00p 87.58p 82.00p 84.60p 341220
24/08/2016 82.10p 84.90p 81.40p 82.88p 231470
23/08/2016 85.80p 85.80p 83.20p 84.05p 220790
22/08/2016 81.80p 87.00p 77.80p 84.03p 521020
19/08/2016 74.00p 76.30p 74.00p 75.50p 38345
18/08/2016 76.30p 76.30p 74.00p 75.70p 58155
17/08/2016 76.30p 76.30p 74.00p 75.70p 31680
16/08/2016 74.00p 76.80p 74.00p 74.68p 42355
15/08/2016 77.60p 77.60p 73.19p 75.08p 14370
12/08/2016 76.96p 76.96p 76.13p 76.13p 26035
11/08/2016 77.80p 77.80p 73.00p 74.33p 113975
10/08/2016 76.40p 77.00p 75.15p 76.40p 16845
09/08/2016 77.00p 77.00p 76.10p 77.00p 30145
08/08/2016 76.05p 80.00p 75.73p 76.48p 132205
05/08/2016 80.00p 80.00p 76.40p 79.45p 11170
04/08/2016 79.80p 79.80p 76.20p 78.00p 20025
03/08/2016 78.00p 78.00p 76.05p 77.00p 24375
02/08/2016 79.00p 79.00p 77.00p 78.05p 47530
01/08/2016 79.00p 79.80p 77.39p 77.40p 80620
29/07/2016 77.15p 77.89p 77.10p 77.10p 65230
28/07/2016 76.95p 77.80p 76.53p 77.47p 26675
27/07/2016 77.54p 77.54p 76.20p 77.47p 22055
26/07/2016 78.05p 78.20p 77.50p 77.50p 32035
25/07/2016 80.05p 81.00p 78.20p 79.03p 137095
22/07/2016 80.35p 81.00p 80.35p 80.35p 10550
21/07/2016 80.05p 81.00p 80.00p 80.05p 56745
20/07/2016 79.80p 81.10p 79.00p 80.07p 36310
19/07/2016 80.05p 81.80p 80.05p 80.45p 57160
18/07/2016 80.60p 80.80p 79.02p 80.00p 70950
15/07/2016 77.55p 81.00p 77.55p 80.20p 33860
14/07/2016 80.80p 80.80p 79.02p 80.65p 16125
13/07/2016 79.95p 81.00p 79.92p 80.80p 62065
12/07/2016 77.45p 81.00p 76.74p 79.30p 91165
11/07/2016 77.00p 78.60p 75.93p 77.60p 56235
08/07/2016 75.91p 78.40p 75.91p 77.90p 77490
07/07/2016 77.00p 77.80p 75.83p 76.50p 60495
06/07/2016 74.25p 77.80p 74.25p 76.50p 42340
05/07/2016 77.05p 78.07p 76.74p 77.10p 59085
04/07/2016 73.05p 78.70p 73.05p 77.35p 31960
01/07/2016 76.05p 77.51p 73.43p 76.00p 162320
30/06/2016 74.80p 76.00p 73.27p 76.00p 92900
29/06/2016 72.00p 74.70p 71.66p 74.00p 209820
28/06/2016 66.05p 69.80p 65.27p 69.50p 82885
27/06/2016 76.05p 76.05p 59.90p 65.80p 308220
24/06/2016 72.00p 77.00p 68.87p 76.15p 190895
23/06/2016 77.00p 79.00p 76.20p 77.00p 60035
22/06/2016 76.90p 79.00p 75.96p 76.70p 75090
21/06/2016 77.48p 77.50p 77.48p 77.50p 6675
20/06/2016 78.05p 79.00p 77.80p 77.80p 22700
17/06/2016 78.00p 79.00p 77.00p 77.00p 38490
16/06/2016 76.95p 79.00p 74.23p 76.80p 51180
15/06/2016 79.00p 79.94p 78.00p 78.00p 80420
14/06/2016 80.05p 82.26p 76.20p 78.90p 136795
13/06/2016 81.00p 83.80p 81.00p 82.00p 78175
10/06/2016 83.88p 83.88p 81.83p 81.83p 31500
09/06/2016 82.00p 84.90p 82.00p 82.20p 67230
08/06/2016 85.00p 86.94p 83.24p 84.85p 115780
07/06/2016 86.00p 91.00p 83.15p 84.00p 186630
