Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/03/2015 57.42p 58.20p 57.00p 58.20p 7285
03/03/2015 58.80p 58.80p 55.86p 57.00p 73795
02/03/2015 58.80p 58.80p 57.00p 57.90p 155865
27/02/2015 57.37p 58.40p 57.37p 57.90p 67620
26/02/2015 57.70p 58.40p 57.68p 57.90p 72065
25/02/2015 56.65p 57.70p 56.65p 57.40p 56125
24/02/2015 58.80p 58.80p 56.60p 56.80p 40665
23/02/2015 58.60p 58.80p 57.56p 57.90p 138950
20/02/2015 58.79p 58.79p 57.85p 58.40p 16715
19/02/2015 58.00p 59.70p 58.00p 58.10p 183930
18/02/2015 59.70p 59.70p 58.75p 59.00p 48115
17/02/2015 59.40p 59.71p 58.20p 59.00p 42585
16/02/2015 59.60p 59.60p 58.06p 58.80p 89550
13/02/2015 57.75p 59.60p 55.42p 58.40p 166175
12/02/2015 57.60p 57.60p 55.55p 56.00p 29200
11/02/2015 57.60p 57.90p 55.55p 55.55p 73700
10/02/2015 55.30p 57.60p 55.30p 56.00p 40070
09/02/2015 57.25p 59.40p 54.85p 56.02p 161165
06/02/2015 58.40p 59.80p 58.40p 58.60p 39545
05/02/2015 60.45p 61.60p 57.40p 58.50p 219600
04/02/2015 61.90p 62.20p 61.10p 61.10p 103390
03/02/2015 61.40p 62.00p 59.98p 61.20p 144670
02/02/2015 61.40p 61.40p 59.45p 60.22p 174910
30/01/2015 59.00p 64.00p 58.00p 59.97p 531760
29/01/2015 55.07p 55.07p 54.09p 54.50p 124145
28/01/2015 52.60p 56.00p 52.50p 54.40p 405070
27/01/2015 52.50p 52.63p 51.80p 51.80p 40520
26/01/2015 52.00p 52.50p 51.64p 51.80p 195360
23/01/2015 53.60p 53.60p 51.60p 51.90p 243275
22/01/2015 52.08p 52.60p 51.78p 52.05p 55045
21/01/2015 53.40p 53.40p 50.45p 52.00p 51500
20/01/2015 51.80p 52.20p 50.60p 52.20p 119240
19/01/2015 51.00p 52.50p 50.20p 50.40p 315905
16/01/2015 52.50p 52.50p 51.70p 51.88p 70935
15/01/2015 52.30p 52.50p 51.99p 52.10p 23335
14/01/2015 52.00p 52.60p 51.92p 52.00p 241780
13/01/2015 51.60p 52.94p 51.60p 52.50p 92310
12/01/2015 52.40p 52.98p 51.60p 51.60p 209990
09/01/2015 52.00p 52.98p 52.00p 52.50p 28930
08/01/2015 52.00p 52.98p 52.00p 52.10p 81955
07/01/2015 52.98p 52.98p 50.83p 52.00p 16615
06/01/2015 52.90p 52.98p 50.83p 50.83p 285585
05/01/2015 53.00p 53.10p 51.50p 51.50p 118035
02/01/2015 53.00p 53.00p 51.50p 51.50p 103970
31/12/2014 53.00p 53.60p 51.53p 51.55p 6340
30/12/2014 52.98p 52.98p 51.50p 51.53p 38340
29/12/2014 52.98p 52.98p 51.50p 51.50p 18830
24/12/2014 52.78p 53.40p 51.10p 52.90p 130250
23/12/2014 52.00p 53.08p 49.24p 51.10p 163210
22/12/2014 53.40p 53.40p 52.20p 52.90p 104220
19/12/2014 52.70p 53.40p 52.00p 52.90p 41470
18/12/2014 51.53p 53.40p 51.53p 52.90p 46040
17/12/2014 51.15p 53.80p 51.15p 52.02p 47645
16/12/2014 52.74p 54.00p 52.57p 52.58p 18935
15/12/2014 54.00p 54.90p 53.07p 53.07p 164550
12/12/2014 54.90p 54.90p 54.40p 54.50p 38650
11/12/2014 54.90p 54.90p 54.40p 54.50p 5770
10/12/2014 54.90p 54.90p 54.40p 54.50p 131425
09/12/2014 54.40p 54.90p 54.40p 54.50p 90425
08/12/2014 54.00p 54.90p 54.00p 54.50p 82380
05/12/2014 55.00p 55.20p 54.20p 54.50p 486385
04/12/2014 55.00p 56.25p 53.61p 55.00p 1101830
03/12/2014 52.60p 54.40p 50.45p 52.70p 17395
02/12/2014 50.45p 54.40p 50.45p 50.45p 6455
01/12/2014 54.40p 54.54p 52.60p 52.70p 55375
28/11/2014 54.27p 54.50p 52.60p 53.50p 28625
