Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/07/2017 115.00p 115.13p 113.25p 115.13p 5343
18/07/2017 111.00p 115.00p 111.00p 113.13p 19708
17/07/2017 110.50p 110.50p 109.75p 109.75p 1130
14/07/2017 106.00p 106.50p 106.00p 106.50p 12641
13/07/2017 106.00p 106.00p 105.25p 106.00p 18802
12/07/2017 106.00p 106.00p 105.25p 105.25p 9195
11/07/2017 101.00p 106.00p 99.75p 104.12p 35591
10/07/2017 107.00p 107.00p 101.50p 101.50p 6310
07/07/2017 102.00p 108.00p 102.00p 108.00p 7744
06/07/2017 105.25p 105.25p 100.25p 102.50p 26560
05/07/2017 106.50p 109.75p 106.50p 109.00p 13656
04/07/2017 106.00p 108.00p 105.50p 107.75p 9616
03/07/2017 111.25p 111.25p 106.38p 106.38p 19087
30/06/2017 111.75p 111.75p 111.25p 111.25p 4651
29/06/2017 115.00p 115.25p 109.75p 113.50p 46348
28/06/2017 122.00p 122.00p 115.25p 118.25p 19787
27/06/2017 120.75p 121.00p 119.62p 119.62p 7446
26/06/2017 119.75p 120.00p 117.38p 117.38p 7503
23/06/2017 114.50p 117.25p 115.75p 117.25p 30433
22/06/2017 114.50p 115.75p 114.50p 115.75p 14528
21/06/2017 119.50p 119.50p 114.87p 114.87p 1001
20/06/2017 117.50p 117.88p 117.50p 117.88p 3075
19/06/2017 116.25p 116.25p 115.00p 116.25p 17906
16/06/2017 112.75p 119.00p 112.23p 118.75p 34764
15/06/2017 115.50p 118.00p 113.00p 114.75p 44004
14/06/2017 114.00p 119.00p 114.00p 115.25p 84107
13/06/2017 120.00p 120.00p 114.23p 114.87p 46506
12/06/2017 119.06p 119.06p 115.00p 117.12p 71246
09/06/2017 112.00p 120.00p 112.00p 120.00p 87737
08/06/2017 120.00p 122.05p 115.00p 118.12p 59373
07/06/2017 120.00p 125.65p 120.00p 122.50p 98440
06/06/2017 133.00p 133.00p 122.00p 123.63p 102810
05/06/2017 134.00p 134.20p 125.50p 127.63p 93717
02/06/2017 133.00p 133.00p 125.50p 129.00p 157452
01/06/2017 129.00p 133.75p 125.60p 128.63p 96638
31/05/2017 124.75p 138.00p 122.50p 134.00p 158338
30/05/2017 123.00p 126.40p 121.30p 121.50p 53991
26/05/2017 125.00p 125.00p 121.50p 123.25p 51741
25/05/2017 121.00p 124.22p 121.00p 124.00p 115450
24/05/2017 121.00p 121.73p 118.62p 118.62p 21023
23/05/2017 122.00p 122.00p 119.00p 120.50p 44162
22/05/2017 120.00p 122.00p 118.10p 120.75p 118592
19/05/2017 116.00p 121.50p 116.00p 120.00p 87578
18/05/2017 120.00p 120.33p 116.50p 120.00p 57055
17/05/2017 119.75p 124.00p 117.60p 121.00p 59170
16/05/2017 124.00p 124.00p 117.50p 118.50p 93378
15/05/2017 123.75p 124.00p 120.53p 122.50p 107616
12/05/2017 122.75p 124.75p 119.40p 121.88p 74430
11/05/2017 121.75p 122.00p 119.30p 119.88p 91744
10/05/2017 122.00p 124.06p 117.45p 119.12p 184579
09/05/2017 118.00p 123.33p 116.30p 117.12p 305286
08/05/2017 114.75p 118.55p 112.00p 117.00p 182704
05/05/2017 112.50p 115.00p 111.25p 112.50p 53242
04/05/2017 115.00p 116.50p 113.10p 116.25p 123616
03/05/2017 115.00p 115.68p 111.25p 115.00p 88696
02/05/2017 117.00p 118.75p 113.50p 118.75p 85194
28/04/2017 119.00p 120.00p 114.50p 120.00p 133370
27/04/2017 116.00p 118.00p 103.00p 118.00p 678805
26/04/2017 114.00p 119.10p 114.00p 118.00p 128520
25/04/2017 120.00p 121.00p 113.00p 113.00p 89632
24/04/2017 116.50p 118.67p 115.90p 118.00p 25303
21/04/2017 112.00p 120.00p 112.00p 117.00p 70184
20/04/2017 114.00p 119.33p 110.25p 115.00p 109903
19/04/2017 110.00p 113.50p 110.00p 112.50p 42229
18/04/2017 110.00p 114.50p 110.00p 113.75p 41670
