Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/01/2012 62.00p 63.79p 62.00p 62.00p 12920
03/01/2012 62.00p 64.05p 62.00p 63.50p 87595
30/12/2011 62.00p 63.00p 62.00p 63.00p 7180
29/12/2011 62.00p 63.70p 62.00p 63.00p 6425
28/12/2011 62.00p 63.00p 62.00p 63.00p 200
23/12/2011 62.00p 63.00p 62.00p 63.00p 250
22/12/2011 61.00p 63.80p 61.00p 63.00p 12265
21/12/2011 61.00p 62.50p 61.00p 62.50p 330
20/12/2011 61.00p 63.80p 61.00p 62.50p 1120
19/12/2011 61.00p 63.80p 61.00p 62.50p 8655
16/12/2011 61.18p 63.52p 61.00p 61.00p 2160
15/12/2011 61.80p 62.50p 61.80p 62.50p 7540
14/12/2011 61.80p 61.80p 61.80p 61.80p 110
13/12/2011 61.18p 63.80p 61.18p 62.50p 6140
12/12/2011 61.00p 63.80p 59.30p 61.00p 55425
09/12/2011 58.00p 63.00p 52.20p 62.52p 108545
08/12/2011 61.45p 61.50p 61.45p 61.50p 2825
07/12/2011 65.60p 65.70p 61.60p 62.00p 24905
06/12/2011 64.00p 64.00p 62.00p 64.00p 62960
05/12/2011 65.75p 65.75p 65.00p 65.00p 3010
02/12/2011 65.78p 65.78p 65.00p 65.00p 5000
01/12/2011 65.78p 65.78p 65.00p 65.00p 3005
30/11/2011 65.80p 65.80p 64.20p 65.00p 10005
29/11/2011 65.48p 65.80p 65.00p 65.00p 0
28/11/2011 65.48p 65.80p 65.00p 65.00p 30000
25/11/2011 64.20p 65.00p 64.20p 65.00p 8880
24/11/2011 65.95p 65.95p 65.00p 65.00p 0
23/11/2011 65.95p 65.95p 65.00p 65.00p 14830
22/11/2011 65.75p 65.75p 65.00p 65.00p 15165
21/11/2011 65.94p 66.80p 65.94p 66.20p 9495
18/11/2011 65.94p 67.70p 65.94p 67.70p 10000
17/11/2011 65.40p 66.40p 65.40p 66.00p 49145
16/11/2011 64.80p 66.97p 64.60p 66.20p 54855
15/11/2011 66.00p 66.60p 65.76p 66.00p 245435
14/11/2011 64.00p 66.00p 61.54p 64.55p 42860
11/11/2011 65.78p 65.80p 64.00p 65.00p 94900
10/11/2011 65.00p 65.15p 64.50p 64.70p 173200
09/11/2011 67.00p 67.00p 65.50p 65.50p 63995
08/11/2011 66.00p 67.20p 66.00p 66.00p 46665
07/11/2011 68.00p 68.00p 67.45p 67.60p 111755
04/11/2011 67.94p 67.94p 66.00p 66.00p 32365
03/11/2011 68.00p 68.00p 66.50p 66.50p 20000
02/11/2011 65.05p 68.00p 65.05p 67.00p 9300
01/11/2011 66.00p 68.34p 66.00p 68.00p 10770
31/10/2011 69.90p 69.90p 68.50p 68.50p 19875
28/10/2011 68.90p 71.00p 66.55p 68.50p 522305
27/10/2011 68.90p 68.90p 66.44p 68.02p 7310
26/10/2011 64.00p 67.90p 64.00p 66.50p 10270
25/10/2011 66.00p 67.80p 64.48p 66.53p 0
24/10/2011 66.00p 67.80p 64.48p 66.00p 35990
21/10/2011 67.13p 67.13p 66.00p 66.00p 5490
20/10/2011 65.00p 67.13p 64.65p 66.00p 5620
19/10/2011 63.00p 65.64p 63.00p 64.50p 480655
18/10/2011 65.00p 65.00p 64.00p 65.00p 10000
17/10/2011 69.00p 69.00p 65.00p 65.00p 283320
14/10/2011 69.00p 69.00p 64.00p 66.20p 49795
13/10/2011 68.47p 68.82p 67.50p 67.50p 18500
12/10/2011 66.64p 66.76p 66.00p 66.00p 8220
11/10/2011 66.79p 66.79p 65.50p 65.50p 0
10/10/2011 66.79p 66.79p 65.50p 65.50p 13500
07/10/2011 64.00p 64.97p 62.25p 64.97p 14555
06/10/2011 62.00p 63.00p 62.00p 63.00p 0
05/10/2011 62.00p 62.00p 62.00p 62.00p 2500
04/10/2011 66.00p 66.00p 60.60p 60.60p 18365
03/10/2011 69.00p 69.00p 68.00p 68.00p 1495
30/09/2011 69.63p 69.63p 68.50p 68.50p 505
29/09/2011 66.00p 69.00p 66.00p 68.50p 0
