Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/11/2019 92.80p 94.00p 92.57p 94.00p 180808
28/11/2019 92.80p 92.80p 91.20p 92.50p 84753
27/11/2019 92.00p 92.70p 91.80p 91.80p 74809
26/11/2019 92.00p 93.36p 92.00p 92.00p 8331
25/11/2019 93.00p 94.00p 92.51p 93.40p 97128
22/11/2019 92.00p 92.50p 88.77p 92.50p 21622
21/11/2019 92.00p 92.88p 91.32p 92.00p 101870
20/11/2019 92.00p 92.84p 92.00p 92.40p 58526
19/11/2019 91.80p 92.15p 91.80p 91.90p 51500
18/11/2019 90.20p 91.26p 90.00p 91.10p 48144
15/11/2019 89.80p 91.00p 87.80p 90.50p 241942
14/11/2019 87.00p 88.40p 84.59p 88.40p 12420
13/11/2019 86.00p 87.36p 86.99p 87.30p 2560
12/11/2019 86.00p 88.00p 84.20p 87.40p 56532
11/11/2019 85.00p 86.50p 85.00p 86.50p 70961
08/11/2019 88.20p 88.50p 85.00p 86.50p 222297
07/11/2019 91.00p 92.00p 88.50p 89.00p 24074
06/11/2019 93.80p 93.80p 91.00p 92.40p 82185
05/11/2019 91.20p 92.30p 88.51p 92.30p 153738
04/11/2019 93.00p 93.00p 89.50p 91.50p 119600
01/11/2019 92.80p 93.50p 91.20p 93.50p 61117
31/10/2019 93.80p 93.80p 91.80p 91.80p 64
30/10/2019 94.00p 94.88p 93.00p 94.40p 127320
29/10/2019 94.20p 95.00p 94.00p 94.50p 25480
28/10/2019 94.73p 94.73p 93.38p 94.10p 7565
25/10/2019 93.00p 93.50p 92.00p 92.60p 76375
24/10/2019 93.00p 94.30p 92.55p 93.10p 39019
23/10/2019 93.50p 94.10p 93.50p 94.10p 5458
22/10/2019 93.20p 94.30p 93.20p 94.10p 46317
21/10/2019 95.00p 95.00p 92.60p 92.60p 12067
18/10/2019 93.00p 94.95p 90.10p 92.30p 174204
17/10/2019 90.00p 92.00p 88.52p 91.60p 44283
16/10/2019 89.10p 91.50p 88.31p 89.10p 34366
15/10/2019 89.60p 91.76p 88.95p 89.60p 1402259
14/10/2019 91.00p 92.46p 89.60p 89.60p 545853
11/10/2019 87.80p 91.04p 86.68p 90.40p 88827
10/10/2019 88.20p 90.68p 86.54p 86.90p 57213
09/10/2019 87.00p 90.00p 85.32p 89.70p 68322
08/10/2019 88.20p 90.62p 83.16p 83.60p 132340
07/10/2019 86.80p 92.90p 85.27p 91.50p 166938
04/10/2019 82.30p 84.59p 82.30p 84.50p 31760
03/10/2019 82.00p 83.80p 82.00p 82.90p 57186
02/10/2019 85.00p 86.22p 83.63p 85.00p 47201
01/10/2019 84.50p 84.50p 83.40p 83.40p 6694
30/09/2019 83.20p 83.98p 82.00p 82.90p 36060
27/09/2019 83.20p 84.80p 83.20p 83.50p 44751
26/09/2019 84.55p 84.80p 83.85p 84.10p 24471
25/09/2019 85.00p 86.50p 84.51p 85.10p 34554
24/09/2019 85.00p 85.00p 83.85p 84.10p 7836
23/09/2019 82.00p 86.00p 82.00p 84.60p 201225
20/09/2019 81.42p 81.42p 79.26p 80.30p 571
19/09/2019 80.00p 81.40p 79.10p 80.10p 62493
18/09/2019 78.60p 79.00p 78.10p 78.50p 17584
17/09/2019 78.40p 79.00p 77.50p 77.60p 41122
16/09/2019 77.50p 79.52p 77.50p 77.50p 706
13/09/2019 78.60p 80.00p 77.60p 77.60p 37821
12/09/2019 77.70p 78.80p 76.45p 77.00p 14696
11/09/2019 77.80p 79.64p 76.60p 76.60p 30038
10/09/2019 79.00p 79.77p 77.62p 78.60p 69493
09/09/2019 83.00p 85.90p 79.10p 81.00p 115218
06/09/2019 78.00p 79.48p 76.00p 77.50p 28513
05/09/2019 77.80p 81.52p 75.50p 76.60p 45216
04/09/2019 75.50p 84.80p 75.50p 80.00p 56598
03/09/2019 78.00p 83.71p 78.00p 80.00p 39782
02/09/2019 80.20p 82.30p 80.00p 81.20p 15133
30/08/2019 83.20p 84.48p 81.25p 82.40p 58044