27/11/2014 54.60p 54.60p 52.60p 54.00p 16345
26/11/2014 53.34p 54.60p 52.60p 53.55p 55085
25/11/2014 54.00p 54.20p 52.40p 53.10p 98530
24/11/2014 56.00p 56.00p 54.40p 54.50p 103275
21/11/2014 54.00p 55.26p 53.90p 54.70p 54430
20/11/2014 55.00p 55.24p 53.90p 54.93p 19970
19/11/2014 55.20p 55.20p 53.00p 54.60p 569830
18/11/2014 53.71p 55.40p 53.18p 53.43p 142500
17/11/2014 55.00p 55.37p 53.21p 53.43p 750645
14/11/2014 54.00p 55.47p 53.41p 54.35p 54145
13/11/2014 54.95p 55.11p 53.19p 53.67p 81125
12/11/2014 52.15p 54.20p 52.10p 52.10p 23055
11/11/2014 54.40p 55.10p 53.17p 53.37p 50080
10/11/2014 55.00p 56.00p 54.40p 54.70p 129545
07/11/2014 55.40p 55.40p 55.20p 55.20p 91565
06/11/2014 54.95p 55.70p 54.80p 55.20p 128645
05/11/2014 55.00p 55.64p 54.95p 54.95p 53460
04/11/2014 54.00p 55.95p 53.00p 54.78p 133925
03/11/2014 52.00p 54.26p 51.70p 53.00p 105540
31/10/2014 56.60p 57.00p 52.05p 52.05p 130035
30/10/2014 58.00p 58.67p 55.40p 55.40p 89675
29/10/2014 55.60p 57.00p 55.00p 56.20p 30760
28/10/2014 55.00p 55.00p 53.00p 54.50p 66480
27/10/2014 54.00p 55.00p 52.38p 53.00p 49540
24/10/2014 55.00p 55.00p 54.00p 54.48p 53390
23/10/2014 54.95p 54.95p 52.20p 54.00p 34425
22/10/2014 53.00p 53.68p 52.20p 52.40p 104255
21/10/2014 53.00p 53.20p 52.98p 53.10p 59235
20/10/2014 54.00p 54.00p 52.20p 53.20p 206475
17/10/2014 52.00p 53.00p 49.00p 52.00p 267930
16/10/2014 50.25p 52.00p 50.00p 51.50p 194680
15/10/2014 55.40p 55.40p 50.20p 50.35p 214910
14/10/2014 57.00p 58.80p 52.00p 54.00p 571730
13/10/2014 60.55p 61.80p 57.00p 57.60p 183435
10/10/2014 63.00p 63.64p 57.81p 58.80p 702850
09/10/2014 64.20p 64.60p 64.20p 64.50p 4900
08/10/2014 65.05p 66.80p 64.24p 64.60p 30630
07/10/2014 64.80p 65.91p 63.60p 65.50p 97725
06/10/2014 63.10p 65.56p 63.05p 63.05p 40810
03/10/2014 67.90p 69.80p 64.00p 64.95p 281665
02/10/2014 67.32p 69.00p 67.32p 68.12p 15765
01/10/2014 71.80p 71.80p 67.20p 67.52p 40705
30/09/2014 68.00p 71.80p 68.00p 69.42p 34425
29/09/2014 68.80p 70.80p 67.95p 67.95p 50725
26/09/2014 70.40p 70.86p 68.83p 68.83p 8435
25/09/2014 70.00p 70.00p 66.86p 68.83p 48285
24/09/2014 68.08p 68.08p 67.60p 67.60p 915
23/09/2014 64.00p 68.46p 59.25p 67.77p 123505
22/09/2014 72.16p 73.20p 69.00p 69.00p 52215
19/09/2014 69.13p 72.13p 68.78p 71.70p 23565
18/09/2014 73.00p 73.00p 70.52p 70.52p 14875
17/09/2014 71.95p 73.40p 70.70p 73.40p 25440
16/09/2014 70.70p 72.01p 69.85p 69.85p 103140
15/09/2014 70.20p 71.09p 69.68p 70.10p 26400
12/09/2014 70.00p 73.92p 69.90p 69.90p 53150
11/09/2014 73.60p 75.72p 73.58p 73.58p 10095
10/09/2014 74.77p 76.00p 74.60p 74.80p 250380
09/09/2014 74.95p 75.17p 74.60p 75.00p 27940
08/09/2014 75.00p 75.00p 74.50p 74.50p 54810
05/09/2014 76.10p 78.00p 74.00p 74.30p 197910
04/09/2014 77.00p 77.55p 76.05p 76.73p 113860
03/09/2014 76.00p 76.98p 73.68p 76.98p 16550
02/09/2014 75.80p 75.80p 73.03p 73.68p 22705
01/09/2014 73.00p 75.59p 73.00p 74.58p 22395
29/08/2014 72.40p 75.60p 72.40p 74.45p 62495
28/08/2014 73.40p 74.49p 71.62p 72.80p 53590
27/08/2014 76.95p 76.95p 71.48p 72.85p 127075
26/08/2014 72.40p 75.80p 70.40p 74.15p 155345
