Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/06/2021 86.20p 89.80p 85.00p 85.00p 43318
23/06/2021 86.00p 89.80p 85.10p 86.00p 24725
22/06/2021 86.40p 89.80p 85.20p 86.00p 106363
21/06/2021 88.20p 91.80p 85.17p 90.00p 89087
18/06/2021 89.80p 90.00p 87.62p 90.00p 101146
17/06/2021 92.80p 92.86p 87.84p 88.70p 145153
16/06/2021 95.80p 95.80p 92.51p 94.20p 41775
15/06/2021 95.80p 96.00p 92.47p 94.30p 32145
14/06/2021 95.80p 95.80p 92.60p 93.30p 64670
11/06/2021 94.00p 96.00p 92.15p 94.50p 113449
10/06/2021 94.00p 96.00p 92.00p 96.00p 145072
09/06/2021 96.00p 97.00p 93.86p 95.50p 230051
08/06/2021 88.00p 96.00p 88.00p 96.00p 343739
07/06/2021 91.00p 91.80p 88.00p 89.00p 231165
04/06/2021 89.80p 91.82p 88.20p 90.60p 144839
03/06/2021 91.00p 91.80p 88.20p 89.50p 247065
02/06/2021 89.00p 91.00p 86.20p 89.50p 182495
01/06/2021 85.00p 89.00p 81.40p 86.00p 280311
31/05/2021 84.00p 85.00p 82.00p 83.00p 181420
28/05/2021 84.00p 85.00p 82.00p 83.00p 181420
27/05/2021 84.00p 85.00p 83.00p 84.90p 41673
26/05/2021 84.20p 84.85p 83.00p 84.30p 191027
25/05/2021 83.60p 84.80p 83.60p 83.90p 57041
24/05/2021 84.00p 84.80p 80.86p 82.90p 149605
21/05/2021 82.00p 84.00p 80.60p 82.00p 66041
20/05/2021 83.00p 83.00p 80.28p 81.50p 59765
19/05/2021 83.00p 83.40p 80.09p 81.80p 100319
18/05/2021 87.80p 87.80p 79.39p 82.50p 469241
17/05/2021 87.80p 88.00p 84.20p 88.00p 112894
14/05/2021 87.00p 88.18p 84.00p 86.00p 386796
13/05/2021 89.00p 89.00p 86.72p 85.00p 244546
12/05/2021 86.00p 89.00p 83.88p 89.00p 330474
11/05/2021 81.00p 89.55p 79.00p 86.60p 934968
10/05/2021 81.00p 81.00p 78.00p 78.00p 248684
07/05/2021 78.00p 81.80p 78.00p 79.30p 102712
06/05/2021 81.60p 82.61p 78.00p 79.80p 249535
05/05/2021 75.20p 83.59p 75.20p 78.60p 457549
04/05/2021 75.00p 77.50p 74.36p 76.50p 212549
03/05/2021 74.40p 75.71p 73.80p 73.80p 29942
30/04/2021 74.40p 75.71p 73.80p 73.80p 29942
29/04/2021 73.20p 75.73p 73.20p 74.50p 144681
28/04/2021 74.20p 75.51p 73.70p 73.90p 140224
27/04/2021 78.00p 78.00p 74.00p 74.00p 70644
26/04/2021 76.40p 78.00p 74.72p 76.00p 192213
23/04/2021 75.00p 77.00p 74.18p 75.00p 108955
22/04/2021 76.00p 76.00p 73.60p 74.10p 171928
21/04/2021 73.00p 76.00p 73.00p 74.00p 457309
20/04/2021 72.80p 72.80p 71.20p 71.50p 93859
19/04/2021 72.00p 72.92p 70.28p 71.90p 271425
16/04/2021 70.40p 72.00p 69.51p 71.50p 211787
15/04/2021 70.80p 70.80p 68.20p 69.20p 158803
14/04/2021 70.00p 70.80p 67.72p 69.30p 124805
13/04/2021 69.20p 70.07p 67.51p 68.50p 95939
12/04/2021 71.80p 71.80p 69.00p 69.80p 25486
09/04/2021 69.80p 71.12p 69.00p 69.50p 149025
08/04/2021 66.40p 70.00p 66.37p 68.40p 85153
07/04/2021 68.20p 68.80p 66.59p 68.50p 162358
06/04/2021 67.80p 69.00p 66.00p 67.60p 157835
02/04/2021 67.80p 67.89p 67.00p 67.50p 14300
01/04/2021 67.80p 67.89p 67.00p 67.50p 14300
31/03/2021 67.20p 67.69p 66.52p 67.40p 260747
30/03/2021 68.80p 68.80p 66.12p 67.60p 154062
29/03/2021 67.20p 67.80p 65.06p 66.90p 115177
26/03/2021 69.00p 69.00p 67.00p 67.00p 119674
25/03/2021 69.00p 69.40p 68.80p 69.30p 43095
24/03/2021 69.00p 69.58p 68.85p 69.20p 53571