29/08/2019 84.20p 85.00p 82.10p 85.00p 74732
28/08/2019 78.00p 85.00p 78.00p 83.60p 86756
27/08/2019 77.00p 77.00p 75.25p 76.60p 28400
23/08/2019 75.01p 76.93p 73.50p 73.50p 7308
22/08/2019 75.00p 76.97p 75.00p 75.50p 45790
21/08/2019 74.00p 76.80p 73.60p 73.60p 16104
20/08/2019 74.80p 75.00p 73.25p 73.60p 29731
19/08/2019 74.00p 74.00p 73.00p 73.50p 23163
16/08/2019 72.20p 73.40p 72.00p 73.40p 43330
15/08/2019 71.25p 72.50p 71.25p 72.50p 9024
14/08/2019 74.40p 74.90p 72.50p 72.50p 7720
13/08/2019 74.90p 74.90p 70.99p 71.50p 31188
12/08/2019 70.60p 74.90p 70.60p 71.60p 3500
09/08/2019 70.58p 71.10p 70.58p 71.10p 26900
08/08/2019 70.24p 74.90p 70.24p 71.60p 10752
07/08/2019 69.64p 74.90p 69.64p 71.60p 7954
06/08/2019 73.00p 74.90p 69.64p 70.60p 50749
05/08/2019 69.80p 72.00p 68.50p 68.50p 96555
02/08/2019 75.42p 75.42p 72.60p 74.00p 38643
01/08/2019 74.70p 74.70p 74.00p 74.00p 16103
31/07/2019 73.67p 75.80p 71.00p 72.50p 26821
30/07/2019 76.40p 76.40p 73.59p 74.00p 47857
29/07/2019 72.56p 76.80p 72.56p 74.00p 50540
26/07/2019 76.90p 76.90p 73.90p 73.90p 56812
25/07/2019 77.00p 77.00p 76.50p 76.50p 16676
24/07/2019 75.00p 77.57p 74.00p 74.00p 4500
23/07/2019 77.68p 77.68p 75.45p 77.40p 20876
22/07/2019 75.45p 77.78p 75.45p 77.50p 8444
19/07/2019 77.99p 77.99p 77.40p 77.40p 11141
18/07/2019 75.20p 78.40p 75.20p 77.50p 22201
17/07/2019 75.20p 80.50p 75.20p 77.50p 56399
16/07/2019 78.88p 80.20p 78.88p 79.00p 46049
15/07/2019 78.55p 81.50p 78.00p 78.00p 25614
12/07/2019 79.85p 81.50p 76.50p 80.50p 55436
11/07/2019 77.80p 79.85p 77.80p 79.50p 3499
10/07/2019 79.90p 79.90p 75.20p 79.00p 70008
09/07/2019 78.47p 78.50p 76.25p 78.50p 5519
08/07/2019 80.00p 83.40p 78.63p 79.50p 26706
05/07/2019 77.80p 82.90p 74.55p 82.90p 87437
04/07/2019 74.99p 76.70p 73.00p 76.50p 145154
03/07/2019 72.00p 75.40p 70.30p 74.90p 133580
02/07/2019 78.50p 78.50p 72.50p 73.40p 84645
01/07/2019 77.00p 79.99p 75.00p 75.00p 83248
28/06/2019 75.80p 80.90p 75.80p 75.80p 59884
27/06/2019 80.20p 81.40p 75.00p 75.00p 34416
26/06/2019 82.00p 82.00p 72.60p 80.90p 230728
25/06/2019 86.00p 86.50p 85.00p 85.00p 519859
24/06/2019 86.20p 89.00p 86.20p 89.00p 40014
21/06/2019 85.90p 89.00p 85.90p 89.00p 1826390
20/06/2019 89.80p 90.00p 85.00p 85.50p 44586
19/06/2019 89.80p 91.90p 87.90p 87.90p 35563
18/06/2019 91.89p 92.00p 88.10p 90.70p 6870
17/06/2019 90.68p 92.00p 88.84p 91.50p 34033
14/06/2019 92.20p 94.10p 90.50p 93.00p 28706
13/06/2019 92.60p 94.40p 91.20p 91.40p 45926
12/06/2019 94.00p 94.10p 92.00p 93.90p 27337
11/06/2019 92.20p 93.00p 92.00p 93.00p 10740
10/06/2019 92.20p 94.10p 92.20p 93.40p 11903
07/06/2019 89.80p 94.52p 88.64p 94.40p 93561
06/06/2019 97.40p 100.00p 91.50p 91.50p 127135
05/06/2019 97.20p 102.90p 95.50p 97.20p 91440
04/06/2019 98.00p 99.00p 95.60p 95.60p 113288
03/06/2019 93.80p 97.50p 91.40p 92.40p 156168
31/05/2019 94.00p 94.40p 92.48p 93.50p 37286
30/05/2019 94.00p 98.00p 90.40p 93.00p 143673
29/05/2019 90.00p 93.80p 90.00p 92.30p 59860
28/05/2019 87.80p 91.80p 87.80p 91.80p 64374
24/05/2019 85.20p 86.00p 82.48p 85.60p 104257