06/06/2016 83.40p 85.00p 82.67p 85.00p 184260
03/06/2016 81.95p 83.12p 75.29p 82.00p 251505
02/06/2016 80.55p 82.68p 80.55p 80.55p 42975
01/06/2016 81.60p 84.48p 81.15p 81.15p 35065
31/05/2016 85.75p 85.75p 83.70p 83.70p 33945
27/05/2016 84.75p 85.22p 84.70p 85.22p 29035
26/05/2016 84.00p 85.00p 83.20p 84.90p 48235
25/05/2016 83.65p 83.80p 81.00p 83.00p 164085
24/05/2016 86.00p 86.00p 83.40p 83.80p 42185
23/05/2016 85.00p 85.00p 82.49p 84.00p 172875
20/05/2016 83.20p 85.00p 83.20p 83.97p 76555
19/05/2016 83.04p 85.00p 83.00p 83.97p 105325
18/05/2016 82.20p 85.00p 82.20p 82.20p 38690
17/05/2016 83.00p 84.90p 80.20p 80.20p 16440
16/05/2016 86.80p 86.80p 83.20p 84.48p 64560
13/05/2016 85.05p 85.05p 83.21p 84.35p 34425
12/05/2016 85.05p 85.80p 83.75p 83.75p 44460
11/05/2016 85.05p 86.51p 84.00p 84.00p 37805
10/05/2016 82.00p 86.00p 82.00p 85.28p 55965
09/05/2016 85.00p 85.00p 80.07p 82.00p 131085
06/05/2016 84.05p 85.00p 83.20p 83.70p 41675
05/05/2016 84.00p 85.60p 84.00p 84.00p 13600
04/05/2016 83.40p 85.60p 83.40p 84.17p 22910
03/05/2016 86.00p 87.00p 82.60p 83.82p 42545
29/04/2016 87.60p 89.00p 85.14p 86.32p 132330
28/04/2016 86.00p 91.22p 84.15p 85.60p 342560
27/04/2016 81.40p 83.80p 81.40p 81.40p 17710
26/04/2016 83.05p 83.80p 81.40p 81.40p 47145
25/04/2016 84.00p 84.50p 82.40p 83.00p 46745
22/04/2016 81.05p 81.40p 81.05p 81.40p 10525
21/04/2016 80.65p 84.00p 80.25p 80.65p 53080
20/04/2016 82.60p 84.95p 80.83p 82.00p 120325
19/04/2016 81.60p 81.80p 80.51p 81.80p 44970
18/04/2016 80.00p 82.60p 79.40p 81.45p 131525
15/04/2016 79.00p 79.80p 78.40p 79.00p 95845
14/04/2016 79.80p 79.80p 77.96p 78.50p 78360
13/04/2016 78.58p 78.58p 77.40p 78.50p 57370
12/04/2016 76.00p 79.45p 76.00p 78.07p 41590
11/04/2016 78.00p 79.01p 77.40p 77.80p 87315
08/04/2016 77.40p 79.40p 77.40p 77.67p 42940
07/04/2016 77.00p 79.40p 76.50p 78.23p 14730
06/04/2016 78.40p 79.40p 77.20p 78.02p 85810
05/04/2016 78.51p 79.00p 77.13p 77.13p 18590
04/04/2016 77.30p 79.00p 74.20p 77.30p 127030
01/04/2016 74.20p 78.40p 74.20p 74.20p 13220
31/03/2016 76.40p 78.40p 76.40p 77.02p 14180
30/03/2016 78.40p 78.40p 76.20p 76.98p 3180
29/03/2016 79.80p 79.80p 76.20p 76.20p 20340
24/03/2016 76.20p 78.80p 76.20p 77.85p 51040
23/03/2016 77.60p 78.80p 76.20p 78.00p 50205
22/03/2016 78.80p 78.95p 78.45p 78.45p 1955
21/03/2016 76.20p 78.95p 76.20p 78.95p 5460
18/03/2016 78.40p 78.40p 77.40p 78.00p 18485
17/03/2016 78.95p 78.95p 77.97p 77.97p 14980
16/03/2016 79.80p 79.80p 77.08p 78.50p 40075
15/03/2016 79.80p 79.80p 76.00p 76.20p 47095
14/03/2016 78.00p 78.00p 76.00p 77.50p 73245
11/03/2016 78.13p 78.13p 75.91p 76.48p 37825
10/03/2016 75.00p 79.00p 75.00p 75.40p 40955
