Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/02/2019 89.50p 90.50p 87.35p 90.50p 7326
14/02/2019 89.50p 90.60p 87.60p 90.60p 3921
13/02/2019 85.64p 90.70p 85.64p 90.70p 34734
12/02/2019 87.00p 88.00p 85.00p 86.50p 51977
11/02/2019 85.40p 90.00p 85.40p 88.50p 49822
08/02/2019 91.90p 91.90p 86.30p 89.60p 28807
07/02/2019 93.00p 93.00p 86.10p 89.60p 13635
06/02/2019 88.00p 93.00p 85.78p 87.60p 36908
05/02/2019 91.49p 92.50p 86.26p 89.60p 57184
04/02/2019 88.55p 91.70p 88.55p 89.60p 33725
01/02/2019 91.90p 91.90p 88.55p 89.60p 54947
31/01/2019 93.00p 93.00p 88.55p 89.60p 6954
30/01/2019 85.40p 91.90p 85.40p 89.60p 22775
29/01/2019 93.00p 93.00p 86.50p 89.60p 40415
28/01/2019 90.20p 96.00p 86.20p 90.00p 34077
25/01/2019 92.00p 95.10p 92.00p 95.10p 3059
24/01/2019 100.00p 100.00p 92.00p 95.10p 3034
23/01/2019 95.00p 99.00p 92.00p 95.10p 14204
22/01/2019 91.40p 94.00p 91.40p 92.60p 51213
21/01/2019 91.40p 91.40p 87.50p 91.10p 14963
18/01/2019 87.80p 91.50p 87.80p 91.10p 12791
17/01/2019 89.90p 89.90p 88.50p 88.50p 200
16/01/2019 85.20p 93.00p 85.20p 90.60p 19005
15/01/2019 85.20p 87.60p 85.20p 87.60p 3211
14/01/2019 95.00p 95.00p 90.10p 90.10p 52
11/01/2019 89.80p 94.00p 87.50p 90.10p 50654
10/01/2019 89.80p 89.80p 80.00p 84.90p 11265
09/01/2019 89.80p 89.80p 80.00p 84.90p 31879
08/01/2019 80.00p 86.00p 80.00p 84.90p 28243
07/01/2019 82.10p 86.90p 82.10p 84.90p 40615
04/01/2019 82.10p 86.90p 82.10p 84.90p 16415
03/01/2019 87.40p 87.40p 81.96p 84.90p 38771
02/01/2019 89.80p 89.80p 81.55p 84.90p 9829
31/12/2018 88.98p 88.98p 86.40p 86.40p 13225
28/12/2018 83.00p 89.50p 82.00p 86.40p 25363
27/12/2018 91.00p 91.00p 83.55p 84.00p 25348
24/12/2018 83.55p 89.90p 83.55p 87.40p 1981
21/12/2018 89.90p 89.90p 83.55p 87.40p 14566
20/12/2018 85.20p 90.70p 83.55p 87.40p 40791
19/12/2018 91.04p 91.04p 86.55p 90.50p 24880
18/12/2018 88.27p 93.00p 88.27p 91.40p 36210
17/12/2018 88.20p 94.50p 88.00p 93.00p 36291
14/12/2018 95.00p 97.00p 91.00p 93.10p 19409
13/12/2018 90.60p 97.00p 90.55p 93.10p 30724
12/12/2018 94.60p 94.80p 90.10p 92.60p 31298
11/12/2018 94.50p 94.50p 91.40p 91.40p 12725
10/12/2018 89.15p 94.60p 89.15p 91.30p 43859
07/12/2018 94.60p 94.60p 89.17p 91.30p 39452
06/12/2018 91.55p 94.60p 91.30p 91.30p 27717
05/12/2018 91.50p 94.60p 91.50p 92.40p 24055
04/12/2018 90.00p 94.50p 90.00p 92.40p 16649
03/12/2018 90.20p 98.80p 90.20p 94.50p 53130
30/11/2018 96.00p 96.00p 94.00p 94.00p 3159
29/11/2018 92.20p 97.00p 92.20p 96.00p 188431
28/11/2018 97.00p 97.00p 93.00p 96.10p 29046
27/11/2018 91.00p 99.00p 91.00p 96.00p 16200
26/11/2018 91.55p 97.00p 91.55p 96.00p 15312
23/11/2018 91.10p 95.00p 91.10p 95.00p 160288
22/11/2018 93.90p 94.90p 91.10p 92.50p 8738
21/11/2018 90.20p 95.00p 90.20p 92.60p 8655
20/11/2018 94.10p 94.50p 92.00p 92.60p 33149
19/11/2018 99.00p 99.00p 94.06p 95.50p 1847
16/11/2018 92.20p 98.00p 92.00p 98.00p 23116
15/11/2018 102.00p 102.00p 93.02p 95.90p 88688
14/11/2018 99.80p 102.00p 96.85p 100.60p 43829
13/11/2018 99.00p 99.75p 99.00p 99.75p 245000
12/11/2018 102.00p 102.00p 99.55p 101.35p 6758
09/11/2018 99.20p 102.00p 98.25p 101.85p 27484
08/11/2018 97.76p 102.00p 97.76p 102.00p 21796
