Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/05/2018 102.00p 102.00p 97.34p 99.50p 85490
02/05/2018 102.00p 102.20p 99.20p 102.20p 63630
01/05/2018 99.20p 102.00p 98.60p 100.95p 604390
30/04/2018 102.40p 102.46p 99.00p 102.10p 80411
27/04/2018 102.00p 106.00p 97.61p 101.70p 177642
26/04/2018 106.00p 108.69p 104.00p 106.00p 102655
25/04/2018 110.00p 110.00p 106.03p 107.50p 67133
24/04/2018 106.50p 111.00p 106.50p 107.00p 213838
23/04/2018 104.50p 107.50p 98.45p 104.50p 158071
20/04/2018 98.00p 104.00p 98.00p 104.00p 131798
19/04/2018 100.00p 101.00p 97.20p 99.10p 59962
18/04/2018 98.50p 98.50p 95.50p 97.80p 158096
17/04/2018 101.00p 103.90p 94.90p 97.50p 270145
16/04/2018 100.50p 104.50p 97.50p 102.00p 403199
13/04/2018 95.00p 102.00p 92.60p 99.10p 486961
12/04/2018 94.00p 97.00p 83.90p 94.00p 457558
11/04/2018 85.00p 102.00p 69.00p 93.80p 1909925
10/04/2018 85.00p 85.50p 65.00p 74.00p 2071117
09/04/2018 100.00p 104.50p 79.00p 82.50p 1851189
06/04/2018 102.50p 105.00p 97.00p 103.50p 248774
05/04/2018 101.50p 105.73p 98.30p 102.50p 906987
04/04/2018 112.00p 115.00p 100.00p 107.00p 583002
03/04/2018 121.00p 124.55p 106.88p 113.00p 880046
29/03/2018 144.50p 144.50p 141.00p 143.50p 40306
28/03/2018 142.93p 143.25p 141.25p 143.25p 24657
27/03/2018 142.50p 143.00p 139.46p 142.00p 40846
26/03/2018 147.50p 148.30p 136.03p 143.00p 172901
23/03/2018 149.00p 149.00p 147.00p 148.00p 45344
22/03/2018 150.00p 150.50p 148.35p 149.50p 13062
21/03/2018 150.00p 151.40p 149.50p 151.00p 49912
20/03/2018 152.50p 153.10p 148.20p 151.50p 44203
19/03/2018 152.00p 153.00p 148.00p 151.50p 60342
16/03/2018 152.50p 153.25p 150.90p 153.25p 30253
15/03/2018 151.00p 153.00p 151.00p 151.25p 16551
14/03/2018 147.50p 154.61p 143.10p 152.25p 110376
13/03/2018 146.00p 147.20p 145.10p 146.00p 9979
12/03/2018 149.50p 149.50p 148.15p 148.25p 13247
09/03/2018 149.30p 149.80p 145.10p 148.50p 18179
08/03/2018 147.00p 149.05p 146.85p 148.00p 17300
07/03/2018 148.00p 149.50p 146.35p 149.50p 40417
06/03/2018 147.00p 151.50p 146.90p 148.25p 77268
05/03/2018 146.00p 151.55p 142.10p 145.75p 119170
02/03/2018 144.50p 144.80p 141.52p 144.25p 56218
01/03/2018 147.00p 147.00p 142.00p 145.25p 17903
28/02/2018 145.00p 150.00p 143.75p 143.75p 53220
27/02/2018 142.00p 147.43p 141.10p 142.00p 25009
26/02/2018 141.50p 148.00p 139.90p 146.00p 46509
23/02/2018 139.00p 141.17p 137.32p 139.00p 15163
22/02/2018 138.50p 139.15p 134.82p 137.75p 104914
21/02/2018 140.50p 140.50p 138.00p 140.50p 10419
20/02/2018 137.00p 140.88p 136.75p 140.50p 103639
19/02/2018 138.00p 139.50p 135.50p 135.50p 32971
16/02/2018 138.00p 139.50p 138.00p 139.00p 14927
15/02/2018 140.00p 141.42p 136.25p 136.25p 45372
14/02/2018 137.50p 140.00p 136.00p 139.00p 80642
13/02/2018 135.50p 141.75p 135.00p 138.25p 236852
12/02/2018 137.00p 141.80p 133.15p 138.00p 59309
09/02/2018 132.00p 133.95p 125.15p 129.00p 117966
08/02/2018 139.50p 139.50p 132.00p 135.75p 18941
07/02/2018 138.50p 141.25p 134.70p 138.00p 88414
06/02/2018 130.00p 135.75p 116.95p 135.75p 202979
05/02/2018 138.50p 138.52p 131.00p 137.50p 20326
02/02/2018 140.50p 141.00p 136.55p 138.00p 42554
01/02/2018 145.00p 145.00p 139.00p 140.75p 52741
31/01/2018 140.00p 142.50p 139.06p 142.50p 34538
30/01/2018 143.00p 145.00p 141.14p 145.00p 12964