13/04/2017 117.40p 117.40p 110.00p 115.00p 33709
12/04/2017 117.40p 117.40p 112.55p 115.00p 31489
11/04/2017 109.00p 125.00p 107.00p 115.00p 167554
10/04/2017 108.00p 113.00p 103.50p 109.00p 67337
07/04/2017 103.25p 108.25p 103.25p 104.00p 30361
06/04/2017 105.00p 108.00p 102.00p 106.50p 101637
05/04/2017 105.00p 107.26p 102.00p 102.50p 61242
04/04/2017 105.50p 108.00p 105.50p 107.50p 20163
03/04/2017 109.00p 109.00p 105.50p 107.50p 75509
31/03/2017 110.00p 110.00p 106.25p 107.50p 56060
30/03/2017 106.00p 108.80p 106.00p 107.50p 19995
29/03/2017 105.00p 109.50p 105.00p 107.50p 42686
28/03/2017 102.50p 107.75p 102.50p 107.50p 66672
27/03/2017 108.00p 110.06p 100.25p 102.50p 232475
24/03/2017 110.50p 114.00p 108.19p 109.38p 112895
23/03/2017 111.74p 112.90p 110.07p 112.50p 32554
22/03/2017 110.00p 112.50p 110.00p 112.50p 28986
21/03/2017 111.00p 112.00p 108.25p 110.50p 61697
20/03/2017 107.50p 111.00p 105.50p 107.50p 83550
17/03/2017 106.50p 110.00p 106.50p 108.50p 15306
16/03/2017 107.00p 109.75p 107.00p 108.50p 18603
15/03/2017 111.00p 113.05p 105.75p 107.50p 59443
14/03/2017 111.10p 113.25p 111.10p 113.00p 34295
13/03/2017 115.00p 115.00p 111.10p 111.25p 124619
10/03/2017 111.25p 114.80p 111.10p 113.00p 52594
09/03/2017 114.00p 114.00p 111.10p 113.00p 76238
08/03/2017 113.00p 113.25p 111.00p 111.50p 53532
07/03/2017 115.00p 117.00p 108.25p 112.00p 102655
06/03/2017 115.50p 118.50p 112.25p 116.00p 72356
03/03/2017 117.00p 120.90p 113.10p 115.00p 221546
02/03/2017 121.03p 121.90p 117.10p 121.00p 29136
01/03/2017 122.00p 122.00p 117.10p 119.50p 27958
28/02/2017 116.00p 119.90p 115.10p 118.00p 73618
27/02/2017 110.25p 119.50p 108.55p 117.50p 110422
24/02/2017 108.25p 110.50p 108.25p 110.50p 81926
23/02/2017 112.00p 113.00p 110.75p 112.00p 15739
22/02/2017 111.10p 114.00p 110.48p 112.00p 17880
21/02/2017 113.00p 113.05p 110.10p 112.00p 63612
20/02/2017 110.50p 113.50p 110.00p 112.00p 58340
17/02/2017 110.00p 113.00p 110.00p 111.00p 22469
16/02/2017 111.00p 113.31p 109.55p 110.00p 125892
15/02/2017 110.00p 113.31p 109.50p 112.00p 61651
14/02/2017 110.00p 112.31p 109.10p 111.50p 73914
13/02/2017 109.00p 113.00p 109.00p 112.00p 55731
10/02/2017 109.00p 110.86p 109.00p 109.50p 6005
09/02/2017 110.00p 111.00p 107.25p 110.00p 22372
08/02/2017 109.00p 111.28p 105.10p 108.50p 80914
07/02/2017 105.30p 108.50p 105.30p 107.00p 30796
06/02/2017 107.75p 108.75p 103.40p 108.75p 36004
03/02/2017 106.00p 108.25p 105.00p 107.00p 45450
02/02/2017 110.00p 110.00p 105.00p 105.50p 107410
01/02/2017 106.50p 109.90p 105.50p 107.50p 63588
31/01/2017 107.00p 117.00p 106.65p 108.00p 183911
30/01/2017 105.00p 105.00p 103.20p 104.00p 38250
27/01/2017 104.00p 104.00p 101.20p 104.00p 76240
26/01/2017 102.80p 103.00p 101.20p 102.00p 33820
25/01/2017 102.00p 103.00p 101.20p 102.00p 21330
24/01/2017 100.20p 103.00p 100.20p 102.05p 37055
23/01/2017 102.00p 103.00p 100.60p 102.00p 72270
20/01/2017 100.60p 102.05p 100.60p 102.00p 23680
19/01/2017 101.00p 102.00p 100.20p 101.00p 46350
18/01/2017 101.00p 102.05p 100.30p 102.00p 24725
17/01/2017 98.50p 99.80p 98.50p 99.50p 12430
16/01/2017 98.20p 99.53p 98.20p 99.53p 10880
13/01/2017 101.80p 103.00p 98.40p 98.87p 37295
