Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/10/2012 60.05p 61.80p 60.05p 60.62p 105065
17/10/2012 57.80p 63.80p 57.80p 61.00p 600440
16/10/2012 58.00p 58.80p 56.60p 58.00p 152510
15/10/2012 53.00p 58.40p 52.00p 57.80p 1250735
12/10/2012 52.00p 53.40p 51.40p 51.40p 636795
11/10/2012 54.00p 55.60p 51.00p 52.15p 1142000
10/10/2012 56.80p 57.00p 54.75p 57.00p 530990
09/10/2012 53.00p 56.00p 50.99p 56.00p 152225
08/10/2012 49.20p 52.60p 48.70p 51.80p 800900
05/10/2012 49.00p 49.00p 48.20p 48.20p 172500
04/10/2012 48.32p 49.00p 48.20p 48.60p 24645
03/10/2012 49.00p 49.00p 48.11p 48.60p 141730
02/10/2012 49.27p 49.27p 48.40p 48.80p 149500
01/10/2012 48.72p 49.80p 48.72p 49.00p 6145
28/09/2012 49.40p 49.64p 48.40p 48.70p 39775
27/09/2012 49.60p 49.60p 48.65p 48.90p 1890
26/09/2012 49.00p 49.00p 49.00p 49.00p 7500
25/09/2012 50.00p 50.00p 49.00p 49.20p 175060
24/09/2012 49.47p 50.00p 49.00p 49.00p 46280
21/09/2012 50.00p 50.00p 49.40p 50.00p 77000
20/09/2012 50.00p 50.00p 49.48p 50.00p 227555
19/09/2012 49.82p 49.87p 49.50p 49.50p 17210
18/09/2012 50.98p 50.98p 50.29p 50.40p 37510
17/09/2012 50.60p 51.00p 48.40p 51.00p 199935
14/09/2012 50.00p 50.60p 48.00p 49.70p 5834390
13/09/2012 48.80p 49.40p 48.00p 49.00p 5705350
12/09/2012 50.00p 50.00p 47.49p 48.40p 61085
11/09/2012 50.00p 50.10p 50.00p 50.10p 24620
10/09/2012 50.00p 50.10p 50.00p 50.10p 30090
07/09/2012 49.86p 49.88p 49.60p 49.80p 37490
06/09/2012 49.60p 49.60p 49.50p 49.50p 2955
05/09/2012 49.03p 49.50p 49.03p 49.50p 4830
04/09/2012 49.07p 50.00p 49.07p 50.00p 1250
03/09/2012 49.00p 50.00p 49.00p 50.00p 47400
31/08/2012 49.00p 50.30p 49.00p 50.00p 9705
30/08/2012 50.30p 50.30p 49.77p 49.80p 4670
29/08/2012 50.33p 50.33p 50.30p 50.30p 35000
28/08/2012 50.00p 50.45p 49.63p 50.30p 582480
24/08/2012 50.33p 50.33p 50.10p 50.30p 7715
23/08/2012 50.40p 50.40p 50.10p 50.30p 0
22/08/2012 50.40p 50.40p 50.10p 50.10p 8000
21/08/2012 50.40p 50.40p 50.30p 50.30p 15000
20/08/2012 50.58p 51.00p 50.30p 50.30p 29385
17/08/2012 51.00p 51.72p 49.70p 49.70p 307945
16/08/2012 50.00p 51.20p 49.56p 51.20p 251730
15/08/2012 52.98p 52.98p 51.00p 51.35p 0
14/08/2012 52.98p 52.98p 51.00p 51.00p 3850
13/08/2012 51.68p 51.68p 49.77p 51.35p 29365
10/08/2012 52.25p 52.25p 49.83p 51.50p 11735
09/08/2012 52.25p 52.25p 51.50p 51.50p 0
08/08/2012 52.25p 52.25p 51.50p 51.50p 10605
07/08/2012 51.00p 52.98p 49.10p 51.50p 59000
06/08/2012 50.00p 50.70p 49.44p 50.00p 11910
03/08/2012 50.00p 50.00p 48.66p 49.50p 1325
02/08/2012 48.48p 49.55p 48.48p 48.50p 15500
01/08/2012 49.40p 49.40p 47.06p 48.00p 7740
31/07/2012 50.00p 50.71p 48.00p 48.40p 348810
30/07/2012 50.00p 50.70p 46.00p 47.00p 57415
27/07/2012 51.58p 51.89p 50.20p 50.50p 35820
26/07/2012 51.40p 52.00p 51.40p 52.00p 12225
25/07/2012 50.26p 50.35p 49.12p 50.35p 0
24/07/2012 50.26p 50.26p 49.12p 49.12p 5000
23/07/2012 51.33p 51.92p 50.00p 50.50p 73165
20/07/2012 51.40p 51.40p 49.60p 49.70p 11295
19/07/2012 51.40p 51.40p 49.70p 49.70p 19285
18/07/2012 49.44p 51.40p 49.44p 51.40p 11690
