Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/08/2013 75.80p 76.00p 73.80p 74.80p 37615
02/08/2013 73.80p 75.00p 73.30p 73.80p 18185
01/08/2013 73.40p 73.80p 73.19p 73.30p 13865
31/07/2013 74.40p 75.36p 73.00p 73.30p 60710
30/07/2013 75.00p 75.36p 73.40p 73.50p 29935
29/07/2013 74.80p 75.00p 73.40p 74.40p 13210
26/07/2013 74.32p 74.90p 74.05p 74.90p 13000
25/07/2013 74.36p 74.80p 73.31p 74.05p 23655
24/07/2013 75.40p 75.40p 74.00p 74.50p 0
23/07/2013 75.40p 75.40p 74.00p 74.00p 43765
22/07/2013 74.00p 74.80p 73.55p 74.70p 11450
19/07/2013 74.00p 74.60p 73.55p 73.55p 61030
18/07/2013 74.20p 75.00p 71.61p 73.90p 233290
17/07/2013 74.64p 75.60p 74.20p 74.60p 89455
16/07/2013 72.00p 74.37p 68.90p 74.20p 405210
15/07/2013 68.08p 69.00p 67.90p 68.90p 14745
12/07/2013 67.93p 68.40p 67.93p 68.40p 5115
11/07/2013 68.20p 68.20p 67.60p 68.10p 25360
10/07/2013 67.88p 68.07p 67.88p 68.00p 3650
09/07/2013 69.00p 69.00p 67.29p 68.00p 63660
08/07/2013 68.00p 68.70p 67.70p 68.70p 60920
05/07/2013 68.20p 69.00p 67.60p 67.70p 62405
04/07/2013 67.00p 69.98p 67.00p 67.60p 12530
03/07/2013 67.00p 68.15p 66.16p 66.50p 228150
02/07/2013 66.72p 67.82p 66.50p 66.50p 11395
01/07/2013 67.05p 67.67p 66.85p 66.85p 149780
28/06/2013 68.00p 68.00p 67.20p 67.20p 62845
27/06/2013 67.98p 67.98p 67.50p 67.50p 12940
26/06/2013 68.00p 69.31p 67.42p 67.50p 13635
25/06/2013 67.77p 67.94p 67.50p 67.80p 4420
24/06/2013 67.91p 67.91p 67.00p 67.50p 10070
21/06/2013 67.05p 70.00p 67.00p 67.00p 70775
20/06/2013 70.00p 70.24p 68.60p 70.00p 38375
19/06/2013 69.42p 70.30p 69.42p 70.10p 0
18/06/2013 69.42p 70.30p 69.42p 70.30p 4000
17/06/2013 67.00p 70.00p 67.00p 69.90p 43395
14/06/2013 67.40p 68.94p 67.00p 68.50p 3385
13/06/2013 69.20p 70.30p 67.00p 67.00p 62370
12/06/2013 68.00p 71.00p 68.00p 70.30p 40675
11/06/2013 69.00p 69.05p 68.00p 68.50p 46865
10/06/2013 68.00p 69.00p 67.00p 68.00p 65510
07/06/2013 68.00p 69.28p 68.00p 69.00p 6105
06/06/2013 70.70p 70.70p 68.36p 69.50p 47285
05/06/2013 71.00p 71.25p 70.02p 70.70p 149745
04/06/2013 70.65p 73.23p 70.10p 70.70p 218040
03/06/2013 70.65p 73.00p 69.44p 71.50p 58850
31/05/2013 71.05p 72.80p 70.05p 70.65p 0
30/05/2013 71.05p 72.80p 70.05p 70.65p 16930
29/05/2013 71.00p 72.60p 70.65p 71.30p 20155
28/05/2013 71.00p 73.40p 70.80p 70.80p 112865
24/05/2013 72.00p 72.00p 70.00p 71.00p 12770
23/05/2013 71.00p 72.80p 69.05p 70.50p 57555
22/05/2013 71.00p 73.00p 70.95p 72.00p 0
21/05/2013 71.00p 73.00p 70.95p 72.00p 38060
20/05/2013 68.95p 70.77p 67.09p 70.50p 70730
17/05/2013 67.00p 70.06p 66.94p 67.50p 299155
16/05/2013 69.00p 69.75p 67.00p 67.98p 44700
15/05/2013 70.46p 70.50p 69.20p 70.50p 10910
14/05/2013 71.40p 73.15p 69.94p 70.00p 63640
13/05/2013 72.50p 73.15p 71.60p 73.15p 26495
10/05/2013 72.79p 72.79p 71.60p 72.40p 38950
09/05/2013 72.60p 72.60p 71.56p 72.50p 0
08/05/2013 72.60p 72.60p 71.56p 72.50p 9860
07/05/2013 71.56p 73.00p 71.56p 73.00p 29830
03/05/2013 71.62p 72.50p 71.42p 72.50p 3250
02/05/2013 71.28p 72.03p 71.28p 72.03p 13835
01/05/2013 72.60p 72.60p 71.00p 72.10p 39990