23/03/2021 68.80p 71.50p 68.80p 70.30p 76017
22/03/2021 72.00p 72.00p 68.80p 70.20p 81237
19/03/2021 72.00p 72.00p 68.60p 70.30p 131794
18/03/2021 70.00p 71.80p 69.00p 70.90p 118994
17/03/2021 70.00p 70.00p 68.26p 69.00p 78783
16/03/2021 68.00p 69.80p 66.40p 68.90p 141146
15/03/2021 67.00p 68.00p 66.20p 67.10p 76163
12/03/2021 67.00p 67.00p 65.20p 66.00p 123926
11/03/2021 65.00p 66.60p 62.62p 66.60p 139037
10/03/2021 67.00p 67.00p 63.11p 64.30p 178042
09/03/2021 68.00p 68.00p 64.16p 65.00p 89067
08/03/2021 66.80p 67.80p 64.20p 65.20p 188078
05/03/2021 66.80p 66.80p 64.02p 65.50p 80642
04/03/2021 68.00p 68.00p 64.00p 65.50p 71104
03/03/2021 68.60p 68.60p 65.40p 66.30p 183678
02/03/2021 69.00p 69.00p 66.35p 67.40p 126240
01/03/2021 71.00p 71.00p 66.20p 68.10p 74874
26/02/2021 68.80p 70.14p 67.20p 68.40p 186311
25/02/2021 70.00p 71.00p 68.31p 69.40p 145613
24/02/2021 70.00p 70.00p 67.20p 70.00p 91585
23/02/2021 68.40p 70.00p 65.40p 68.30p 190189
22/02/2021 68.00p 70.80p 65.00p 65.00p 442572
19/02/2021 72.00p 72.00p 69.53p 71.00p 18847
18/02/2021 68.40p 72.00p 68.39p 69.90p 56493
17/02/2021 71.40p 71.50p 70.43p 71.50p 34095
16/02/2021 71.00p 72.00p 69.62p 71.40p 103397
15/02/2021 70.00p 70.80p 68.62p 70.10p 222905
12/02/2021 70.80p 71.00p 69.11p 69.60p 188084
11/02/2021 71.00p 71.42p 68.98p 69.90p 165424
10/02/2021 72.60p 73.80p 71.00p 72.50p 86822
09/02/2021 72.20p 75.00p 72.20p 73.70p 158038
08/02/2021 72.20p 75.21p 72.20p 73.90p 91242
05/02/2021 72.20p 75.00p 70.20p 73.50p 74008
04/02/2021 74.00p 74.00p 70.20p 73.00p 362043
03/02/2021 71.40p 74.00p 71.00p 73.00p 305620
02/02/2021 69.00p 73.82p 67.53p 71.10p 290350
01/02/2021 69.00p 69.00p 65.94p 68.10p 378357
29/01/2021 67.60p 68.80p 64.20p 67.90p 226655
28/01/2021 69.00p 69.00p 63.20p 67.00p 231568
27/01/2021 67.20p 68.88p 66.20p 67.00p 109140
26/01/2021 68.80p 68.80p 67.00p 68.00p 307223
25/01/2021 67.40p 69.80p 67.40p 68.50p 474612
22/01/2021 69.40p 69.40p 66.22p 67.10p 68189
21/01/2021 70.00p 70.00p 66.23p 68.30p 318153
20/01/2021 70.60p 74.00p 66.46p 70.00p 1236149
19/01/2021 67.80p 68.29p 66.40p 67.30p 94988
18/01/2021 69.80p 69.80p 65.78p 67.10p 220729
15/01/2021 67.20p 68.96p 65.10p 66.60p 136292
14/01/2021 69.80p 69.80p 67.11p 68.50p 128534
13/01/2021 69.80p 69.80p 67.00p 68.50p 59076
12/01/2021 68.60p 69.35p 66.12p 68.70p 237550
11/01/2021 70.00p 70.00p 65.90p 68.70p 326753
08/01/2021 71.20p 71.38p 67.18p 69.40p 191054
07/01/2021 69.40p 70.62p 69.00p 70.40p 107848
06/01/2021 71.80p 72.02p 69.10p 69.10p 100603
05/01/2021 72.20p 73.70p 70.60p 71.30p 106405
04/01/2021 74.40p 74.59p 72.36p 72.90p 178190
31/12/2020 72.00p 75.73p 72.00p 73.40p 60734
30/12/2020 75.00p 77.47p 72.20p 73.00p 87041
29/12/2020 78.00p 78.00p 72.20p 76.80p 107252
28/12/2020 74.80p 77.80p 74.60p 76.50p 108683
24/12/2020 74.80p 77.80p 74.60p 76.50p 108683
23/12/2020 69.60p 75.00p 69.60p 73.00p 109365
22/12/2020 70.00p 73.52p 70.00p 72.00p 182958
21/12/2020 73.80p 73.80p 69.00p 70.00p 166853
18/12/2020 73.00p 75.22p 70.18p 72.50p 339938
17/12/2020 71.00p 76.00p 68.33p 73.00p 523566
16/12/2020 71.00p 71.00p 67.08p 69.40p 51121
