Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/09/2020 77.00p 78.42p 76.56p 77.10p 28400
10/09/2020 77.00p 78.81p 76.00p 77.00p 57386
09/09/2020 77.20p 80.84p 77.00p 78.50p 75539
08/09/2020 79.20p 84.00p 76.35p 79.90p 86573
07/09/2020 82.00p 83.30p 81.51p 82.00p 20049
04/09/2020 84.00p 84.00p 79.00p 81.50p 110153
03/09/2020 80.20p 84.16p 80.20p 81.20p 21111
02/09/2020 85.20p 86.51p 82.26p 82.80p 37829
01/09/2020 86.00p 87.60p 85.27p 86.40p 85812
31/08/2020 85.20p 86.40p 85.20p 86.40p 26759
28/08/2020 85.20p 86.40p 85.20p 86.40p 26759
27/08/2020 87.80p 88.00p 84.20p 87.00p 106038
26/08/2020 81.40p 87.28p 78.48p 86.50p 679861
25/08/2020 86.40p 86.40p 78.00p 80.00p 52688
24/08/2020 85.00p 86.80p 83.03p 84.20p 120950
21/08/2020 82.20p 84.02p 81.20p 83.60p 76381
20/08/2020 88.00p 88.00p 81.60p 81.60p 60865
19/08/2020 83.20p 86.33p 81.80p 85.00p 54287
18/08/2020 83.20p 86.90p 83.20p 84.90p 25312
17/08/2020 86.00p 87.80p 84.52p 85.90p 40214
14/08/2020 87.20p 90.28p 81.00p 82.00p 116942
13/08/2020 89.20p 91.72p 89.00p 89.40p 48036
12/08/2020 92.00p 92.00p 88.67p 90.90p 50300
11/08/2020 87.20p 91.76p 87.20p 89.50p 30743
10/08/2020 87.20p 89.80p 87.20p 87.40p 47597
07/08/2020 87.20p 91.57p 87.20p 89.30p 33705
06/08/2020 90.00p 92.00p 87.20p 88.60p 35403
05/08/2020 87.00p 89.90p 86.56p 89.90p 189447
04/08/2020 86.00p 88.02p 86.00p 86.00p 26291
03/08/2020 88.00p 89.60p 86.38p 88.00p 59253
31/07/2020 82.00p 90.00p 78.20p 87.10p 359312
30/07/2020 85.00p 85.00p 77.00p 81.10p 102159
29/07/2020 82.00p 85.00p 80.50p 83.60p 113773
28/07/2020 84.00p 87.22p 82.70p 83.40p 123622
27/07/2020 90.00p 94.80p 83.00p 83.00p 422131
24/07/2020 92.80p 94.44p 89.56p 93.00p 66403
23/07/2020 90.60p 92.09p 89.40p 91.30p 54625
22/07/2020 95.00p 96.00p 89.35p 90.60p 102607
21/07/2020 92.80p 96.00p 90.33p 94.90p 85753
20/07/2020 93.80p 95.39p 89.53p 92.10p 183947
17/07/2020 91.00p 99.00p 90.84p 96.40p 162052
16/07/2020 87.00p 93.00p 84.34p 90.50p 538894
15/07/2020 99.80p 100.00p 82.25p 85.40p 595648
14/07/2020 97.80p 100.00p 95.59p 97.80p 154669
13/07/2020 98.20p 99.87p 95.00p 98.00p 93270
10/07/2020 98.00p 101.81p 98.00p 98.00p 23715
09/07/2020 100.00p 103.00p 96.55p 100.10p 224459
08/07/2020 99.80p 100.00p 94.98p 97.10p 733751
07/07/2020 96.00p 99.80p 93.81p 98.60p 263057
06/07/2020 96.60p 96.60p 93.20p 95.00p 105679
03/07/2020 94.00p 96.73p 92.54p 94.70p 375585
02/07/2020 89.80p 93.20p 86.20p 93.20p 535651
01/07/2020 83.60p 85.80p 82.80p 84.20p 83489
30/06/2020 84.20p 85.80p 82.63p 84.60p 76861
29/06/2020 84.60p 86.00p 81.20p 83.50p 391654
26/06/2020 88.00p 88.00p 83.10p 84.70p 127438
25/06/2020 86.20p 88.54p 82.20p 87.40p 341066
24/06/2020 82.00p 86.80p 80.36p 86.80p 221281
23/06/2020 77.00p 83.00p 77.00p 83.00p 304622
22/06/2020 79.00p 81.26p 79.00p 80.40p 78973
19/06/2020 77.80p 82.00p 76.27p 79.00p 276004
18/06/2020 76.80p 76.80p 74.00p 75.00p 120400
17/06/2020 74.80p 76.56p 73.20p 76.00p 925900
16/06/2020 76.80p 77.00p 75.20p 76.00p 241619
15/06/2020 77.00p 77.00p 73.00p 76.00p 294562
12/06/2020 74.00p 78.80p 72.20p 76.50p 10730395