28/09/2011 66.00p 69.00p 66.00p 68.80p 0
27/09/2011 66.00p 69.00p 66.00p 69.00p 0
26/09/2011 66.00p 68.00p 66.00p 68.00p 150
23/09/2011 68.00p 68.00p 67.50p 67.50p 0
22/09/2011 68.00p 68.00p 68.00p 68.00p 3250
21/09/2011 69.00p 69.20p 69.00p 69.20p 1125
20/09/2011 70.00p 70.00p 68.20p 70.00p 350
19/09/2011 69.00p 69.00p 68.00p 69.00p 9770
16/09/2011 72.00p 72.00p 72.00p 72.00p 55
15/09/2011 71.70p 72.00p 71.70p 72.00p 610
14/09/2011 69.57p 70.50p 69.57p 70.50p 4500
13/09/2011 72.00p 72.00p 70.50p 70.50p 425
12/09/2011 72.00p 72.00p 70.50p 72.00p 425
09/09/2011 70.00p 70.52p 70.00p 70.52p 1120
08/09/2011 70.00p 70.00p 70.00p 70.00p 1000
07/09/2011 69.00p 71.00p 69.00p 71.00p 0
06/09/2011 69.00p 71.00p 69.00p 71.00p 6135
05/09/2011 72.00p 72.00p 71.00p 71.00p 16220
02/09/2011 70.75p 71.00p 70.75p 71.00p 0
01/09/2011 70.75p 71.00p 70.75p 71.00p 2000
31/08/2011 70.75p 72.40p 70.00p 71.20p 3320
30/08/2011 68.44p 70.00p 68.44p 70.00p 0
26/08/2011 68.44p 69.38p 68.44p 69.38p 305
25/08/2011 67.75p 69.90p 67.75p 69.63p 0
24/08/2011 67.75p 69.90p 67.75p 69.48p 0
23/08/2011 67.75p 69.90p 67.75p 69.83p 0
22/08/2011 67.75p 69.90p 67.75p 69.90p 4655
19/08/2011 66.75p 67.62p 66.37p 66.37p 12000
18/08/2011 72.00p 74.95p 64.40p 67.38p 13815
17/08/2011 78.00p 78.00p 74.95p 74.95p 13940
16/08/2011 80.05p 80.05p 78.95p 78.95p 6575
15/08/2011 80.06p 82.70p 80.06p 81.80p 0
12/08/2011 80.06p 82.70p 80.06p 81.58p 470
11/08/2011 79.00p 81.63p 79.00p 81.63p 3750
10/08/2011 80.05p 80.05p 78.00p 79.00p 28675
09/08/2011 80.00p 81.00p 77.00p 81.00p 33975
08/08/2011 84.00p 84.92p 81.00p 81.48p 27090
05/08/2011 83.00p 85.02p 78.00p 85.02p 43545
04/08/2011 86.00p 86.00p 85.47p 85.47p 3260
03/08/2011 86.00p 86.45p 85.00p 86.03p 17365
02/08/2011 86.00p 86.52p 85.00p 86.52p 65905
01/08/2011 86.60p 86.60p 86.48p 86.48p 1135
29/07/2011 86.00p 86.00p 85.50p 85.50p 57000
28/07/2011 86.00p 87.68p 86.00p 87.00p 11630
27/07/2011 86.00p 86.98p 86.00p 86.98p 50000
26/07/2011 86.00p 87.48p 85.52p 87.48p 7250
25/07/2011 86.00p 86.00p 85.53p 86.00p 9875
22/07/2011 88.65p 88.65p 87.90p 87.90p 5035
21/07/2011 87.00p 87.00p 86.90p 86.90p 5000
20/07/2011 73.00p 87.53p 70.00p 87.00p 95400
19/07/2011 86.95p 88.95p 85.44p 88.50p 0
18/07/2011 86.95p 88.95p 85.44p 88.95p 8755
15/07/2011 88.00p 88.00p 86.27p 86.80p 14860
14/07/2011 88.00p 88.23p 88.00p 88.23p 5000
13/07/2011 88.86p 88.86p 88.50p 88.50p 2250
12/07/2011 88.00p 88.50p 88.00p 88.50p 6500
11/07/2011 88.00p 90.78p 88.00p 88.98p 20975
08/07/2011 90.95p 91.00p 88.00p 88.00p 33045
07/07/2011 91.00p 91.00p 86.66p 88.52p 5500
06/07/2011 91.05p 93.50p 88.33p 88.33p 23115
05/07/2011 95.52p 95.52p 93.25p 93.50p 0
04/07/2011 95.52p 95.52p 93.25p 93.25p 0
01/07/2011 95.52p 95.52p 93.47p 93.47p 0
30/06/2011 95.52p 95.52p 94.00p 94.00p 535
29/06/2011 92.24p 95.80p 92.24p 94.53p 0
28/06/2011 92.24p 95.80p 92.24p 95.80p 3540
27/06/2011 96.59p 96.59p 93.05p 96.05p 0
24/06/2011 96.59p 96.59p 93.05p 96.30p 13750
23/06/2011 93.70p 96.00p 92.30p 92.30p 1705850