23/05/2019 87.00p 88.00p 83.00p 83.00p 78208
22/05/2019 87.20p 89.40p 86.10p 89.40p 33598
21/05/2019 89.80p 90.50p 87.00p 89.50p 61425
20/05/2019 90.00p 92.00p 89.00p 92.00p 32208
17/05/2019 90.20p 91.80p 88.50p 91.50p 153597
16/05/2019 95.48p 95.48p 90.40p 93.60p 69905
15/05/2019 96.00p 96.00p 91.80p 93.10p 37422
14/05/2019 94.00p 96.80p 92.00p 93.60p 106613
13/05/2019 83.00p 91.66p 83.00p 91.60p 193278
10/05/2019 87.00p 89.50p 80.54p 86.20p 174740
09/05/2019 85.20p 91.00p 82.10p 82.10p 56129
08/05/2019 92.40p 93.47p 87.89p 90.00p 34477
07/05/2019 91.00p 93.70p 87.89p 89.50p 32650
03/05/2019 93.80p 93.80p 89.46p 89.90p 30326
02/05/2019 88.50p 89.70p 88.50p 89.70p 14022
01/05/2019 94.00p 94.00p 86.20p 87.60p 45528
30/04/2019 87.40p 90.30p 87.13p 90.30p 14050
29/04/2019 87.80p 90.20p 86.93p 90.20p 36634
26/04/2019 89.80p 94.00p 87.00p 89.40p 76764
25/04/2019 87.20p 90.73p 87.00p 87.90p 39525
24/04/2019 89.00p 89.00p 83.64p 89.00p 66908
23/04/2019 86.00p 87.00p 83.20p 84.60p 79094
18/04/2019 85.43p 89.13p 85.43p 87.50p 17361
17/04/2019 87.20p 87.90p 86.00p 87.50p 17558
16/04/2019 86.50p 86.60p 85.34p 86.60p 27530
15/04/2019 87.60p 87.60p 84.55p 85.10p 86803
12/04/2019 88.00p 88.00p 86.00p 86.60p 28643
11/04/2019 86.00p 88.00p 82.60p 86.70p 99810
10/04/2019 81.00p 85.00p 80.55p 83.50p 59298
09/04/2019 79.80p 81.90p 76.10p 81.10p 209701
08/04/2019 75.60p 77.50p 73.50p 76.70p 124439
05/04/2019 74.00p 75.98p 72.10p 74.80p 115223
04/04/2019 73.20p 76.96p 71.50p 72.70p 47197
03/04/2019 71.40p 74.80p 69.90p 73.60p 262839
02/04/2019 75.80p 77.60p 74.10p 76.20p 59240
01/04/2019 79.00p 79.00p 73.95p 77.20p 113811
29/03/2019 75.20p 78.00p 71.50p 74.80p 167148
28/03/2019 78.20p 79.50p 75.20p 79.40p 28307
27/03/2019 80.70p 80.71p 77.55p 78.50p 63831
26/03/2019 76.20p 81.80p 76.20p 78.80p 34407
25/03/2019 78.00p 81.80p 77.18p 80.90p 25109
22/03/2019 80.80p 81.20p 78.90p 78.90p 19791
21/03/2019 80.00p 81.80p 80.00p 81.50p 1867
20/03/2019 80.00p 81.70p 79.40p 81.70p 46082
19/03/2019 82.80p 82.80p 80.14p 80.90p 26902
18/03/2019 82.60p 83.70p 79.10p 81.30p 50789
15/03/2019 80.20p 84.90p 78.50p 84.90p 90535
14/03/2019 82.20p 84.90p 82.00p 84.90p 17159
13/03/2019 83.24p 84.70p 80.58p 84.70p 21605
12/03/2019 80.58p 85.40p 80.58p 85.40p 47431
11/03/2019 81.00p 84.20p 79.10p 84.00p 113044
08/03/2019 84.73p 84.73p 81.00p 84.00p 33496
07/03/2019 85.30p 85.30p 81.00p 84.00p 17528
06/03/2019 85.34p 85.34p 81.00p 84.00p 170531
05/03/2019 80.00p 84.50p 77.27p 84.00p 124277
04/03/2019 87.90p 87.90p 81.10p 86.00p 19957
01/03/2019 88.00p 88.00p 83.00p 86.40p 87709
28/02/2019 84.50p 86.60p 84.50p 86.60p 16081
27/02/2019 83.10p 86.75p 83.10p 85.10p 39462
26/02/2019 84.80p 88.90p 83.00p 85.10p 142182
25/02/2019 84.20p 85.50p 80.55p 85.50p 41468
22/02/2019 80.55p 85.00p 80.55p 85.00p 52935
21/02/2019 81.55p 85.00p 81.55p 85.00p 38612
20/02/2019 80.50p 87.40p 80.50p 83.00p 31165
19/02/2019 88.90p 88.90p 83.00p 85.10p 39889
18/02/2019 87.20p 90.40p 85.50p 87.00p 58915

*Close Price adjusted for both dividends and splits