Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/05/2014 97.00p 99.80p 96.45p 98.12p 37960
20/05/2014 98.00p 99.80p 97.00p 99.02p 24530
19/05/2014 96.00p 99.80p 94.00p 99.05p 48905
16/05/2014 95.20p 100.50p 93.17p 96.20p 36500
15/05/2014 101.58p 101.80p 100.40p 100.50p 18700
14/05/2014 102.00p 102.09p 99.30p 101.50p 42130
13/05/2014 101.40p 103.20p 101.00p 101.00p 20510
12/05/2014 102.00p 103.80p 100.21p 103.20p 49200
09/05/2014 100.00p 101.00p 97.50p 100.50p 6090
08/05/2014 100.00p 100.00p 97.00p 97.50p 12170
07/05/2014 96.90p 100.00p 96.90p 98.00p 25600
06/05/2014 96.60p 100.00p 96.50p 98.00p 10325
02/05/2014 99.60p 99.60p 96.20p 96.50p 35345
01/05/2014 98.00p 99.80p 96.20p 97.00p 63620
30/04/2014 101.08p 101.08p 99.00p 99.50p 25885
29/04/2014 100.05p 101.20p 99.60p 99.60p 38925
28/04/2014 101.20p 101.60p 99.90p 100.60p 65615
25/04/2014 101.60p 102.00p 99.00p 100.30p 58915
24/04/2014 100.60p 102.50p 100.60p 101.30p 33155
23/04/2014 100.00p 103.00p 98.20p 102.50p 74165
22/04/2014 104.00p 104.48p 98.20p 100.00p 60980
17/04/2014 103.00p 103.60p 101.10p 103.00p 16355
16/04/2014 101.10p 104.00p 101.00p 102.50p 12430
15/04/2014 104.00p 110.68p 97.00p 103.50p 193945
14/04/2014 99.00p 104.00p 96.40p 98.00p 93980
11/04/2014 101.00p 104.00p 97.00p 100.00p 224990
10/04/2014 104.00p 109.60p 102.00p 102.50p 128135
09/04/2014 107.00p 109.60p 105.56p 109.60p 120145
08/04/2014 108.00p 108.00p 105.56p 107.10p 151605
07/04/2014 103.90p 108.00p 102.00p 107.00p 98350
04/04/2014 102.78p 104.80p 100.40p 103.00p 116200
03/04/2014 104.00p 104.55p 100.40p 102.50p 147165
02/04/2014 102.05p 104.57p 102.05p 104.55p 29790
01/04/2014 105.00p 105.20p 101.00p 104.10p 45245
31/03/2014 100.00p 103.21p 100.00p 103.00p 36800
28/03/2014 104.00p 107.00p 98.25p 102.00p 88505
27/03/2014 107.00p 107.00p 106.50p 106.50p 2500
26/03/2014 107.40p 107.40p 106.06p 107.00p 11820
25/03/2014 106.00p 108.80p 105.00p 107.00p 37855
24/03/2014 108.00p 109.54p 107.50p 107.50p 24580
21/03/2014 108.30p 111.60p 108.30p 109.20p 21830
20/03/2014 111.60p 111.60p 108.25p 110.00p 55710
19/03/2014 108.80p 111.40p 107.00p 108.80p 69435
18/03/2014 107.00p 108.80p 105.25p 108.80p 16075
17/03/2014 111.60p 111.60p 106.58p 108.85p 19980
14/03/2014 109.00p 111.50p 104.60p 107.50p 84990
13/03/2014 115.00p 115.00p 110.00p 111.50p 129130
12/03/2014 112.12p 115.60p 112.12p 114.00p 26665
11/03/2014 112.00p 115.60p 112.00p 113.00p 64040
10/03/2014 109.90p 114.00p 108.20p 111.50p 34295
07/03/2014 108.10p 109.30p 107.96p 109.00p 29495
06/03/2014 106.60p 109.30p 106.60p 109.00p 23770
05/03/2014 106.00p 109.37p 106.00p 107.50p 166725
04/03/2014 105.90p 109.13p 104.20p 106.70p 50425
03/03/2014 106.00p 109.89p 104.90p 104.90p 33400
28/02/2014 107.40p 109.89p 107.00p 108.00p 36055
27/02/2014 110.10p 112.40p 108.00p 108.00p 33850
26/02/2014 112.60p 112.60p 110.40p 112.00p 1785
25/02/2014 111.00p 112.00p 111.00p 112.00p 6935
24/02/2014 111.53p 113.00p 111.00p 112.00p 20180
21/02/2014 111.00p 114.00p 109.50p 113.00p 22675
20/02/2014 109.00p 110.99p 109.00p 109.50p 39055
19/02/2014 107.50p 109.00p 107.00p 107.00p 46550
18/02/2014 110.00p 114.00p 107.00p 110.90p 128840
17/02/2014 112.00p 114.00p 112.00p 114.00p 195
14/02/2014 112.00p 116.00p 112.00p 114.00p 3490