07/11/2018 105.00p 105.00p 95.20p 100.10p 62159
06/11/2018 95.20p 101.90p 95.20p 100.10p 34111
05/11/2018 95.20p 103.99p 95.20p 100.10p 14226
02/11/2018 101.00p 105.00p 100.10p 100.10p 6287
01/11/2018 102.50p 102.50p 100.10p 100.10p 334
31/10/2018 94.80p 104.00p 94.80p 100.20p 83462
30/10/2018 97.78p 98.64p 95.00p 95.00p 11240
29/10/2018 96.20p 98.06p 91.50p 97.70p 94300
26/10/2018 100.50p 101.50p 85.86p 93.60p 333500
25/10/2018 102.00p 109.15p 100.50p 101.25p 148042
24/10/2018 104.00p 106.50p 101.53p 106.50p 38836
23/10/2018 101.50p 104.90p 101.29p 102.75p 28134
22/10/2018 100.50p 103.50p 100.50p 103.50p 3442
19/10/2018 102.00p 102.00p 98.40p 101.60p 76249
18/10/2018 101.50p 103.50p 100.21p 102.50p 37682
17/10/2018 100.00p 103.75p 100.00p 100.00p 25619
16/10/2018 96.50p 102.25p 96.50p 102.25p 53923
15/10/2018 106.00p 109.00p 95.42p 102.25p 106624
12/10/2018 106.30p 109.75p 101.45p 109.75p 40921
11/10/2018 105.50p 110.00p 103.50p 103.50p 114529
10/10/2018 110.00p 112.00p 110.00p 111.00p 149693
09/10/2018 110.65p 111.00p 110.10p 111.00p 8214
08/10/2018 112.00p 112.00p 108.50p 111.25p 45822
05/10/2018 110.50p 111.35p 110.00p 110.50p 115409
04/10/2018 110.50p 110.75p 110.00p 110.75p 98933
03/10/2018 110.90p 111.00p 106.50p 109.75p 26025
02/10/2018 107.55p 109.25p 106.10p 109.25p 8852
01/10/2018 114.00p 114.00p 107.55p 110.75p 35308
28/09/2018 106.86p 110.00p 106.86p 109.75p 24124
27/09/2018 107.50p 110.90p 107.00p 110.75p 14216
26/09/2018 113.00p 113.00p 108.48p 110.00p 8644
25/09/2018 105.66p 108.90p 105.66p 106.75p 50016
24/09/2018 107.50p 109.69p 104.50p 104.50p 61542
21/09/2018 109.10p 111.03p 107.55p 108.25p 62055
20/09/2018 105.50p 111.50p 102.55p 109.50p 204925
19/09/2018 109.50p 111.50p 106.41p 111.50p 7968
18/09/2018 107.50p 109.02p 106.11p 108.75p 54183
17/09/2018 107.00p 109.50p 107.00p 108.50p 10347
14/09/2018 109.50p 109.50p 106.65p 108.50p 38244
13/09/2018 108.50p 109.90p 107.04p 109.75p 38249
12/09/2018 109.90p 110.25p 108.65p 110.25p 2372
11/09/2018 108.50p 110.25p 107.55p 110.25p 21075
10/09/2018 110.00p 110.00p 107.55p 109.75p 24294
07/09/2018 110.00p 112.00p 106.50p 110.75p 87484
06/09/2018 112.00p 113.00p 110.00p 110.00p 119784
05/09/2018 111.50p 113.44p 111.00p 111.00p 22877
04/09/2018 114.00p 119.00p 110.70p 112.50p 96955
03/09/2018 119.00p 119.00p 115.00p 117.00p 22742
31/08/2018 112.50p 119.00p 112.50p 117.00p 12708
30/08/2018 116.50p 119.00p 116.50p 117.00p 73571
29/08/2018 117.00p 120.00p 116.86p 119.25p 48184
28/08/2018 118.00p 123.00p 112.60p 115.00p 125197
24/08/2018 110.00p 117.00p 110.00p 111.00p 74074
23/08/2018 118.00p 118.00p 113.00p 113.00p 28445
22/08/2018 118.00p 118.00p 114.25p 114.25p 13666
21/08/2018 113.00p 114.26p 113.00p 113.00p 11196
20/08/2018 117.59p 117.62p 113.55p 114.25p 20067
17/08/2018 118.00p 118.00p 113.55p 115.25p 15022
16/08/2018 117.00p 117.00p 114.25p 114.25p 2699
15/08/2018 112.00p 116.00p 112.00p 114.25p 11458
14/08/2018 111.10p 116.00p 111.10p 114.25p 23451
13/08/2018 116.00p 118.00p 111.50p 114.25p 39929
10/08/2018 116.00p 118.00p 112.10p 113.50p 43397
09/08/2018 116.00p 117.35p 116.00p 116.00p 18532
08/08/2018 116.00p 119.00p 116.00p 116.00p 121373
07/08/2018 111.00p 114.99p 111.00p 113.50p 8994