09/03/2016 76.40p 78.00p 76.40p 78.00p 500
08/03/2016 79.00p 79.00p 76.40p 77.97p 22265
07/03/2016 79.80p 79.80p 79.00p 79.00p 72375
04/03/2016 79.00p 79.00p 77.70p 77.88p 5020
03/03/2016 76.00p 79.00p 76.00p 77.70p 72480
02/03/2016 79.00p 79.00p 75.40p 78.50p 44490
01/03/2016 78.40p 78.90p 78.00p 78.90p 0
29/02/2016 78.40p 79.80p 77.20p 78.00p 66010
26/02/2016 78.00p 78.70p 77.20p 78.70p 12550
25/02/2016 75.95p 78.80p 75.64p 77.97p 55295
24/02/2016 77.15p 77.81p 76.20p 77.10p 69640
23/02/2016 78.80p 78.83p 77.30p 78.83p 39130
22/02/2016 76.20p 79.70p 76.20p 79.70p 38135
19/02/2016 79.00p 79.00p 77.26p 77.70p 5075
18/02/2016 78.35p 79.00p 77.20p 77.67p 48315
17/02/2016 80.00p 80.00p 77.20p 77.50p 37725
16/02/2016 79.00p 79.60p 77.20p 78.87p 19665
15/02/2016 79.80p 79.87p 77.00p 79.60p 60960
12/02/2016 78.19p 78.76p 77.00p 78.10p 10605
11/02/2016 77.90p 79.25p 76.63p 76.63p 27370
10/02/2016 76.25p 79.45p 76.25p 78.85p 41515
09/02/2016 79.00p 81.00p 77.00p 77.00p 66780
08/02/2016 77.95p 80.50p 77.00p 80.50p 86555
05/02/2016 77.00p 78.00p 75.60p 77.50p 144105
04/02/2016 77.40p 77.80p 75.29p 76.32p 21370
03/02/2016 77.95p 78.00p 71.00p 77.40p 75280
02/02/2016 78.00p 78.00p 77.07p 77.07p 79045
01/02/2016 77.30p 78.21p 76.44p 77.63p 61415
29/01/2016 77.80p 77.80p 76.05p 77.02p 20915
28/01/2016 78.00p 78.00p 76.01p 77.00p 185850
27/01/2016 72.22p 73.80p 71.09p 73.47p 43165
26/01/2016 74.55p 74.60p 71.56p 72.70p 26555
25/01/2016 73.40p 77.00p 72.20p 74.00p 55770
22/01/2016 77.00p 78.60p 74.88p 78.40p 49790
21/01/2016 75.00p 76.80p 75.00p 75.98p 25965
20/01/2016 76.05p 77.53p 72.95p 74.98p 82940
19/01/2016 74.95p 79.30p 69.20p 79.30p 54850
18/01/2016 77.00p 77.20p 69.00p 69.20p 211945
15/01/2016 79.95p 82.11p 77.07p 78.45p 81145
14/01/2016 78.00p 81.00p 74.00p 75.50p 118060
13/01/2016 81.00p 81.89p 80.75p 80.75p 13530
12/01/2016 82.80p 82.80p 79.22p 80.97p 31085
11/01/2016 82.47p 82.80p 78.85p 80.50p 17265
08/01/2016 80.00p 83.80p 78.05p 78.85p 68340
07/01/2016 81.45p 84.80p 76.62p 80.20p 168145
06/01/2016 83.60p 85.60p 83.10p 84.78p 20640
05/01/2016 84.00p 85.80p 83.36p 83.60p 61250
04/01/2016 83.36p 85.00p 82.88p 82.88p 36675
31/12/2015 85.00p 85.00p 83.90p 84.00p 21435
30/12/2015 85.00p 85.00p 83.35p 83.90p 6400
29/12/2015 86.00p 86.00p 83.70p 83.70p 33020
24/12/2015 83.20p 84.00p 81.60p 84.00p 41325
23/12/2015 82.95p 83.00p 78.98p 82.50p 46625
22/12/2015 80.00p 82.80p 79.43p 79.85p 31270
21/12/2015 82.80p 82.80p 79.60p 80.12p 34445
18/12/2015 81.00p 82.70p 78.05p 80.07p 92550
17/12/2015 84.40p 84.40p 82.44p 83.37p 29325

*Close Price adjusted for both dividends and splits