13/02/2014 112.00p 116.00p 112.00p 114.00p 33410
12/02/2014 116.00p 116.00p 112.00p 114.00p 31995
11/02/2014 113.00p 116.00p 113.00p 114.00p 57650
10/02/2014 115.00p 116.70p 112.22p 115.00p 41690
07/02/2014 113.00p 115.40p 112.70p 112.70p 47005
06/02/2014 113.30p 116.00p 110.95p 114.40p 263905
05/02/2014 104.80p 114.78p 102.00p 110.95p 444690
04/02/2014 103.10p 105.00p 102.95p 105.00p 10475
03/02/2014 103.10p 104.80p 102.00p 103.00p 53885
31/01/2014 104.80p 104.80p 100.11p 103.50p 44770
30/01/2014 105.00p 105.00p 100.01p 101.50p 48430
29/01/2014 106.90p 106.90p 103.00p 105.00p 62510
28/01/2014 101.20p 103.40p 97.25p 103.00p 150150
27/01/2014 102.10p 104.22p 100.40p 101.20p 181435
24/01/2014 105.20p 106.50p 104.12p 104.60p 39320
23/01/2014 106.00p 111.00p 103.60p 106.50p 265700
22/01/2014 111.90p 112.00p 101.27p 104.00p 433495
21/01/2014 113.00p 114.08p 110.11p 111.70p 37625
20/01/2014 114.00p 114.40p 111.80p 113.00p 32085
17/01/2014 114.40p 114.40p 111.72p 112.50p 56415
16/01/2014 114.00p 115.90p 110.95p 115.90p 76375
15/01/2014 115.90p 120.00p 114.25p 116.00p 193300
14/01/2014 119.00p 121.80p 113.23p 115.90p 62910
13/01/2014 121.00p 123.00p 119.74p 121.80p 94495
10/01/2014 122.50p 122.50p 120.60p 121.80p 21360
09/01/2014 119.66p 123.32p 119.66p 121.80p 14120
08/01/2014 120.00p 121.66p 118.40p 120.00p 32900
07/01/2014 122.00p 124.00p 120.48p 121.00p 45575
06/01/2014 123.60p 124.00p 120.00p 124.00p 118940
03/01/2014 119.00p 124.11p 116.50p 121.50p 147385
02/01/2014 114.40p 118.89p 112.20p 116.50p 87720
31/12/2013 112.20p 112.20p 111.70p 112.20p 11795
30/12/2013 110.40p 112.40p 109.47p 111.70p 177750
27/12/2013 110.00p 111.46p 109.46p 109.80p 14415
24/12/2013 111.40p 111.40p 109.00p 109.90p 6595
23/12/2013 111.80p 111.91p 109.70p 109.70p 48740
20/12/2013 109.94p 111.48p 108.16p 109.90p 15750
19/12/2013 110.00p 110.40p 108.00p 109.50p 33095
18/12/2013 110.80p 110.80p 108.60p 109.35p 24920
17/12/2013 109.60p 110.60p 108.60p 109.50p 7830
16/12/2013 109.00p 110.60p 107.40p 109.50p 183940
13/12/2013 108.00p 109.00p 106.20p 107.40p 369860
12/12/2013 110.10p 111.20p 108.10p 108.10p 124850
11/12/2013 111.90p 113.00p 110.40p 111.20p 43995
10/12/2013 111.90p 111.90p 110.50p 111.00p 9180
09/12/2013 113.00p 113.00p 110.20p 111.00p 105080
06/12/2013 112.00p 114.00p 109.50p 111.20p 59580
05/12/2013 109.00p 111.00p 109.00p 109.50p 39590
04/12/2013 110.00p 112.00p 108.40p 110.50p 53690
03/12/2013 112.00p 113.20p 108.20p 109.50p 110280
02/12/2013 112.20p 114.80p 112.20p 113.00p 27245
29/11/2013 112.60p 114.80p 111.30p 113.00p 61620
28/11/2013 111.28p 111.70p 110.01p 111.30p 33730
27/11/2013 110.00p 111.40p 110.00p 111.40p 268710
26/11/2013 109.00p 111.00p 108.00p 111.00p 75435
25/11/2013 117.00p 117.00p 108.10p 108.10p 110755
22/11/2013 110.00p 116.90p 110.00p 116.90p 223495
21/11/2013 106.00p 110.00p 103.20p 110.00p 126345
20/11/2013 110.00p 110.00p 103.00p 103.20p 171805
19/11/2013 109.20p 111.80p 109.20p 110.00p 22630
18/11/2013 110.60p 111.00p 109.50p 109.50p 95565
15/11/2013 111.00p 111.60p 109.10p 110.50p 27585
14/11/2013 113.80p 114.15p 109.40p 110.20p 93345
13/11/2013 110.50p 114.00p 109.03p 114.00p 68065
12/11/2013 111.20p 111.90p 110.68p 111.00p 18395