30/04/2013 72.60p 72.71p 71.11p 71.70p 228605
29/04/2013 73.80p 73.97p 71.00p 71.70p 18565
26/04/2013 73.11p 73.80p 71.00p 72.42p 5185
25/04/2013 73.90p 73.90p 72.40p 72.40p 13445
24/04/2013 73.90p 73.90p 71.40p 72.40p 27405
23/04/2013 72.03p 72.40p 72.03p 72.40p 2250
22/04/2013 71.40p 73.97p 71.40p 72.40p 6545
19/04/2013 73.60p 73.60p 72.40p 72.40p 10925
18/04/2013 73.00p 73.00p 71.00p 72.40p 20765
17/04/2013 72.70p 72.70p 71.00p 72.40p 4265
16/04/2013 72.00p 72.72p 71.00p 72.20p 11490
15/04/2013 72.86p 74.00p 72.20p 72.20p 16545
12/04/2013 73.16p 74.00p 73.16p 73.70p 88125
11/04/2013 71.60p 73.60p 71.60p 73.20p 15955
10/04/2013 73.60p 74.00p 72.40p 72.50p 26965
09/04/2013 73.60p 74.24p 72.50p 72.50p 25970
08/04/2013 73.80p 73.80p 72.40p 72.50p 31750
05/04/2013 73.70p 74.60p 72.50p 72.50p 48470
04/04/2013 73.70p 74.00p 72.40p 73.85p 60425
03/04/2013 75.21p 75.21p 73.70p 73.70p 29340
02/04/2013 73.70p 75.45p 73.21p 73.95p 22200
28/03/2013 73.20p 75.03p 73.00p 73.70p 32540
27/03/2013 73.44p 74.79p 73.20p 73.20p 19245
26/03/2013 74.00p 75.56p 73.00p 74.00p 95335
25/03/2013 71.00p 76.00p 70.31p 74.00p 240745
22/03/2013 67.80p 71.00p 66.90p 70.50p 94745
21/03/2013 67.75p 67.75p 66.65p 66.90p 8320
20/03/2013 67.40p 67.40p 66.50p 66.90p 24725
19/03/2013 66.60p 67.20p 65.23p 66.70p 38655
18/03/2013 66.00p 67.40p 64.62p 66.70p 79240
15/03/2013 66.00p 66.60p 64.80p 65.40p 65135
14/03/2013 65.00p 66.38p 60.80p 64.90p 135955
13/03/2013 66.00p 67.28p 64.40p 65.20p 99190
12/03/2013 68.00p 69.90p 67.20p 67.20p 8225
11/03/2013 69.00p 69.92p 68.00p 69.50p 13255
08/03/2013 67.72p 70.00p 67.00p 68.50p 32795
07/03/2013 68.60p 69.00p 67.00p 67.00p 12595
06/03/2013 69.00p 69.80p 68.05p 69.80p 10550
05/03/2013 68.58p 69.52p 68.58p 69.52p 8685
04/03/2013 68.00p 68.23p 66.45p 68.23p 147430
01/03/2013 68.00p 68.00p 66.70p 67.10p 50175
28/02/2013 68.00p 68.00p 67.00p 67.10p 12775
27/02/2013 69.00p 69.00p 67.00p 67.00p 67555
26/02/2013 67.40p 69.20p 66.02p 67.00p 86030
25/02/2013 68.00p 69.58p 67.42p 67.80p 31765
22/02/2013 70.40p 70.40p 68.04p 69.30p 21585
21/02/2013 69.05p 70.00p 68.15p 69.30p 6135
20/02/2013 68.00p 70.09p 67.30p 69.50p 166250
19/02/2013 67.20p 67.60p 65.00p 67.30p 113845
18/02/2013 66.45p 67.28p 65.00p 65.00p 75025
15/02/2013 64.60p 66.41p 64.60p 65.22p 0
14/02/2013 64.60p 66.41p 64.60p 65.22p 9290
13/02/2013 65.20p 65.83p 63.60p 65.00p 66135
12/02/2013 63.00p 63.70p 63.00p 63.70p 2375
11/02/2013 65.00p 65.80p 62.27p 63.43p 73885
08/02/2013 62.00p 65.00p 61.00p 63.58p 141050
07/02/2013 65.98p 65.98p 63.70p 63.70p 14040
06/02/2013 65.20p 66.00p 64.20p 65.00p 69000
05/02/2013 65.20p 65.20p 64.60p 64.60p 14500
04/02/2013 65.20p 66.00p 63.05p 64.82p 115910
01/02/2013 62.05p 65.20p 62.00p 64.10p 33780
31/01/2013 65.20p 65.75p 63.50p 63.50p 225615
30/01/2013 69.00p 69.40p 66.91p 67.03p 69680
29/01/2013 69.00p 70.80p 67.55p 69.30p 94475
28/01/2013 71.00p 71.20p 69.25p 69.25p 42140
25/01/2013 69.20p 70.58p 68.45p 69.50p 21880
24/01/2013 68.00p 71.80p 68.00p 70.00p 14155
