Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/03/2011 102.80p 102.80p 101.00p 101.00p 1000
16/03/2011 99.00p 102.00p 94.00p 100.50p 0
15/03/2011 99.00p 102.00p 94.00p 102.00p 63420
14/03/2011 99.00p 102.00p 99.00p 102.00p 0
11/03/2011 99.00p 101.00p 99.00p 101.00p 10105
10/03/2011 100.00p 102.00p 99.50p 101.00p 35000
09/03/2011 99.00p 102.00p 99.00p 102.00p 0
08/03/2011 99.00p 102.00p 99.00p 102.00p 0
07/03/2011 99.00p 102.00p 99.00p 102.00p 0
04/03/2011 99.00p 101.00p 99.00p 101.00p 11975
03/03/2011 100.00p 100.00p 99.50p 100.00p 0
02/03/2011 100.00p 100.00p 99.50p 100.00p 10000
01/03/2011 98.76p 102.00p 98.76p 102.00p 0
28/02/2011 98.76p 102.00p 98.76p 102.00p 10000
25/02/2011 98.00p 100.80p 98.00p 100.80p 19770
24/02/2011 95.00p 97.36p 94.00p 96.50p 7255
23/02/2011 96.00p 96.50p 95.00p 96.50p 12500
22/02/2011 98.69p 98.69p 97.50p 97.50p 8535
21/02/2011 96.00p 97.60p 95.72p 97.60p 28815
18/02/2011 97.00p 97.75p 97.00p 97.75p 105000
17/02/2011 96.00p 97.00p 96.00p 96.00p 17885
16/02/2011 94.20p 95.50p 94.20p 95.50p 0
15/02/2011 94.20p 95.50p 94.20p 95.50p 0
14/02/2011 94.20p 95.50p 94.20p 95.50p 0
11/02/2011 94.20p 95.50p 94.20p 95.50p 0
10/02/2011 94.20p 95.50p 94.20p 95.50p 1075
09/02/2011 95.00p 97.00p 95.00p 97.00p 9650
08/02/2011 94.00p 94.40p 94.00p 94.40p 7560
07/02/2011 95.00p 96.80p 95.00p 96.00p 9050
04/02/2011 97.00p 97.00p 94.18p 97.00p 13060
03/02/2011 96.00p 96.00p 94.12p 96.00p 1205
02/02/2011 95.60p 95.60p 95.60p 95.60p 23485
01/02/2011 95.60p 95.90p 95.60p 95.60p 12690
31/01/2011 92.00p 95.55p 91.00p 95.55p 37740
28/01/2011 89.00p 91.40p 88.00p 89.00p 67695
27/01/2011 92.00p 92.00p 90.00p 91.00p 13455
26/01/2011 92.00p 92.00p 90.18p 92.00p 6505
25/01/2011 92.00p 92.00p 90.50p 92.00p 50010
24/01/2011 91.00p 91.00p 91.00p 91.00p 4965
21/01/2011 90.00p 92.50p 90.00p 92.50p 57025
20/01/2011 91.00p 92.00p 91.00p 92.00p 27905
19/01/2011 92.00p 92.00p 90.00p 92.00p 63935
18/01/2011 88.80p 90.40p 88.80p 90.40p 364725
17/01/2011 88.80p 88.80p 88.80p 88.80p 10
14/01/2011 90.00p 92.49p 88.00p 89.00p 106625
13/01/2011 91.00p 91.40p 91.00p 91.40p 57630
12/01/2011 91.80p 92.80p 91.16p 91.80p 6525
11/01/2011 93.80p 93.80p 91.56p 93.00p 5865
10/01/2011 93.00p 93.00p 91.36p 93.00p 134260
07/01/2011 93.00p 93.00p 91.40p 93.00p 1600
06/01/2011 91.00p 92.55p 91.00p 91.00p 16480
05/01/2011 92.00p 92.00p 90.00p 91.50p 3010
04/01/2011 90.00p 91.10p 90.00p 91.10p 25055
31/12/2010 88.70p 89.70p 88.70p 89.00p 2195
30/12/2010 88.00p 89.40p 88.00p 88.70p 33005
29/12/2010 89.00p 89.00p 88.00p 88.00p 10195
24/12/2010 88.00p 88.00p 88.00p 88.00p 0
23/12/2010 87.00p 89.00p 86.00p 88.00p 20980
22/12/2010 87.50p 88.70p 87.50p 88.00p 50025
21/12/2010 87.70p 87.70p 87.50p 87.50p 0
20/12/2010 88.50p 88.50p 87.70p 87.70p 2130
17/12/2010 88.00p 89.00p 88.00p 88.50p 7510
16/12/2010 86.00p 86.00p 86.00p 86.00p 1000
15/12/2010 86.20p 87.36p 86.20p 86.80p 1140
14/12/2010 86.00p 86.60p 86.00p 86.20p 79770
13/12/2010 87.20p 87.20p 87.02p 87.20p 17505
10/12/2010 88.00p 88.00p 86.09p 88.00p 2005