11/11/2013 111.00p 112.00p 109.00p 111.00p 92935
08/11/2013 111.00p 113.00p 110.00p 111.20p 136155
07/11/2013 107.00p 117.00p 104.00p 111.40p 489830
06/11/2013 103.80p 106.68p 102.90p 106.50p 107930
05/11/2013 100.40p 104.60p 100.40p 102.90p 79105
04/11/2013 102.17p 103.00p 100.00p 101.50p 1837920
01/11/2013 102.17p 102.39p 99.20p 101.50p 32765
31/10/2013 99.05p 99.22p 99.05p 99.20p 11605
30/10/2013 98.40p 101.57p 98.40p 100.50p 16500
29/10/2013 100.10p 101.90p 100.10p 101.00p 29065
28/10/2013 100.50p 101.52p 100.00p 101.00p 64515
25/10/2013 101.00p 101.70p 100.00p 100.00p 346780
24/10/2013 100.50p 102.80p 100.23p 101.70p 159460
23/10/2013 101.00p 103.60p 99.33p 102.80p 966310
22/10/2013 100.40p 101.60p 98.69p 99.40p 87270
21/10/2013 102.00p 102.00p 99.00p 100.50p 100420
18/10/2013 100.00p 100.00p 97.50p 99.00p 123745
17/10/2013 98.00p 99.31p 97.00p 97.50p 77920
16/10/2013 96.40p 97.80p 96.20p 97.50p 53820
15/10/2013 97.00p 98.00p 96.00p 97.20p 181475
14/10/2013 95.00p 98.75p 94.10p 97.00p 204945
11/10/2013 88.00p 94.30p 87.40p 94.30p 125765
10/10/2013 91.00p 93.70p 85.00p 87.40p 230170
09/10/2013 90.60p 94.00p 87.24p 88.50p 148880
08/10/2013 91.32p 94.00p 91.32p 94.00p 46335
07/10/2013 91.00p 93.00p 89.50p 92.00p 40285
04/10/2013 93.00p 93.38p 91.11p 92.00p 33325
03/10/2013 90.00p 92.00p 88.72p 91.50p 26870
02/10/2013 92.00p 92.00p 89.19p 89.60p 40330
01/10/2013 93.83p 96.35p 93.83p 94.50p 16610
30/09/2013 95.22p 96.35p 92.60p 94.50p 6715
27/09/2013 92.40p 95.00p 92.40p 94.50p 9270
26/09/2013 94.00p 96.59p 92.22p 94.50p 55780
25/09/2013 94.05p 96.58p 94.05p 96.00p 5190
24/09/2013 94.94p 96.40p 94.05p 96.00p 16430
23/09/2013 95.80p 99.20p 95.80p 96.40p 28000
20/09/2013 98.00p 99.36p 96.80p 97.20p 39095
19/09/2013 99.00p 100.00p 97.55p 98.50p 60350
18/09/2013 95.00p 103.00p 93.50p 99.00p 145905
17/09/2013 90.00p 102.00p 88.30p 93.50p 446665
16/09/2013 89.40p 90.78p 88.05p 88.50p 35665
13/09/2013 85.70p 90.30p 84.20p 90.30p 59205
12/09/2013 85.02p 86.40p 84.20p 85.40p 25360
11/09/2013 86.07p 87.30p 85.72p 86.00p 37110
10/09/2013 87.00p 87.30p 84.10p 87.30p 24650
09/09/2013 84.05p 85.45p 84.05p 84.10p 20795
06/09/2013 85.20p 85.70p 84.11p 85.50p 23390
05/09/2013 85.44p 85.70p 84.10p 85.70p 21780
04/09/2013 86.19p 86.19p 84.10p 85.20p 21545
03/09/2013 84.10p 86.00p 84.10p 86.00p 3605
02/09/2013 88.00p 88.50p 85.00p 85.00p 34515
30/08/2013 88.05p 89.55p 88.05p 88.50p 6680
29/08/2013 89.40p 90.00p 88.09p 89.00p 43075
28/08/2013 89.60p 89.60p 88.30p 89.00p 29825
27/08/2013 88.28p 88.80p 88.25p 88.30p 14295
23/08/2013 87.00p 90.40p 85.50p 87.30p 192035
22/08/2013 84.40p 85.66p 84.06p 85.50p 38735
21/08/2013 84.00p 84.40p 83.40p 83.50p 25580
20/08/2013 85.00p 85.00p 83.75p 83.75p 43350
19/08/2013 83.60p 86.00p 83.00p 83.95p 41920
16/08/2013 83.20p 84.00p 82.80p 83.00p 152585
15/08/2013 85.97p 85.97p 83.88p 83.90p 43460
14/08/2013 85.00p 85.50p 83.60p 85.50p 79610
13/08/2013 86.40p 87.58p 84.90p 84.90p 75185
12/08/2013 89.00p 89.08p 86.00p 86.30p 117995
09/08/2013 86.00p 90.20p 85.00p 87.00p 145785
08/08/2013 83.60p 90.00p 82.77p 85.00p 331075
07/08/2013 76.80p 87.79p 74.70p 83.00p 859710
06/08/2013 75.00p 76.87p 74.70p 74.70p 55720

*Close Price adjusted for both dividends and splits