12/01/2017 97.20p 101.54p 97.20p 101.50p 72280
11/01/2017 99.20p 101.00p 99.20p 101.00p 20880
10/01/2017 100.10p 101.00p 99.35p 101.00p 177855
09/01/2017 100.00p 100.90p 99.10p 99.80p 123625
06/01/2017 100.00p 100.00p 98.66p 99.50p 66390
05/01/2017 97.50p 99.80p 97.00p 98.42p 113320
04/01/2017 100.00p 100.20p 96.81p 98.23p 34405
03/01/2017 100.50p 100.60p 97.00p 98.50p 124340
30/12/2016 100.38p 100.50p 100.38p 100.50p 15300
29/12/2016 100.40p 100.50p 99.15p 100.50p 42095
28/12/2016 100.40p 100.50p 99.19p 100.50p 21065
23/12/2016 99.80p 100.00p 98.20p 100.00p 13780
22/12/2016 99.10p 100.60p 99.10p 99.50p 87915
21/12/2016 99.30p 100.00p 98.20p 99.30p 111270
20/12/2016 99.95p 100.00p 99.00p 99.00p 20300
19/12/2016 98.55p 100.00p 96.92p 99.00p 61035
16/12/2016 99.35p 100.80p 98.41p 99.00p 20585
15/12/2016 98.95p 100.50p 98.24p 99.30p 101620
14/12/2016 97.05p 99.80p 97.00p 98.00p 34695
13/12/2016 101.80p 101.80p 97.29p 98.58p 64915
12/12/2016 95.54p 97.84p 95.20p 96.00p 15445
09/12/2016 98.59p 98.94p 96.36p 97.00p 30850
08/12/2016 98.00p 100.15p 96.52p 97.00p 37785
07/12/2016 93.00p 102.00p 90.84p 102.00p 126860
06/12/2016 91.79p 93.88p 91.79p 93.50p 46375
05/12/2016 92.00p 94.10p 91.85p 92.50p 66780
02/12/2016 92.20p 94.17p 92.20p 93.00p 67695
01/12/2016 91.95p 94.40p 90.29p 94.00p 38790
30/11/2016 92.00p 94.51p 91.40p 91.40p 29140
29/11/2016 91.00p 91.31p 90.50p 90.50p 20405
28/11/2016 91.00p 91.00p 88.24p 89.00p 19225
25/11/2016 89.14p 89.50p 89.14p 89.50p 4495
24/11/2016 90.00p 91.00p 91.00p 91.00p 0
23/11/2016 90.00p 92.75p 88.94p 91.00p 53040
22/11/2016 91.00p 93.07p 89.54p 90.50p 30865
21/11/2016 91.00p 92.61p 89.20p 90.50p 39355
18/11/2016 88.94p 91.00p 88.94p 90.00p 17435
17/11/2016 92.95p 92.95p 89.00p 89.50p 22555
16/11/2016 94.60p 94.95p 92.50p 92.50p 7305
15/11/2016 91.45p 95.00p 89.86p 91.50p 15730
14/11/2016 88.40p 90.96p 88.40p 88.40p 6605
11/11/2016 87.95p 92.80p 87.21p 88.00p 158145
10/11/2016 91.00p 91.86p 87.89p 88.00p 48865
09/11/2016 89.00p 90.63p 83.20p 89.00p 78245
08/11/2016 92.95p 93.60p 89.79p 90.90p 47055
07/11/2016 90.00p 92.97p 89.64p 92.97p 45595
04/11/2016 93.00p 93.40p 90.00p 90.50p 130515
03/11/2016 93.40p 95.36p 86.25p 93.00p 123245
02/11/2016 96.00p 96.00p 94.20p 95.20p 27545
01/11/2016 95.40p 97.60p 94.20p 95.20p 30625
31/10/2016 95.35p 97.60p 95.35p 95.35p 36930
28/10/2016 98.20p 98.20p 94.84p 96.20p 20885
27/10/2016 94.30p 98.20p 94.30p 94.30p 33960
26/10/2016 95.10p 99.00p 95.10p 96.70p 39280
25/10/2016 95.10p 98.40p 95.10p 97.00p 37315
24/10/2016 95.20p 98.40p 95.10p 97.50p 25805
21/10/2016 98.40p 98.40p 95.00p 97.00p 26170
20/10/2016 94.60p 98.47p 94.60p 97.00p 32540
19/10/2016 95.25p 96.00p 95.25p 95.25p 16825
18/10/2016 94.20p 97.00p 94.20p 94.20p 52900
17/10/2016 96.80p 97.00p 95.10p 95.70p 36555
14/10/2016 95.10p 97.00p 95.10p 96.00p 10425
13/10/2016 96.31p 97.00p 95.10p 95.40p 29320
12/10/2016 94.20p 97.00p 94.20p 94.70p 64525
11/10/2016 94.60p 95.80p 94.20p 94.60p 76980
10/10/2016 94.20p 97.40p 94.20p 96.47p 42995
07/10/2016 94.80p 96.47p 93.00p 95.28p 27955
06/10/2016 96.00p 96.99p 94.75p 95.10p 49445
05/10/2016 97.80p 97.80p 93.27p 96.50p 78975
04/10/2016 98.00p 99.15p 95.20p 98.50p 110585

*Close Price adjusted for both dividends and splits