09/12/2010 86.85p 86.85p 84.02p 86.85p 363990
08/12/2010 86.00p 86.20p 84.02p 86.00p 59410
07/12/2010 85.00p 86.00p 83.02p 86.00p 7350
06/12/2010 86.20p 86.20p 85.02p 86.20p 3585
03/12/2010 86.20p 86.37p 86.20p 86.20p 1460
02/12/2010 86.40p 86.40p 85.98p 86.40p 55500
01/12/2010 86.20p 86.20p 86.00p 86.00p 3015
30/11/2010 86.00p 86.88p 85.00p 85.00p 55550
29/11/2010 87.00p 87.00p 86.20p 87.00p 50010
26/11/2010 86.00p 87.40p 85.60p 87.20p 53580
25/11/2010 87.00p 87.00p 85.02p 87.00p 2480
24/11/2010 86.00p 87.00p 86.00p 87.00p 80010
23/11/2010 86.00p 87.00p 86.00p 87.00p 21760
22/11/2010 87.00p 87.00p 86.99p 87.00p 13215
19/11/2010 85.00p 87.00p 85.00p 87.00p 55270
18/11/2010 86.40p 86.40p 85.00p 86.40p 120010
17/11/2010 86.00p 86.00p 83.60p 86.00p 15815
16/11/2010 83.60p 86.00p 83.60p 86.00p 13440
15/11/2010 82.10p 85.75p 82.00p 85.75p 115890
12/11/2010 83.00p 84.00p 81.51p 84.00p 23520
11/11/2010 84.00p 84.24p 83.06p 84.00p 47675
10/11/2010 84.00p 87.20p 83.62p 83.80p 93495
09/11/2010 88.00p 88.00p 85.60p 88.00p 6290
08/11/2010 89.00p 89.00p 85.45p 89.00p 22605
05/11/2010 88.00p 88.00p 84.60p 88.00p 103465
04/11/2010 82.00p 88.00p 82.00p 88.00p 432205
03/11/2010 82.00p 83.00p 81.22p 83.00p 506245
02/11/2010 80.80p 82.00p 80.80p 82.00p 286250
01/11/2010 78.60p 79.35p 76.20p 78.70p 368120
29/10/2010 79.40p 79.40p 78.00p 78.60p 320155
28/10/2010 79.00p 79.00p 78.70p 78.70p 36405
27/10/2010 79.00p 79.40p 78.49p 78.80p 30920
26/10/2010 79.00p 79.40p 78.00p 78.70p 524090
25/10/2010 78.80p 80.60p 78.27p 78.50p 82625
22/10/2010 79.00p 80.40p 79.00p 79.10p 36510
21/10/2010 79.00p 79.64p 78.30p 78.30p 113880
20/10/2010 78.40p 79.07p 78.40p 78.50p 27225
19/10/2010 79.00p 79.00p 78.80p 79.00p 28590
18/10/2010 79.55p 80.20p 78.40p 78.90p 290730
15/10/2010 81.00p 81.62p 79.00p 79.00p 57530
14/10/2010 81.60p 84.00p 80.60p 80.70p 118435
13/10/2010 83.20p 84.74p 80.00p 80.10p 880620
12/10/2010 85.00p 87.00p 77.21p 82.50p 549740
11/10/2010 88.00p 90.40p 86.70p 90.40p 82180
08/10/2010 86.00p 87.40p 84.80p 87.40p 7565
07/10/2010 87.80p 88.00p 84.00p 85.00p 560295
06/10/2010 80.00p 86.50p 80.00p 86.50p 566805
05/10/2010 81.00p 82.00p 81.00p 81.50p 7500
04/10/2010 82.00p 82.00p 80.00p 81.00p 102275
01/10/2010 80.00p 81.40p 78.41p 79.60p 7275
30/09/2010 78.00p 80.00p 78.00p 80.00p 20000
29/09/2010 80.00p 80.00p 80.00p 80.00p 0
28/09/2010 80.50p 80.50p 78.60p 80.00p 5825
27/09/2010 81.00p 81.00p 80.00p 80.50p 56575
24/09/2010 81.00p 81.00p 80.50p 80.50p 10500
23/09/2010 80.10p 80.10p 80.10p 80.10p 5000
22/09/2010 78.00p 78.00p 78.00p 78.00p 0
21/09/2010 80.00p 80.00p 78.00p 78.00p 1100
20/09/2010 81.00p 81.00p 76.03p 77.50p 37020
17/09/2010 78.00p 84.40p 76.40p 81.00p 84255
16/09/2010 72.50p 74.70p 72.50p 74.70p 0
15/09/2010 73.00p 73.00p 72.00p 72.50p 9110
14/09/2010 72.00p 73.00p 70.70p 73.00p 7465
13/09/2010 69.40p 72.00p 68.00p 71.00p 41575
10/09/2010 66.60p 69.40p 65.89p 66.80p 112135
09/09/2010 68.00p 69.00p 64.00p 66.60p 2989375