17/07/2012 51.40p 51.40p 49.70p 49.70p 7520
16/07/2012 50.90p 51.56p 48.40p 49.80p 77485
13/07/2012 50.00p 50.78p 49.00p 49.50p 18250
12/07/2012 51.78p 51.78p 51.00p 51.00p 18455
11/07/2012 52.00p 52.00p 51.00p 51.00p 25300
10/07/2012 52.40p 54.87p 52.40p 53.50p 0
09/07/2012 52.40p 54.87p 52.40p 54.00p 58005
06/07/2012 54.40p 54.40p 52.40p 53.50p 12500
05/07/2012 53.60p 54.51p 53.50p 53.50p 13325
04/07/2012 54.80p 54.80p 54.45p 54.45p 4500
03/07/2012 54.80p 54.80p 53.60p 54.60p 16885
02/07/2012 54.40p 54.80p 54.40p 54.50p 15000
29/06/2012 53.49p 54.50p 53.49p 54.50p 1375
28/06/2012 54.40p 54.50p 54.40p 54.50p 12110
27/06/2012 54.00p 54.50p 54.00p 54.50p 11815
26/06/2012 53.40p 54.30p 53.08p 54.30p 20005
25/06/2012 53.38p 53.38p 53.02p 53.20p 4940
22/06/2012 54.00p 54.30p 54.00p 54.30p 3295
21/06/2012 54.00p 54.40p 52.50p 52.50p 18000
20/06/2012 54.40p 54.47p 53.50p 53.50p 10000
19/06/2012 54.40p 55.00p 54.40p 55.00p 12155
18/06/2012 55.51p 55.51p 54.78p 54.78p 15340
15/06/2012 54.00p 55.47p 54.00p 55.00p 43385
14/06/2012 55.00p 55.00p 54.06p 54.40p 6650
13/06/2012 54.00p 54.98p 54.00p 54.50p 59110
12/06/2012 54.40p 54.51p 53.00p 53.00p 24500
11/06/2012 54.20p 55.00p 54.20p 54.70p 49265
08/06/2012 54.80p 54.80p 53.90p 53.90p 1500
07/06/2012 54.00p 54.40p 53.50p 54.40p 0
06/06/2012 54.00p 54.00p 53.50p 53.50p 1022020
01/06/2012 54.00p 54.00p 53.50p 53.50p 36955
31/05/2012 53.00p 54.11p 53.00p 53.50p 49995
30/05/2012 53.00p 53.00p 51.50p 51.50p 1516500
29/05/2012 53.00p 53.00p 51.50p 51.50p 34430
28/05/2012 53.00p 53.00p 51.80p 52.00p 18835
25/05/2012 52.00p 52.00p 51.50p 51.50p 14055
24/05/2012 51.72p 53.00p 51.72p 52.00p 13930
23/05/2012 52.00p 52.40p 51.20p 51.50p 80600
22/05/2012 51.08p 51.50p 51.08p 51.50p 1305
21/05/2012 50.81p 53.00p 50.81p 51.50p 9365
18/05/2012 51.00p 53.00p 50.20p 53.00p 14325
17/05/2012 55.00p 55.00p 52.08p 53.00p 10595
16/05/2012 55.00p 55.00p 55.00p 55.00p 6995
15/05/2012 51.80p 53.00p 51.80p 53.00p 10125
14/05/2012 52.00p 52.50p 51.75p 52.50p 5400
11/05/2012 53.00p 55.00p 53.00p 55.00p 2425
10/05/2012 53.00p 53.00p 51.70p 51.70p 4970
09/05/2012 52.00p 52.00p 50.90p 51.00p 0
08/05/2012 52.00p 52.00p 50.90p 50.90p 43815
04/05/2012 50.60p 51.00p 49.50p 49.80p 58910
03/05/2012 51.00p 51.80p 49.54p 50.40p 17815
02/05/2012 50.20p 51.00p 48.00p 50.00p 81755
01/05/2012 50.00p 53.00p 50.00p 52.10p 88330
30/04/2012 53.00p 53.80p 52.49p 52.50p 21855
27/04/2012 53.80p 53.80p 53.10p 53.10p 8830
26/04/2012 51.80p 53.50p 51.80p 53.50p 2420
25/04/2012 53.00p 55.10p 52.00p 52.00p 64790
24/04/2012 53.20p 55.80p 53.00p 54.50p 77695
23/04/2012 55.00p 55.68p 55.00p 55.50p 16885
20/04/2012 55.68p 55.68p 55.02p 55.50p 19450
19/04/2012 55.07p 55.50p 55.07p 55.50p 3000
18/04/2012 55.07p 55.70p 55.07p 55.70p 9250
17/04/2012 55.68p 55.70p 55.68p 55.70p 10265
16/04/2012 56.00p 56.40p 55.02p 55.50p 16925
13/04/2012 55.78p 55.78p 55.50p 55.50p 31400
12/04/2012 55.78p 55.78p 55.36p 55.50p 9815
11/04/2012 55.78p 55.78p 55.02p 55.50p 102900
10/04/2012 54.80p 55.60p 54.80p 55.60p 51870