15/12/2020 68.60p 70.40p 67.40p 68.80p 25361
14/12/2020 71.20p 71.20p 66.80p 68.60p 46439
11/12/2020 71.80p 71.80p 68.00p 70.00p 148899
10/12/2020 68.60p 71.23p 68.00p 70.00p 79542
09/12/2020 69.40p 70.59p 64.00p 66.80p 188385
08/12/2020 73.80p 73.80p 67.15p 68.80p 183699
07/12/2020 72.40p 73.80p 71.19p 72.00p 47504
04/12/2020 72.00p 75.00p 71.57p 72.70p 332673
03/12/2020 71.00p 72.00p 68.45p 70.80p 38856
02/12/2020 69.80p 71.00p 67.46p 69.10p 226159
01/12/2020 70.00p 70.00p 65.89p 67.50p 137075
30/11/2020 70.00p 70.00p 65.85p 68.50p 103079
27/11/2020 71.20p 72.25p 68.40p 68.40p 64549
26/11/2020 75.00p 74.00p 70.85p 71.70p 85588
25/11/2020 75.00p 75.00p 71.00p 72.90p 56945
24/11/2020 72.40p 75.76p 71.94p 72.70p 233481
23/11/2020 75.80p 76.00p 71.51p 74.60p 89864
20/11/2020 76.00p 77.09p 74.00p 76.00p 44255
19/11/2020 77.00p 77.50p 76.00p 77.50p 9763
18/11/2020 77.00p 78.00p 74.80p 78.00p 44552
17/11/2020 75.60p 80.00p 75.24p 77.40p 180426
16/11/2020 74.00p 78.00p 71.84p 74.50p 1224057
13/11/2020 74.60p 76.00p 71.86p 72.60p 51512
12/11/2020 74.00p 76.00p 71.34p 73.20p 1320322
10/11/2020 66.20p 74.00p 66.20p 72.00p 195261
09/11/2020 65.80p 78.11p 61.89p 68.00p 432646
06/11/2020 62.60p 64.28p 61.89p 63.60p 55216
05/11/2020 62.60p 64.35p 61.89p 63.60p 37923
04/11/2020 64.00p 64.72p 61.04p 63.00p 27359
03/11/2020 64.00p 64.83p 62.63p 64.00p 18875
02/11/2020 64.00p 64.09p 58.00p 64.00p 114156
30/10/2020 63.20p 65.26p 63.20p 64.50p 24082
29/10/2020 64.00p 65.40p 62.20p 63.00p 74635
28/10/2020 67.20p 67.20p 61.71p 64.50p 219501
27/10/2020 65.00p 70.50p 62.11p 69.00p 250412
26/10/2020 59.00p 65.37p 59.00p 63.40p 91332
23/10/2020 61.00p 64.75p 60.09p 62.50p 184437
22/10/2020 61.00p 62.35p 59.64p 60.50p 650160
21/10/2020 60.80p 62.42p 56.13p 60.40p 663189
20/10/2020 61.00p 63.79p 60.61p 62.00p 77714
19/10/2020 63.00p 63.50p 61.18p 62.80p 120487
16/10/2020 62.00p 64.61p 60.00p 61.00p 105377
15/10/2020 65.00p 65.46p 62.14p 64.10p 35578
14/10/2020 63.00p 65.99p 63.00p 64.90p 94101
13/10/2020 67.20p 67.64p 63.96p 64.80p 97621
12/10/2020 68.00p 70.00p 65.42p 65.50p 133674
09/10/2020 61.20p 67.40p 60.00p 64.80p 324444
08/10/2020 66.00p 67.80p 63.00p 65.00p 94515
07/10/2020 65.00p 68.00p 64.51p 67.00p 158366
06/10/2020 68.80p 67.00p 63.00p 67.00p 32413
05/10/2020 68.80p 68.80p 63.00p 66.00p 82471
02/10/2020 64.60p 68.80p 63.20p 66.50p 91981
01/10/2020 68.40p 68.40p 60.98p 64.50p 532549
30/09/2020 79.80p 82.20p 67.00p 72.00p 832630
29/09/2020 77.80p 77.44p 74.51p 76.50p 52370
28/09/2020 77.80p 78.00p 74.00p 77.00p 102547
25/09/2020 76.80p 77.50p 74.99p 75.50p 115612
24/09/2020 78.80p 78.80p 74.00p 76.50p 43091
23/09/2020 76.00p 77.54p 76.00p 77.50p 47373
22/09/2020 76.00p 77.66p 74.24p 77.00p 81912
21/09/2020 81.00p 83.20p 75.34p 78.50p 154290
18/09/2020 81.80p 81.80p 76.68p 79.90p 23593
17/09/2020 80.00p 81.00p 77.35p 79.40p 122394
16/09/2020 76.20p 81.00p 74.82p 76.80p 220578
15/09/2020 78.40p 80.78p 75.00p 76.60p 37183
14/09/2020 79.80p 81.80p 77.28p 79.60p 60277

*Close Price adjusted for both dividends and splits