06/08/2018 111.00p 114.45p 111.00p 111.00p 53845
03/08/2018 111.50p 115.00p 110.65p 113.50p 28443
02/08/2018 114.00p 114.00p 110.54p 113.75p 19902
01/08/2018 113.30p 113.57p 111.00p 112.50p 35648
31/07/2018 115.00p 117.55p 107.00p 112.00p 199771
30/07/2018 120.00p 120.00p 117.55p 118.75p 73422
27/07/2018 119.50p 120.45p 117.00p 118.50p 51545
26/07/2018 121.50p 122.25p 117.00p 120.00p 70502
25/07/2018 120.50p 124.50p 120.00p 121.75p 54879
24/07/2018 121.50p 123.75p 118.50p 122.00p 38509
23/07/2018 122.50p 127.00p 120.00p 120.50p 148949
20/07/2018 125.00p 127.00p 120.98p 122.75p 134063
19/07/2018 122.55p 124.21p 120.76p 123.75p 61586
18/07/2018 127.00p 127.00p 122.50p 125.50p 30041
17/07/2018 122.00p 129.00p 118.18p 123.75p 129012
16/07/2018 114.00p 122.63p 112.00p 119.50p 334562
13/07/2018 111.30p 112.90p 111.10p 111.25p 18361
12/07/2018 112.00p 112.65p 110.25p 110.25p 15040
11/07/2018 113.50p 117.00p 111.10p 111.50p 60315
10/07/2018 110.00p 112.00p 110.00p 111.25p 104771
09/07/2018 110.00p 113.90p 110.00p 111.75p 64703
06/07/2018 113.90p 114.50p 111.50p 111.75p 15392
05/07/2018 114.90p 114.90p 110.25p 110.25p 33105
04/07/2018 113.00p 115.00p 111.10p 111.75p 42330
03/07/2018 112.50p 114.00p 111.00p 114.00p 34754
02/07/2018 114.00p 115.00p 110.10p 110.50p 63842
29/06/2018 111.00p 112.00p 108.00p 111.00p 75274
28/06/2018 110.00p 111.90p 108.75p 108.75p 14844
27/06/2018 113.00p 113.00p 110.02p 112.00p 92329
26/06/2018 110.00p 112.00p 105.44p 112.00p 225635
25/06/2018 110.00p 113.40p 110.00p 111.75p 110114
22/06/2018 114.00p 114.00p 110.10p 113.00p 134707
21/06/2018 109.50p 111.25p 106.50p 111.25p 179818
20/06/2018 108.00p 112.50p 106.50p 111.00p 186195
19/06/2018 106.50p 109.25p 106.25p 109.25p 56996
18/06/2018 108.45p 109.50p 106.50p 109.25p 161256
15/06/2018 106.50p 110.00p 106.50p 109.00p 205693
14/06/2018 109.00p 109.00p 106.00p 109.00p 77148
13/06/2018 108.00p 115.00p 107.76p 109.25p 266362
12/06/2018 125.00p 128.86p 108.00p 112.00p 637373
11/06/2018 96.65p 100.45p 100.45p 100.45p 0
08/06/2018 96.65p 100.45p 100.45p 100.45p 0
07/06/2018 96.65p 100.45p 100.45p 100.45p 0
06/06/2018 96.65p 100.45p 100.45p 100.45p 0
05/06/2018 96.65p 100.45p 100.45p 100.45p 0
04/06/2018 96.65p 100.45p 100.45p 100.45p 0
01/06/2018 96.65p 100.45p 100.45p 100.45p 0
31/05/2018 96.65p 100.45p 100.45p 100.45p 0
30/05/2018 96.65p 100.45p 96.65p 100.45p 137700
29/05/2018 99.90p 99.90p 96.50p 98.10p 126678
25/05/2018 99.20p 100.00p 97.46p 99.95p 581306
24/05/2018 99.00p 101.45p 97.65p 98.00p 107555
23/05/2018 98.80p 101.40p 97.75p 97.80p 39252
22/05/2018 101.00p 101.40p 97.75p 98.85p 42921
21/05/2018 99.00p 102.00p 97.33p 101.00p 91486
18/05/2018 99.35p 99.35p 97.10p 97.70p 96456
17/05/2018 97.10p 100.00p 97.10p 99.85p 51521
16/05/2018 99.80p 99.80p 97.10p 98.00p 53707
15/05/2018 98.70p 100.00p 97.10p 100.00p 70808
14/05/2018 98.00p 101.50p 97.60p 101.50p 78479
11/05/2018 98.00p 101.25p 97.65p 101.25p 71371
10/05/2018 97.65p 99.70p 97.65p 99.50p 27196
09/05/2018 99.70p 99.70p 97.65p 99.25p 116396
08/05/2018 96.00p 100.00p 96.00p 99.25p 132298
04/05/2018 96.00p 100.00p 96.00p 99.25p 95770

*Close Price adjusted for both dividends and splits