05/04/2012 55.00p 55.00p 53.20p 54.50p 23680
04/04/2012 55.15p 55.15p 54.50p 54.50p 2500
03/04/2012 53.20p 55.79p 53.20p 54.70p 12770
02/04/2012 53.40p 54.50p 53.40p 54.50p 5685
30/03/2012 53.40p 54.00p 53.40p 54.00p 2535
29/03/2012 54.92p 54.92p 53.40p 54.00p 5700
28/03/2012 53.40p 55.00p 53.40p 54.00p 16165
27/03/2012 54.05p 56.78p 53.60p 53.60p 1048250
26/03/2012 56.00p 56.19p 54.00p 55.23p 1114600
23/03/2012 55.80p 56.60p 54.40p 56.00p 39555
22/03/2012 55.64p 55.64p 54.20p 55.00p 24120
21/03/2012 55.66p 55.66p 55.00p 55.00p 115750
20/03/2012 54.30p 56.00p 54.20p 55.00p 10895
19/03/2012 54.30p 56.00p 54.00p 55.00p 253075
16/03/2012 55.00p 55.00p 53.93p 54.30p 66725
15/03/2012 54.00p 55.10p 52.00p 54.30p 186215
14/03/2012 57.00p 57.80p 57.00p 57.00p 185855
13/03/2012 56.00p 58.60p 56.00p 57.00p 60705
12/03/2012 56.00p 58.72p 56.00p 57.50p 18695
09/03/2012 56.00p 58.60p 56.00p 57.50p 21975
08/03/2012 56.00p 58.60p 56.00p 57.50p 5345
07/03/2012 56.00p 59.00p 56.00p 57.50p 11695
06/03/2012 57.00p 59.80p 56.00p 57.50p 71695
05/03/2012 56.40p 59.80p 54.18p 58.50p 394570
02/03/2012 55.00p 56.48p 55.00p 56.00p 17830
01/03/2012 56.00p 56.60p 52.30p 56.00p 70450
29/02/2012 56.00p 58.00p 56.00p 57.00p 10650
28/02/2012 55.00p 57.60p 55.00p 57.00p 99865
27/02/2012 55.00p 56.78p 55.00p 56.00p 16100
24/02/2012 55.00p 56.78p 55.00p 56.00p 2295
23/02/2012 55.00p 56.80p 55.00p 56.05p 39250
22/02/2012 55.00p 57.00p 55.00p 56.05p 60740
21/02/2012 55.00p 58.05p 55.00p 56.00p 56050
20/02/2012 57.80p 57.80p 56.00p 56.50p 25050
17/02/2012 55.00p 59.80p 55.00p 56.50p 99250
16/02/2012 55.00p 56.40p 55.00p 55.70p 10850
15/02/2012 55.00p 56.27p 55.00p 55.70p 69815
14/02/2012 55.00p 56.30p 55.00p 55.70p 17660
13/02/2012 55.00p 57.00p 55.00p 55.70p 4790
10/02/2012 55.00p 58.26p 55.00p 56.00p 50795
09/02/2012 55.00p 59.75p 55.00p 57.50p 25355
08/02/2012 55.00p 58.00p 55.00p 57.00p 66165
07/02/2012 55.00p 59.20p 55.00p 57.00p 107655
06/02/2012 55.00p 59.40p 55.00p 57.50p 13290
03/02/2012 57.00p 59.40p 56.88p 57.50p 7005
02/02/2012 59.00p 60.00p 56.00p 57.50p 66860
01/02/2012 59.40p 60.80p 59.32p 60.00p 28370
31/01/2012 58.45p 61.00p 58.45p 60.20p 57145
30/01/2012 50.00p 61.00p 50.00p 60.00p 59965
27/01/2012 59.00p 64.00p 59.00p 61.50p 44565
26/01/2012 59.00p 61.60p 59.00p 61.40p 231980
25/01/2012 59.00p 62.80p 59.00p 61.50p 7450
24/01/2012 59.00p 61.90p 59.00p 61.90p 1565
23/01/2012 63.60p 63.60p 59.20p 61.40p 11590
20/01/2012 61.80p 61.80p 60.50p 60.50p 3250
19/01/2012 59.20p 60.00p 59.20p 60.00p 36185
18/01/2012 59.00p 63.40p 59.00p 61.40p 12410
17/01/2012 59.00p 62.60p 59.00p 61.00p 14770
16/01/2012 59.00p 63.35p 59.00p 61.40p 7160
13/01/2012 59.00p 63.40p 59.00p 61.40p 3730
12/01/2012 59.00p 63.46p 59.00p 61.40p 1355
11/01/2012 59.85p 62.00p 59.20p 61.40p 23940
10/01/2012 62.00p 63.86p 59.30p 61.40p 15205
09/01/2012 62.00p 63.76p 62.00p 63.00p 4415
06/01/2012 62.00p 63.76p 62.00p 63.00p 10195
05/01/2012 62.00p 63.72p 62.00p 63.00p 10180

*Close Price adjusted for both dividends and splits