11/06/2020 84.00p 84.00p 72.20p 76.10p 309008
10/06/2020 79.80p 85.00p 76.75p 82.60p 170484
09/06/2020 80.80p 82.71p 77.21p 78.00p 138414
08/06/2020 87.60p 87.60p 80.80p 80.80p 204066
05/06/2020 84.80p 87.60p 81.00p 85.40p 322300
04/06/2020 83.00p 90.00p 81.00p 82.50p 657332
03/06/2020 86.80p 88.00p 75.00p 76.50p 2319180
02/06/2020 81.80p 87.00p 79.27p 83.00p 328845
01/06/2020 81.00p 82.00p 76.07p 80.10p 247600
29/05/2020 71.80p 82.00p 70.89p 78.10p 403133
28/05/2020 68.00p 72.00p 66.25p 70.10p 197181
27/05/2020 67.00p 70.00p 63.31p 67.50p 232256
26/05/2020 70.00p 73.26p 58.25p 64.80p 430010
25/05/2020 77.00p 79.00p 65.24p 69.20p 294509
22/05/2020 77.00p 79.00p 65.24p 69.20p 294509
21/05/2020 72.00p 72.00p 68.55p 71.00p 197760
20/05/2020 75.20p 78.35p 65.60p 70.00p 385742
19/05/2020 76.20p 80.00p 75.20p 77.60p 169925
18/05/2020 73.80p 76.81p 70.00p 76.00p 193517
15/05/2020 67.00p 77.00p 64.34p 70.90p 313277
14/05/2020 63.00p 71.00p 63.00p 65.10p 678910
13/05/2020 58.20p 63.00p 57.25p 60.60p 139184
12/05/2020 57.80p 63.60p 56.20p 61.50p 484247
11/05/2020 59.80p 59.80p 52.11p 54.50p 411645
08/05/2020 50.00p 61.20p 49.98p 58.70p 658176
07/05/2020 50.00p 61.20p 49.98p 58.70p 808176
06/05/2020 48.20p 51.40p 48.20p 49.55p 1562516
05/05/2020 43.00p 52.35p 43.00p 49.05p 1553058
04/05/2020 39.00p 39.49p 36.47p 38.70p 79603
01/05/2020 39.90p 39.90p 36.40p 37.95p 141639
30/04/2020 38.10p 41.00p 37.17p 38.70p 228584
29/04/2020 38.00p 42.00p 38.00p 40.45p 76692
28/04/2020 40.00p 42.00p 38.10p 40.55p 207895
27/04/2020 43.80p 43.80p 40.00p 41.95p 82433
24/04/2020 44.00p 42.99p 40.51p 41.95p 92620
23/04/2020 44.00p 43.08p 40.48p 42.45p 53255
22/04/2020 44.00p 43.18p 40.48p 42.40p 32872
21/04/2020 44.00p 44.00p 40.00p 41.95p 88043
20/04/2020 42.00p 44.90p 40.00p 42.40p 112988
17/04/2020 42.00p 45.32p 40.00p 41.95p 264937
16/04/2020 46.10p 45.04p 42.00p 44.50p 129536
15/04/2020 46.10p 49.19p 42.08p 43.95p 236815
14/04/2020 50.00p 50.20p 46.10p 48.40p 213015
09/04/2020 49.00p 50.26p 47.31p 48.80p 260777
08/04/2020 48.60p 50.40p 48.10p 49.90p 133573
07/04/2020 47.00p 51.64p 47.00p 49.70p 308219
06/04/2020 45.10p 48.90p 45.00p 47.05p 254836
03/04/2020 47.00p 48.80p 45.36p 47.00p 260849
02/04/2020 50.00p 52.75p 40.76p 44.95p 840554
01/04/2020 45.00p 53.94p 45.00p 50.40p 1123168
31/03/2020 42.00p 48.00p 41.58p 46.00p 1409301
30/03/2020 36.00p 44.00p 36.00p 42.50p 1299562
27/03/2020 30.10p 40.00p 30.10p 33.60p 1083607
26/03/2020 24.00p 32.00p 22.40p 31.05p 1066521
25/03/2020 20.90p 23.90p 20.25p 23.10p 451596
24/03/2020 19.00p 20.52p 17.78p 20.45p 482724
23/03/2020 18.00p 18.59p 16.50p 18.28p 248395
20/03/2020 19.00p 19.64p 15.59p 17.10p 5118343
19/03/2020 22.00p 18.93p 16.98p 18.73p 466616
18/03/2020 22.00p 22.00p 15.33p 17.98p 1236574
17/03/2020 39.00p 41.17p 27.00p 27.95p 618635
16/03/2020 62.20p 64.20p 40.20p 41.10p 319416
13/03/2020 66.20p 70.90p 65.00p 66.00p 70260
12/03/2020 68.20p 73.49p 66.20p 69.50p 140668
11/03/2020 71.20p 74.74p 70.97p 72.60p 52341
10/03/2020 73.40p 74.90p 71.55p 73.10p 98919
09/03/2020 69.80p 71.89p 67.10p 67.10p 133148