22/08/2014 68.40p 71.00p 65.09p 70.15p 76450
21/08/2014 64.60p 66.48p 64.60p 65.52p 28125
20/08/2014 66.40p 66.40p 64.60p 65.63p 23540
19/08/2014 65.60p 66.22p 64.60p 66.22p 38450
18/08/2014 65.60p 65.60p 64.60p 65.20p 90805
15/08/2014 66.00p 66.20p 64.33p 64.50p 100380
14/08/2014 65.00p 65.82p 64.45p 65.73p 50900
13/08/2014 66.00p 66.80p 65.65p 65.65p 57175
12/08/2014 66.60p 66.60p 65.70p 66.33p 44130
11/08/2014 65.40p 66.40p 64.00p 65.85p 144345
08/08/2014 67.95p 67.95p 64.34p 65.00p 122570
07/08/2014 63.65p 67.13p 63.60p 65.85p 32995
06/08/2014 68.95p 69.00p 64.50p 68.50p 38995
05/08/2014 67.58p 68.35p 63.65p 64.70p 103010
04/08/2014 67.20p 68.40p 64.60p 68.35p 92935
01/08/2014 67.15p 67.20p 64.30p 67.15p 220800
31/07/2014 65.00p 66.95p 64.28p 66.95p 147555
30/07/2014 63.95p 65.00p 62.58p 64.95p 379425
29/07/2014 67.20p 67.95p 61.87p 63.00p 1290860
28/07/2014 77.00p 80.50p 66.60p 67.22p 1588050
25/07/2014 86.05p 88.00p 79.81p 80.50p 101755
24/07/2014 90.00p 90.00p 87.00p 87.70p 14260
23/07/2014 91.00p 93.81p 88.05p 88.05p 34390
22/07/2014 93.00p 94.06p 92.00p 92.00p 142435
21/07/2014 89.60p 94.00p 88.80p 92.60p 105900
18/07/2014 80.05p 90.00p 80.00p 88.80p 670030
17/07/2014 80.05p 83.00p 79.00p 80.00p 45980
16/07/2014 82.30p 82.30p 80.30p 81.20p 6190
15/07/2014 83.45p 84.58p 82.30p 84.00p 15495
14/07/2014 83.40p 83.40p 82.25p 83.10p 6975
11/07/2014 80.00p 83.40p 79.00p 82.50p 68345
10/07/2014 85.60p 89.00p 79.00p 82.43p 105700
09/07/2014 82.05p 86.05p 77.40p 82.00p 160630
08/07/2014 84.05p 86.95p 84.05p 86.05p 54510
07/07/2014 86.00p 88.00p 84.00p 88.00p 16055
04/07/2014 88.00p 88.80p 84.00p 84.00p 94795
03/07/2014 89.05p 91.00p 88.00p 88.05p 14120
02/07/2014 90.60p 93.16p 90.60p 90.80p 30790
01/07/2014 92.20p 94.60p 92.20p 92.97p 24135
30/06/2014 88.00p 93.92p 88.00p 93.92p 28815
27/06/2014 92.60p 92.60p 88.05p 90.70p 48420
26/06/2014 90.05p 92.60p 88.05p 88.05p 34995
25/06/2014 92.60p 92.60p 91.00p 91.00p 7210
24/06/2014 92.62p 92.62p 91.00p 91.00p 1350
23/06/2014 91.60p 92.80p 91.39p 91.80p 23575
20/06/2014 89.80p 91.95p 88.20p 91.00p 13220
19/06/2014 92.00p 93.00p 86.60p 91.95p 57820
18/06/2014 91.00p 92.00p 88.20p 92.00p 32240
17/06/2014 91.83p 91.83p 88.20p 89.00p 12975
16/06/2014 92.00p 93.60p 88.60p 90.80p 58955
13/06/2014 86.10p 91.60p 86.10p 89.05p 28700
12/06/2014 90.00p 91.60p 86.05p 90.65p 54320
11/06/2014 89.65p 91.60p 86.60p 90.80p 41785
10/06/2014 89.60p 91.60p 86.10p 87.20p 151370
09/06/2014 90.20p 94.10p 86.00p 90.00p 151745
06/06/2014 93.95p 95.00p 90.40p 94.10p 43890
05/06/2014 100.00p 100.00p 90.40p 93.50p 163075
04/06/2014 97.40p 100.00p 97.40p 99.62p 19240
03/06/2014 97.00p 100.00p 97.00p 98.50p 29440
02/06/2014 100.00p 102.97p 98.88p 99.02p 39000
30/05/2014 100.00p 103.00p 97.60p 98.50p 17955
29/05/2014 100.00p 102.00p 98.60p 101.00p 17290
28/05/2014 102.00p 103.80p 97.56p 102.00p 34300
27/05/2014 96.44p 100.60p 96.44p 99.53p 27070
23/05/2014 96.40p 97.60p 96.20p 97.00p 10260
22/05/2014 96.60p 98.12p 96.60p 98.00p 4750

*Close Price adjusted for both dividends and splits