22/06/2011 96.91p 96.91p 95.47p 95.47p 260
21/06/2011 92.05p 95.75p 92.00p 92.00p 11575
20/06/2011 92.00p 93.80p 92.00p 93.50p 4945
17/06/2011 92.05p 92.05p 92.00p 92.05p 5860
16/06/2011 94.82p 95.00p 94.50p 95.00p 0
15/06/2011 94.82p 95.00p 94.50p 95.00p 206000
14/06/2011 92.00p 94.00p 90.00p 93.02p 36370
13/06/2011 91.00p 92.27p 89.50p 89.50p 16200
10/06/2011 92.95p 92.95p 92.50p 92.50p 5000
09/06/2011 97.00p 98.18p 96.05p 96.98p 18400
08/06/2011 99.00p 99.00p 97.93p 98.00p 10050
07/06/2011 101.55p 102.00p 101.55p 102.00p 8485
06/06/2011 99.00p 99.00p 99.00p 99.00p 5
03/06/2011 102.25p 102.25p 99.00p 99.00p 305
02/06/2011 100.40p 101.55p 100.40p 100.98p 7155
01/06/2011 101.50p 102.50p 101.50p 102.50p 0
31/05/2011 101.50p 101.50p 101.50p 101.50p 0
27/05/2011 101.50p 101.50p 101.50p 101.50p 190500
26/05/2011 103.94p 103.94p 102.00p 102.00p 6840
25/05/2011 100.00p 100.00p 100.00p 100.00p 5
24/05/2011 100.00p 100.00p 100.00p 100.00p 5
23/05/2011 101.90p 103.00p 100.86p 103.00p 25005
20/05/2011 100.00p 100.00p 100.00p 100.00p 5
19/05/2011 103.90p 104.00p 103.40p 104.00p 30475
18/05/2011 104.00p 105.00p 99.25p 102.00p 56050
17/05/2011 101.06p 101.50p 101.06p 101.50p 5000
16/05/2011 100.10p 101.06p 100.00p 100.00p 8640
13/05/2011 102.50p 102.50p 102.50p 102.50p 0
12/05/2011 101.00p 102.50p 101.00p 102.50p 0
11/05/2011 101.00p 102.50p 101.00p 102.50p 7500
10/05/2011 100.00p 102.50p 100.00p 102.50p 1250
09/05/2011 99.00p 101.50p 99.00p 101.50p 0
06/05/2011 99.00p 101.50p 99.00p 101.50p 5515
05/05/2011 100.00p 101.50p 100.00p 101.50p 175
04/05/2011 99.00p 101.00p 99.00p 101.00p 3140
03/05/2011 99.00p 102.00p 99.00p 100.50p 5095
28/04/2011 100.00p 103.00p 100.00p 101.70p 0
27/04/2011 100.00p 103.00p 100.00p 101.85p 0
26/04/2011 100.00p 103.00p 100.00p 101.50p 40295
21/04/2011 103.00p 104.00p 100.00p 101.00p 27200
20/04/2011 103.00p 103.00p 99.80p 101.00p 2500
19/04/2011 102.60p 103.00p 101.50p 101.50p 0
18/04/2011 102.60p 103.00p 102.00p 102.00p 12660
15/04/2011 102.70p 102.70p 101.50p 101.50p 105
14/04/2011 103.15p 103.15p 101.50p 101.50p 0
13/04/2011 103.15p 103.15p 102.75p 102.75p 4865
12/04/2011 106.00p 106.00p 100.00p 101.75p 10015
11/04/2011 104.00p 104.40p 102.50p 102.50p 1500
08/04/2011 99.70p 103.00p 99.70p 101.50p 3750
07/04/2011 101.00p 101.50p 101.00p 101.50p 1250
06/04/2011 102.50p 102.50p 102.50p 102.50p 1250
05/04/2011 100.60p 105.00p 100.60p 102.50p 323300
04/04/2011 104.50p 104.50p 100.00p 102.50p 3265
01/04/2011 102.00p 102.00p 99.05p 100.50p 41525
31/03/2011 98.20p 100.00p 98.20p 100.00p 1480
30/03/2011 100.00p 100.00p 99.00p 100.00p 891000
29/03/2011 98.25p 100.50p 98.25p 100.00p 637020
28/03/2011 98.25p 100.50p 98.25p 100.50p 100
25/03/2011 100.00p 101.40p 99.00p 100.20p 11590
24/03/2011 101.00p 102.40p 101.00p 101.00p 13205
23/03/2011 101.00p 101.00p 99.50p 99.50p 500
22/03/2011 98.00p 100.46p 97.40p 99.20p 44150
21/03/2011 103.00p 103.80p 99.25p 100.50p 0
18/03/2011 103.00p 103.80p 99.25p 101.50p 32050

*Close Price adjusted for both dividends and splits