Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/12/2015 81.00p 84.40p 81.00p 82.73p 31715
15/12/2015 84.05p 84.40p 82.20p 82.92p 26785
14/12/2015 82.20p 84.40p 82.20p 82.83p 18125
11/12/2015 82.20p 84.40p 82.20p 82.95p 33195
10/12/2015 85.00p 85.00p 83.40p 83.40p 14655
09/12/2015 86.00p 86.00p 81.20p 84.93p 24665
08/12/2015 84.00p 85.00p 82.00p 84.13p 65810
07/12/2015 84.00p 85.00p 81.00p 82.50p 78515
04/12/2015 83.80p 83.80p 80.15p 80.15p 26065
03/12/2015 80.20p 83.80p 80.18p 80.18p 46340
02/12/2015 83.16p 83.80p 81.00p 81.30p 7675
01/12/2015 80.95p 83.80p 80.20p 81.00p 67795
30/11/2015 83.95p 83.95p 79.53p 80.25p 69435
27/11/2015 77.05p 83.00p 77.05p 79.72p 25415
26/11/2015 84.00p 84.00p 79.20p 80.50p 13645
25/11/2015 80.01p 81.18p 79.20p 80.50p 13760
24/11/2015 80.95p 83.00p 78.20p 79.00p 14035
23/11/2015 78.00p 81.80p 78.00p 78.00p 49290
20/11/2015 82.40p 82.40p 79.70p 81.37p 14105
19/11/2015 79.70p 82.40p 79.70p 81.45p 8530
18/11/2015 81.00p 81.40p 79.68p 80.30p 36945
17/11/2015 78.05p 83.00p 78.05p 80.05p 79515
16/11/2015 78.20p 80.53p 78.20p 78.20p 23900
13/11/2015 82.00p 82.40p 79.00p 79.00p 61955
12/11/2015 85.00p 86.00p 81.60p 84.00p 109320
11/11/2015 85.95p 89.00p 85.28p 87.05p 99375
10/11/2015 84.05p 85.80p 83.40p 84.40p 47095
09/11/2015 84.05p 85.80p 81.00p 85.40p 131330
06/11/2015 82.05p 83.11p 81.00p 81.00p 41405
05/11/2015 84.00p 87.00p 80.00p 80.20p 140670
04/11/2015 81.00p 81.00p 78.87p 80.78p 28980
03/11/2015 79.80p 81.20p 77.40p 81.20p 8675
02/11/2015 81.00p 81.77p 77.40p 79.90p 17970
30/10/2015 78.00p 82.00p 78.00p 81.77p 39435
29/10/2015 80.00p 80.00p 78.20p 79.37p 52710
28/10/2015 78.05p 79.80p 77.00p 78.00p 114205
27/10/2015 77.05p 77.97p 77.05p 77.97p 12460
26/10/2015 79.65p 79.80p 77.75p 79.65p 39175
23/10/2015 77.05p 81.00p 77.00p 78.00p 85830
22/10/2015 79.80p 79.93p 77.00p 77.97p 51200
21/10/2015 79.80p 79.93p 79.07p 79.93p 35285
20/10/2015 78.50p 81.00p 77.00p 79.40p 90590
19/10/2015 76.00p 79.00p 76.00p 76.00p 59175
16/10/2015 78.80p 79.00p 76.05p 77.65p 156445
15/10/2015 80.25p 81.22p 74.60p 79.60p 133865
14/10/2015 83.60p 84.80p 81.55p 81.55p 69475
13/10/2015 82.05p 83.63p 82.05p 83.63p 1150
12/10/2015 85.20p 85.40p 82.00p 82.00p 151710
09/10/2015 85.60p 87.00p 82.25p 83.82p 20560
08/10/2015 83.00p 84.80p 82.25p 82.25p 87465
07/10/2015 83.10p 84.80p 82.67p 82.67p 27495
06/10/2015 84.80p 84.91p 83.08p 83.53p 22230
05/10/2015 83.65p 86.47p 83.60p 83.65p 41525
02/10/2015 83.00p 85.53p 83.00p 83.00p 24465
01/10/2015 83.36p 85.21p 83.00p 83.00p 8305
30/09/2015 85.60p 85.60p 83.49p 85.20p 34750
29/09/2015 85.00p 87.60p 83.05p 83.80p 89480
28/09/2015 88.00p 88.15p 86.80p 86.85p 94370
25/09/2015 87.00p 87.80p 84.93p 87.00p 58820
24/09/2015 86.30p 89.00p 83.88p 85.62p 210715
23/09/2015 84.40p 88.00p 84.37p 86.50p 68235
22/09/2015 81.05p 84.45p 81.05p 82.05p 44380
21/09/2015 81.05p 85.22p 81.05p 83.75p 71585
18/09/2015 83.95p 86.00p 83.00p 86.00p 257965
17/09/2015 83.95p 86.51p 82.40p 83.95p 93790
16/09/2015 84.85p 85.98p 83.30p 83.35p 59790
15/09/2015 87.15p 87.20p 84.40p 85.55p 40855