08/09/2010 67.00p 69.00p 66.50p 66.50p 20130
07/09/2010 65.20p 68.00p 64.66p 65.50p 48645
06/09/2010 67.60p 67.60p 64.80p 66.80p 89120
03/09/2010 68.00p 69.00p 68.00p 68.30p 9640
02/09/2010 71.00p 71.92p 69.00p 70.00p 17135
01/09/2010 68.00p 69.50p 67.00p 69.50p 904925
31/08/2010 67.00p 67.00p 67.00p 67.00p 2500
27/08/2010 66.00p 67.00p 62.60p 64.80p 37215
26/08/2010 66.00p 66.00p 65.00p 65.00p 15580
25/08/2010 65.00p 65.00p 65.00p 65.00p 0
24/08/2010 65.00p 65.00p 65.00p 65.00p 0
23/08/2010 65.00p 65.00p 65.00p 65.00p 0
20/08/2010 64.80p 65.00p 64.80p 65.00p 0
19/08/2010 65.20p 65.20p 64.80p 64.80p 0
18/08/2010 65.00p 66.98p 65.00p 65.20p 2500
17/08/2010 66.00p 66.88p 64.00p 65.00p 26940
16/08/2010 65.20p 65.20p 64.00p 64.50p 9915
13/08/2010 68.00p 68.00p 66.50p 66.50p 12500
12/08/2010 72.00p 72.00p 70.00p 70.50p 155890
11/08/2010 72.00p 72.00p 70.50p 71.00p 80765
10/08/2010 66.00p 71.00p 65.20p 70.00p 59910
09/08/2010 64.50p 64.50p 64.50p 64.50p 0
06/08/2010 65.40p 66.00p 64.50p 64.50p 47965
05/08/2010 63.40p 64.50p 63.40p 64.50p 0
04/08/2010 63.30p 63.40p 62.15p 63.40p 3070
03/08/2010 63.50p 63.50p 63.30p 63.30p 0
02/08/2010 63.40p 63.60p 63.40p 63.50p 729835
30/07/2010 63.50p 63.50p 63.40p 63.40p 0
29/07/2010 63.50p 65.80p 62.75p 63.50p 21750
28/07/2010 62.00p 64.85p 61.15p 63.50p 56590
27/07/2010 57.60p 60.00p 56.20p 58.00p 26765
26/07/2010 57.00p 57.40p 56.30p 56.30p 8140
23/07/2010 54.75p 56.82p 53.70p 55.50p 10490
22/07/2010 56.25p 56.25p 52.39p 54.75p 111315
21/07/2010 56.80p 57.90p 56.10p 56.55p 20720
20/07/2010 56.65p 57.00p 56.65p 56.80p 190145
19/07/2010 57.30p 58.00p 57.30p 57.55p 40315
16/07/2010 57.80p 57.80p 56.77p 57.30p 46695
15/07/2010 57.75p 58.15p 56.63p 58.15p 83340
14/07/2010 57.60p 57.71p 56.65p 56.95p 31355
13/07/2010 58.00p 58.60p 57.60p 57.60p 205505
12/07/2010 58.05p 58.55p 56.34p 58.55p 5000
09/07/2010 58.65p 60.06p 57.90p 58.05p 25825
08/07/2010 58.05p 59.85p 57.50p 58.65p 7995
07/07/2010 58.25p 58.25p 58.05p 58.05p 0
06/07/2010 57.80p 58.40p 56.50p 58.25p 55860
05/07/2010 57.75p 59.00p 57.75p 58.10p 5000
02/07/2010 57.75p 59.40p 57.70p 57.75p 118410
01/07/2010 58.60p 58.60p 56.05p 56.05p 101635
30/06/2010 58.25p 58.85p 58.25p 58.85p 20190
29/06/2010 58.45p 59.60p 58.45p 58.45p 122405
28/06/2010 63.00p 63.00p 58.85p 58.85p 1465
25/06/2010 61.05p 61.05p 58.80p 61.00p 12500
24/06/2010 62.00p 62.00p 61.00p 61.05p 28245
23/06/2010 62.00p 62.00p 60.05p 61.10p 115050
22/06/2010 62.00p 62.60p 60.20p 61.60p 45190
21/06/2010 62.40p 62.40p 62.05p 62.15p 7705
18/06/2010 65.25p 66.00p 64.70p 64.70p 352120
17/06/2010 62.05p 63.00p 62.05p 62.15p 109810
16/06/2010 63.50p 63.55p 63.00p 63.55p 75000
15/06/2010 62.10p 63.50p 62.03p 63.50p 47065
14/06/2010 62.60p 62.60p 62.00p 62.10p 50000
11/06/2010 62.00p 63.80p 62.00p 62.60p 118745
10/06/2010 61.25p 62.00p 61.25p 61.60p 269810
09/06/2010 61.05p 62.00p 61.05p 61.25p 50000
08/06/2010 63.00p 63.21p 60.05p 61.05p 111345
07/06/2010 63.40p 64.50p 63.40p 63.55p 12500

*Close Price adjusted for both dividends and splits