23/01/2013 70.52p 71.80p 69.20p 71.80p 36405
22/01/2013 69.00p 72.40p 69.00p 70.80p 301050
21/01/2013 66.00p 70.40p 66.00p 70.40p 89550
18/01/2013 66.00p 66.67p 64.00p 65.50p 20600
17/01/2013 64.63p 67.00p 64.00p 64.00p 33780
16/01/2013 64.25p 67.00p 58.20p 65.03p 187900
15/01/2013 67.00p 67.00p 64.00p 64.20p 45630
14/01/2013 66.05p 69.00p 66.05p 67.00p 38550
11/01/2013 68.40p 72.00p 68.00p 68.02p 219415
10/01/2013 66.00p 68.20p 65.10p 66.50p 62165
09/01/2013 66.00p 68.00p 63.22p 64.40p 281675
08/01/2013 66.05p 70.00p 66.05p 66.33p 311495
07/01/2013 62.40p 69.43p 58.01p 65.00p 854345
04/01/2013 60.00p 62.05p 58.00p 58.00p 69210
03/01/2013 60.05p 62.78p 60.05p 60.60p 47680
02/01/2013 60.00p 62.60p 59.06p 60.00p 91585
31/12/2012 58.00p 62.18p 58.00p 61.00p 40225
28/12/2012 57.40p 59.80p 57.40p 59.00p 22820
27/12/2012 57.35p 58.40p 57.22p 57.67p 138880
24/12/2012 58.67p 58.70p 57.40p 58.70p 6540
21/12/2012 60.00p 61.40p 59.00p 60.03p 43290
20/12/2012 58.60p 60.88p 58.60p 60.00p 56095
19/12/2012 56.20p 59.80p 56.20p 58.60p 47610
18/12/2012 57.60p 58.30p 56.20p 57.10p 70600
17/12/2012 57.60p 58.31p 57.60p 58.20p 20225
14/12/2012 59.00p 59.00p 56.20p 56.20p 16175
13/12/2012 59.00p 60.25p 58.00p 59.00p 66235
12/12/2012 56.00p 60.68p 56.00p 60.10p 1867200
11/12/2012 58.00p 58.00p 56.00p 56.00p 12305
10/12/2012 58.00p 58.00p 55.70p 56.50p 19225
07/12/2012 55.05p 57.70p 52.37p 56.80p 304485
06/12/2012 60.40p 60.60p 58.00p 58.00p 147940
05/12/2012 58.00p 60.00p 56.00p 58.00p 463500
04/12/2012 57.00p 58.80p 55.00p 55.00p 93420
03/12/2012 58.57p 58.80p 56.80p 56.80p 9855
30/11/2012 58.80p 58.80p 56.50p 56.50p 16000
29/11/2012 58.00p 58.80p 56.50p 56.50p 24340
28/11/2012 58.00p 58.00p 56.50p 56.50p 5575
27/11/2012 58.00p 58.00p 55.00p 56.50p 38010
26/11/2012 58.00p 59.00p 58.00p 59.00p 28235
23/11/2012 58.00p 58.00p 55.40p 56.50p 700
22/11/2012 55.00p 55.00p 54.20p 55.00p 277605
21/11/2012 55.20p 57.11p 54.00p 54.50p 101905
20/11/2012 58.00p 58.00p 57.50p 57.50p 3750
19/11/2012 56.24p 58.00p 56.24p 57.50p 70115
16/11/2012 57.05p 57.60p 56.00p 56.00p 53455
15/11/2012 57.00p 58.76p 57.00p 57.00p 30235
14/11/2012 57.10p 61.00p 57.00p 57.00p 159710
13/11/2012 61.00p 63.20p 60.00p 61.00p 77515
12/11/2012 61.00p 62.40p 61.00p 62.10p 98405
09/11/2012 61.00p 62.37p 60.00p 60.00p 774770
08/11/2012 61.00p 62.40p 61.00p 62.10p 19420
07/11/2012 61.00p 62.10p 59.30p 62.10p 103470
06/11/2012 61.00p 62.74p 61.00p 62.10p 94790
05/11/2012 61.00p 62.80p 61.00p 62.10p 30720
02/11/2012 61.00p 63.00p 61.00p 62.00p 23215
01/11/2012 61.00p 63.00p 61.00p 62.50p 66250
31/10/2012 60.05p 62.76p 60.05p 62.00p 62240
30/10/2012 61.15p 62.00p 61.15p 61.40p 388420
29/10/2012 61.05p 62.95p 61.05p 62.02p 130410
26/10/2012 61.00p 62.40p 61.00p 62.00p 30335
25/10/2012 62.35p 62.40p 62.00p 62.40p 70060
24/10/2012 61.60p 62.52p 61.60p 62.40p 113040
23/10/2012 61.35p 63.00p 61.00p 62.40p 179910
22/10/2012 60.60p 61.05p 58.05p 60.60p 56315
19/10/2012 61.00p 61.06p 59.20p 60.00p 108775

*Close Price adjusted for both dividends and splits