14/09/2015 90.00p 90.00p 85.00p 86.50p 26205
11/09/2015 87.00p 88.75p 85.00p 87.80p 50510
10/09/2015 87.05p 89.20p 77.37p 82.67p 145230
09/09/2015 88.45p 89.20p 87.40p 89.20p 122700
08/09/2015 88.00p 90.80p 86.00p 86.10p 122450
07/09/2015 87.00p 91.00p 85.40p 87.40p 250260
04/09/2015 83.30p 86.00p 83.30p 83.40p 58725
03/09/2015 84.00p 84.00p 81.80p 82.97p 109680
02/09/2015 82.00p 83.80p 80.60p 80.60p 110210
01/09/2015 83.00p 85.31p 78.00p 79.00p 95495
28/08/2015 83.60p 86.40p 83.60p 83.60p 106720
27/08/2015 86.95p 88.80p 81.67p 85.50p 117215
26/08/2015 82.35p 85.95p 80.05p 83.30p 12905
25/08/2015 81.95p 89.36p 79.42p 83.00p 188580
24/08/2015 82.00p 83.40p 76.15p 79.70p 214780
21/08/2015 89.95p 89.95p 84.05p 84.20p 70515
20/08/2015 91.00p 92.18p 87.98p 88.00p 183720
19/08/2015 90.00p 94.00p 88.00p 89.75p 359380
18/08/2015 86.42p 87.60p 86.00p 87.50p 32500
17/08/2015 89.75p 89.80p 86.00p 87.60p 84030
14/08/2015 86.40p 88.90p 85.20p 87.80p 122850
13/08/2015 86.95p 87.28p 84.15p 86.05p 100395
12/08/2015 84.80p 85.20p 83.30p 84.40p 44165
11/08/2015 84.00p 88.00p 84.00p 84.30p 38870
10/08/2015 87.00p 89.00p 84.20p 87.40p 32055
07/08/2015 84.00p 87.00p 84.00p 87.00p 62515
06/08/2015 85.60p 87.00p 83.94p 85.00p 78350
05/08/2015 81.75p 82.88p 81.00p 82.88p 31615
04/08/2015 80.35p 82.80p 78.55p 78.55p 37895
03/08/2015 81.60p 84.56p 80.30p 80.30p 25520
31/07/2015 79.00p 85.89p 79.00p 83.57p 143835
30/07/2015 78.00p 81.30p 77.20p 77.20p 40760
29/07/2015 81.46p 81.46p 78.40p 78.67p 31195
28/07/2015 78.40p 81.00p 78.40p 78.97p 14865
27/07/2015 81.41p 83.50p 78.40p 80.78p 45560
24/07/2015 82.45p 83.50p 79.60p 83.50p 56630
23/07/2015 82.00p 83.00p 78.29p 81.32p 163075
22/07/2015 83.65p 86.87p 82.05p 83.00p 114150
21/07/2015 82.15p 86.00p 82.15p 86.00p 88820
20/07/2015 86.05p 88.00p 83.57p 86.03p 129205
17/07/2015 84.00p 86.92p 82.83p 84.00p 79540
16/07/2015 82.05p 84.00p 81.05p 83.35p 120605
15/07/2015 82.86p 83.90p 82.27p 82.27p 13635
14/07/2015 83.95p 84.00p 82.00p 82.10p 62250
13/07/2015 81.60p 82.13p 81.03p 82.00p 65000
10/07/2015 81.05p 82.08p 80.00p 82.08p 104400
09/07/2015 83.00p 83.00p 80.43p 81.98p 33770
08/07/2015 80.40p 82.69p 80.40p 81.30p 15450
07/07/2015 80.60p 81.95p 79.05p 80.20p 61605
06/07/2015 81.00p 81.95p 79.05p 81.50p 40745
03/07/2015 84.00p 84.40p 83.00p 83.00p 76785
02/07/2015 83.95p 86.68p 83.00p 83.50p 87260
01/07/2015 82.64p 83.20p 82.50p 83.20p 32660
30/06/2015 79.05p 82.50p 78.05p 82.50p 64265
29/06/2015 79.00p 79.68p 75.10p 78.30p 62515
26/06/2015 80.05p 81.69p 79.00p 81.10p 25320
25/06/2015 81.10p 82.29p 81.10p 82.00p 6135
24/06/2015 81.00p 82.60p 79.20p 81.10p 32435
23/06/2015 82.00p 83.00p 81.47p 82.20p 44075
22/06/2015 84.00p 84.63p 82.37p 83.60p 60150
19/06/2015 78.60p 84.00p 78.49p 83.50p 206135
18/06/2015 78.00p 79.28p 75.35p 78.50p 87705
17/06/2015 78.40p 79.90p 76.63p 78.10p 43420
16/06/2015 79.65p 80.26p 76.25p 79.50p 140560
15/06/2015 82.35p 84.00p 80.49p 80.90p 133940
12/06/2015 85.85p 86.00p 80.78p 82.75p 160485
11/06/2015 82.80p 89.11p 82.48p 86.00p 385345