29/01/2018 144.00p 145.35p 143.50p 143.50p 41630
26/01/2018 144.50p 146.75p 144.00p 144.50p 82849
25/01/2018 145.50p 147.45p 138.39p 141.00p 22793
24/01/2018 146.50p 148.90p 145.00p 146.25p 14836
23/01/2018 142.00p 149.00p 140.75p 148.00p 108880
22/01/2018 148.50p 148.50p 140.50p 142.00p 117694
19/01/2018 148.00p 149.50p 147.00p 148.50p 27890
18/01/2018 155.00p 156.00p 145.00p 147.50p 240097
17/01/2018 152.00p 153.00p 148.38p 151.50p 186935
16/01/2018 149.00p 150.00p 148.36p 149.50p 38781
15/01/2018 149.00p 150.00p 147.50p 149.25p 144826
12/01/2018 150.00p 152.00p 145.50p 149.50p 80699
11/01/2018 145.00p 149.40p 145.00p 147.25p 317929
10/01/2018 142.00p 148.10p 141.00p 145.50p 315607
09/01/2018 140.00p 141.76p 135.25p 140.25p 30575
08/01/2018 135.00p 138.00p 134.50p 137.50p 72377
05/01/2018 138.00p 141.00p 135.55p 137.50p 65413
04/01/2018 140.00p 144.50p 137.53p 141.50p 49710
03/01/2018 137.50p 142.00p 135.74p 136.50p 31917
02/01/2018 139.50p 139.50p 135.74p 138.75p 45545
29/12/2017 137.69p 140.00p 137.69p 140.00p 12473
28/12/2017 144.00p 145.50p 140.00p 143.50p 18078
27/12/2017 140.00p 146.50p 139.45p 144.50p 25093
22/12/2017 140.75p 142.00p 138.00p 138.50p 17081
21/12/2017 144.25p 144.75p 138.00p 142.25p 45729
20/12/2017 144.00p 150.00p 137.00p 139.00p 33100
19/12/2017 147.50p 150.00p 142.00p 147.63p 22898
18/12/2017 145.00p 151.00p 142.00p 149.00p 23171
15/12/2017 150.25p 151.00p 146.00p 150.00p 69668
14/12/2017 150.00p 154.00p 148.58p 151.00p 77489
13/12/2017 148.00p 149.00p 145.55p 148.00p 21506
12/12/2017 145.00p 147.25p 142.51p 146.50p 84892
11/12/2017 139.00p 146.76p 137.28p 144.50p 78143
08/12/2017 136.00p 142.00p 135.00p 141.00p 37643
07/12/2017 137.00p 137.75p 136.50p 137.75p 13977
06/12/2017 136.00p 139.10p 133.00p 135.00p 13316
05/12/2017 134.75p 136.35p 133.00p 135.50p 22540
04/12/2017 135.00p 139.50p 133.00p 133.50p 23076
01/12/2017 137.25p 140.00p 135.00p 135.00p 41849
30/11/2017 138.00p 141.49p 134.00p 134.00p 38231
29/11/2017 141.25p 143.00p 138.70p 143.00p 50871
28/11/2017 140.00p 142.00p 137.25p 139.50p 40679
27/11/2017 140.00p 140.00p 132.00p 138.87p 87414
24/11/2017 136.25p 139.15p 133.00p 133.00p 31347
23/11/2017 140.00p 140.00p 135.00p 139.00p 26356
22/11/2017 126.75p 142.00p 123.55p 133.00p 250442
21/11/2017 126.50p 126.50p 124.37p 124.37p 3851
20/11/2017 123.00p 126.93p 121.00p 124.37p 32014
17/11/2017 124.75p 126.50p 121.75p 121.75p 52241
16/11/2017 126.75p 124.60p 122.00p 124.37p 5529
15/11/2017 126.75p 126.75p 123.00p 123.00p 19029
14/11/2017 128.00p 129.50p 124.47p 126.00p 56325
13/11/2017 127.50p 128.91p 126.23p 128.50p 35181
10/11/2017 126.00p 128.00p 122.00p 127.50p 44367
09/11/2017 126.00p 128.75p 126.00p 127.50p 28583
08/11/2017 126.00p 126.50p 124.69p 126.00p 31444
07/11/2017 126.25p 126.25p 121.53p 124.00p 68316
06/11/2017 125.50p 127.80p 119.12p 123.87p 68747
03/11/2017 125.50p 128.10p 125.50p 127.75p 17667
02/11/2017 129.75p 129.75p 127.02p 128.38p 30103
01/11/2017 129.00p 129.00p 121.00p 125.00p 21679
31/10/2017 125.25p 129.39p 125.00p 125.00p 17277
30/10/2017 125.25p 129.40p 126.50p 128.50p 28085
27/10/2017 125.25p 127.50p 125.25p 127.50p 17872
26/10/2017 129.00p 129.00p 120.25p 124.87p 77003
25/10/2017 127.25p 125.00p 119.50p 124.87p 22306
24/10/2017 127.25p 129.90p 119.48p 123.25p 98425