06/03/2020 72.00p 74.95p 72.00p 72.50p 30405
05/03/2020 72.20p 74.95p 72.20p 73.60p 56612
04/03/2020 75.00p 74.95p 72.70p 72.70p 48150
03/03/2020 75.00p 75.00p 72.70p 72.70p 131245
02/03/2020 72.80p 74.32p 71.49p 71.70p 132527
28/02/2020 70.20p 72.97p 69.15p 70.80p 138162
27/02/2020 74.00p 74.00p 72.00p 72.00p 51591
26/02/2020 75.00p 75.00p 73.10p 73.10p 55202
25/02/2020 75.00p 75.07p 73.60p 73.60p 211530
24/02/2020 75.00p 75.13p 73.10p 73.10p 81771
21/02/2020 75.00p 75.15p 73.50p 73.50p 21781
20/02/2020 75.00p 75.19p 74.26p 74.90p 23456
19/02/2020 75.00p 75.40p 74.26p 75.40p 59801
18/02/2020 75.00p 75.00p 74.00p 74.80p 146813
17/02/2020 75.80p 75.80p 72.81p 73.40p 101799
14/02/2020 75.00p 75.20p 72.20p 72.80p 215603
13/02/2020 70.00p 72.00p 68.00p 70.70p 170968
12/02/2020 70.00p 73.00p 69.00p 69.50p 42872
11/02/2020 72.00p 73.90p 72.00p 72.40p 40831
10/02/2020 72.00p 75.35p 71.85p 71.90p 84494
07/02/2020 74.00p 75.36p 73.21p 73.40p 233778
06/02/2020 73.60p 75.40p 73.60p 75.30p 166638
05/02/2020 75.00p 75.90p 74.25p 75.40p 159731
04/02/2020 75.00p 76.00p 73.42p 74.50p 310991
03/02/2020 75.00p 75.76p 71.80p 72.90p 532472
31/01/2020 77.00p 77.00p 73.73p 75.10p 326043
30/01/2020 79.00p 79.00p 73.20p 75.10p 94429
29/01/2020 73.60p 77.30p 73.60p 77.30p 25299
28/01/2020 75.00p 76.40p 73.40p 75.60p 45129
27/01/2020 75.00p 78.00p 75.00p 75.10p 130602
24/01/2020 79.00p 79.40p 76.10p 76.10p 69388
23/01/2020 79.00p 79.40p 76.00p 78.10p 168123
22/01/2020 75.20p 83.00p 73.74p 77.70p 1048786
21/01/2020 94.60p 95.50p 94.10p 95.50p 29258
20/01/2020 94.60p 95.50p 93.90p 95.00p 45614
17/01/2020 94.60p 94.50p 93.90p 94.50p 3656
16/01/2020 94.60p 95.50p 93.80p 94.50p 42333
15/01/2020 94.60p 95.60p 93.88p 94.50p 15518
14/01/2020 94.60p 96.00p 93.80p 94.50p 28383
13/01/2020 94.60p 96.20p 94.50p 94.50p 29298
10/01/2020 93.00p 96.20p 92.81p 94.60p 7434
09/01/2020 93.00p 96.40p 92.22p 94.60p 20375
08/01/2020 93.00p 96.40p 92.91p 94.60p 77670
07/01/2020 98.00p 98.00p 93.10p 94.60p 421691
06/01/2020 93.00p 95.76p 93.10p 94.60p 22639
03/01/2020 93.00p 93.80p 91.76p 93.10p 38580
02/01/2020 95.80p 95.80p 92.00p 92.00p 32475
31/12/2019 93.20p 96.50p 95.00p 95.40p 12818
30/12/2019 93.20p 94.60p 92.61p 94.60p 44693
27/12/2019 94.00p 93.00p 92.61p 93.00p 4052
24/12/2019 94.00p 94.60p 92.53p 93.00p 3805
23/12/2019 94.00p 94.90p 93.00p 93.00p 43902
20/12/2019 94.00p 94.90p 93.50p 93.50p 122264
19/12/2019 97.80p 97.80p 93.43p 95.20p 52588
18/12/2019 93.00p 94.90p 93.00p 94.90p 31360
17/12/2019 94.00p 95.00p 93.60p 93.60p 199778
16/12/2019 94.20p 95.90p 93.50p 95.90p 69660
13/12/2019 95.00p 95.00p 93.60p 94.20p 359363
12/12/2019 93.00p 95.00p 93.00p 93.60p 943837
11/12/2019 92.00p 92.00p 91.60p 91.60p 13762
10/12/2019 91.00p 91.10p 89.60p 89.60p 25026
09/12/2019 88.20p 91.90p 88.20p 91.00p 448335
06/12/2019 92.00p 92.76p 90.60p 90.60p 30887
05/12/2019 92.00p 92.00p 90.10p 90.10p 10043
04/12/2019 92.00p 92.00p 90.55p 91.60p 8324
03/12/2019 92.80p 94.76p 90.55p 91.10p 50556
02/12/2019 92.80p 94.52p 92.60p 92.60p 13981

*Close Price adjusted for both dividends and splits