10/06/2015 80.00p 84.58p 78.17p 82.80p 241925
09/06/2015 80.00p 82.05p 78.34p 78.75p 143755
08/06/2015 76.95p 78.76p 76.95p 77.70p 143840
05/06/2015 77.62p 78.79p 76.40p 77.02p 34255
04/06/2015 77.00p 79.85p 75.05p 77.25p 110375
03/06/2015 79.00p 80.24p 77.60p 77.97p 122765
02/06/2015 76.86p 78.60p 75.05p 77.50p 60915
01/06/2015 76.86p 76.96p 76.02p 76.02p 73225
29/05/2015 77.00p 77.00p 76.20p 76.20p 75360
28/05/2015 76.20p 76.93p 75.61p 76.30p 136680
27/05/2015 76.00p 76.80p 75.20p 76.30p 53645
26/05/2015 76.00p 77.00p 74.20p 77.00p 92570
22/05/2015 75.00p 76.68p 74.40p 76.00p 62045
21/05/2015 75.00p 76.10p 75.00p 76.10p 74645
20/05/2015 75.40p 75.50p 73.15p 75.50p 53070
19/05/2015 73.10p 76.00p 73.05p 73.15p 110735
18/05/2015 76.00p 77.00p 74.02p 74.02p 70865
15/05/2015 77.00p 77.00p 75.60p 76.82p 52475
14/05/2015 76.00p 77.11p 74.45p 76.25p 152435
13/05/2015 76.00p 81.00p 74.00p 79.95p 589155
12/05/2015 73.40p 75.80p 72.60p 74.00p 150315
11/05/2015 73.40p 73.42p 70.83p 72.70p 77050
08/05/2015 72.00p 73.14p 71.00p 71.00p 58905
07/05/2015 72.10p 72.42p 71.76p 72.20p 24965
06/05/2015 71.60p 72.80p 70.60p 72.42p 71060
05/05/2015 71.95p 72.60p 71.40p 71.65p 106430
01/05/2015 69.70p 71.95p 67.40p 71.00p 184590
30/04/2015 72.20p 74.00p 70.00p 72.50p 7045990
29/04/2015 72.20p 72.20p 70.00p 71.80p 20705
28/04/2015 74.00p 74.00p 70.00p 71.80p 99280
27/04/2015 73.00p 74.00p 69.20p 71.50p 188585
24/04/2015 73.00p 73.00p 68.40p 71.00p 231950
23/04/2015 74.00p 77.00p 65.60p 69.00p 516170
22/04/2015 73.20p 74.00p 71.20p 71.60p 169715
21/04/2015 73.40p 77.00p 70.70p 74.00p 154770
20/04/2015 72.00p 74.00p 70.09p 72.50p 99290
17/04/2015 68.65p 72.00p 68.60p 69.00p 53145
16/04/2015 69.05p 72.60p 66.00p 70.60p 136890
15/04/2015 67.00p 72.40p 67.00p 71.30p 197680
14/04/2015 67.00p 68.08p 66.20p 66.50p 101510
13/04/2015 68.00p 68.99p 65.00p 65.00p 189655
10/04/2015 64.40p 69.00p 64.40p 68.10p 134580
09/04/2015 62.60p 67.00p 61.60p 66.90p 216295
08/04/2015 62.00p 62.60p 61.00p 61.30p 139830
07/04/2015 61.00p 61.95p 60.20p 60.80p 168030
02/04/2015 58.05p 61.00p 58.00p 58.00p 180095
01/04/2015 60.40p 61.65p 57.05p 57.60p 157930
31/03/2015 59.00p 61.10p 58.41p 60.15p 146685
30/03/2015 59.95p 60.00p 58.00p 58.00p 112170
27/03/2015 59.13p 59.60p 58.90p 58.90p 7605
26/03/2015 58.65p 59.80p 57.00p 59.00p 41245
25/03/2015 57.00p 60.40p 56.00p 58.90p 89295
24/03/2015 58.05p 59.80p 57.00p 57.00p 106695
23/03/2015 57.38p 59.00p 56.70p 58.00p 95355
20/03/2015 57.11p 57.20p 56.62p 56.90p 102785
19/03/2015 57.20p 57.20p 56.47p 56.90p 80465
18/03/2015 57.40p 57.40p 56.83p 56.83p 95115
17/03/2015 57.40p 57.40p 57.17p 57.20p 93675
16/03/2015 57.10p 57.38p 56.76p 56.90p 144110
13/03/2015 57.38p 57.38p 56.89p 57.00p 26945
12/03/2015 57.40p 57.40p 56.65p 57.02p 107010
11/03/2015 56.56p 57.38p 56.56p 56.90p 20250
10/03/2015 57.40p 57.40p 56.52p 56.92p 114820
09/03/2015 58.80p 58.80p 56.50p 57.40p 149715
06/03/2015 57.20p 58.80p 56.05p 57.95p 103810
05/03/2015 58.80p 58.80p 56.20p 57.33p 15000

*Close Price adjusted for both dividends and splits