23/10/2017 129.00p 130.99p 124.25p 127.25p 15217
20/10/2017 129.50p 132.10p 123.38p 129.25p 100813
19/10/2017 128.50p 132.00p 128.50p 129.00p 25101
18/10/2017 130.50p 132.88p 128.10p 128.13p 25536
17/10/2017 134.25p 138.00p 127.50p 131.88p 96081
16/10/2017 136.00p 139.50p 135.21p 135.50p 16296
13/10/2017 137.00p 137.00p 137.00p 137.00p 38837
12/10/2017 139.75p 139.75p 139.75p 139.75p 27974
11/10/2017 136.75p 138.50p 136.75p 137.00p 4869
10/10/2017 139.00p 139.00p 134.50p 134.50p 12000
09/10/2017 140.00p 140.00p 140.00p 140.00p 33772
06/10/2017 140.00p 140.00p 140.00p 140.00p 351
05/10/2017 140.00p 141.75p 138.25p 140.50p 12498
04/10/2017 140.00p 143.00p 140.00p 142.00p 18498
03/10/2017 138.00p 138.00p 135.00p 135.00p 31765
02/10/2017 135.00p 138.00p 134.38p 134.38p 8383
29/09/2017 132.00p 131.25p 130.50p 131.25p 44138
28/09/2017 132.00p 136.00p 130.00p 130.50p 20941
27/09/2017 125.25p 127.00p 125.25p 126.50p 3790
26/09/2017 125.75p 126.00p 126.00p 126.00p 4377
25/09/2017 125.75p 126.00p 125.75p 126.00p 8243
22/09/2017 124.00p 124.50p 123.00p 124.50p 2129
21/09/2017 125.00p 125.00p 124.75p 125.00p 16199
20/09/2017 125.00p 125.00p 124.75p 124.75p 1842
19/09/2017 124.75p 125.00p 124.75p 125.00p 3510
18/09/2017 123.00p 124.75p 122.50p 122.50p 8000
15/09/2017 125.00p 125.00p 119.75p 123.00p 19050
14/09/2017 127.25p 126.00p 126.00p 126.00p 8513
13/09/2017 127.25p 127.25p 126.00p 126.00p 8374
12/09/2017 127.00p 131.00p 131.00p 131.00p 8189
11/09/2017 127.00p 131.00p 127.00p 131.00p 392
08/09/2017 127.00p 130.00p 129.50p 130.00p 13570
07/09/2017 127.00p 129.50p 129.50p 129.50p 11821
06/09/2017 127.00p 129.50p 129.25p 129.50p 2868
05/09/2017 127.00p 129.25p 127.00p 129.25p 53597
04/09/2017 127.00p 127.00p 127.00p 127.00p 100
01/09/2017 129.00p 131.50p 125.50p 127.50p 11296
31/08/2017 130.25p 132.00p 130.00p 132.00p 46771
30/08/2017 130.25p 135.00p 130.00p 135.00p 2164
29/08/2017 134.75p 134.75p 131.50p 131.50p 12221
25/08/2017 134.00p 136.00p 133.50p 133.50p 3500
24/08/2017 135.00p 137.25p 132.00p 132.00p 3254
23/08/2017 132.00p 133.00p 132.00p 132.50p 7452
22/08/2017 132.00p 130.50p 130.50p 130.50p 10683
21/08/2017 132.00p 132.00p 130.00p 130.50p 4992
18/08/2017 130.00p 131.50p 130.00p 130.25p 1085
17/08/2017 128.75p 128.75p 124.50p 124.50p 259
16/08/2017 128.00p 130.00p 124.50p 124.50p 29200
15/08/2017 127.00p 127.00p 127.00p 127.00p 1500
14/08/2017 125.25p 128.75p 124.50p 124.50p 2918
11/08/2017 125.50p 124.63p 122.63p 122.63p 12105
10/08/2017 125.50p 125.50p 124.63p 124.63p 12392
09/08/2017 126.25p 129.75p 126.25p 127.50p 6243
08/08/2017 125.00p 128.75p 125.00p 127.50p 9151
07/08/2017 127.25p 129.38p 127.25p 129.38p 374
04/08/2017 128.75p 130.00p 128.75p 129.50p 6150
03/08/2017 125.00p 130.00p 125.00p 130.00p 53440
02/08/2017 125.00p 127.00p 125.00p 125.00p 6936
01/08/2017 125.00p 125.50p 125.00p 125.50p 87000
31/07/2017 126.00p 126.00p 124.75p 124.75p 1646
28/07/2017 125.00p 127.75p 125.00p 125.37p 6500
27/07/2017 128.00p 128.00p 123.25p 126.00p 6313
26/07/2017 126.00p 130.00p 126.00p 130.00p 4345
25/07/2017 121.50p 124.13p 122.50p 124.13p 135957
24/07/2017 121.50p 122.50p 121.50p 122.50p 4000
21/07/2017 117.00p 123.00p 117.00p 123.00p 25228
20/07/2017 119.25p 120.00p 116.75p 118.50p 8634

*Close Price adjusted for both dividends and splits