Air Partner (AIR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/04/2022 124.50p 124.50p 124.50p 124.50p 0
31/03/2022 124.50p 124.92p 124.50p 124.50p 106159
30/03/2022 125.00p 125.00p 124.50p 124.50p 38972
29/03/2022 124.50p 124.83p 124.50p 124.50p 73377
28/03/2022 124.50p 125.00p 124.50p 124.50p 80073
25/03/2022 124.50p 124.82p 124.50p 124.50p 72339
24/03/2022 124.50p 124.54p 124.50p 124.50p 112951
23/03/2022 124.50p 125.00p 124.50p 124.50p 126011
22/03/2022 124.50p 124.82p 124.50p 124.50p 82199
21/03/2022 124.50p 124.65p 124.00p 124.50p 96434
18/03/2022 124.00p 124.54p 124.00p 124.50p 91268
17/03/2022 124.50p 125.00p 123.80p 124.50p 239063
16/03/2022 124.50p 124.50p 123.50p 123.50p 105601
15/03/2022 124.50p 124.50p 123.50p 124.00p 319802
14/03/2022 124.50p 124.50p 124.00p 124.00p 162666
11/03/2022 125.00p 125.00p 123.80p 125.00p 352655
10/03/2022 124.00p 125.00p 123.50p 125.00p 407319
09/03/2022 124.50p 124.65p 123.50p 124.00p 2885735
08/03/2022 121.00p 124.50p 121.00p 124.00p 1054069
07/03/2022 122.00p 122.10p 119.35p 121.00p 1386373
04/03/2022 122.50p 123.00p 122.00p 122.00p 623595
03/03/2022 122.00p 122.54p 122.00p 122.50p 170642
02/03/2022 122.00p 123.50p 122.00p 122.50p 349151
01/03/2022 122.00p 123.00p 122.00p 122.50p 400182
28/02/2022 122.00p 122.35p 122.00p 122.00p 262760
25/02/2022 122.00p 122.50p 122.00p 122.00p 538953
24/02/2022 122.50p 123.00p 121.50p 122.50p 942785
23/02/2022 122.50p 123.00p 122.50p 123.00p 159595
22/02/2022 122.50p 123.00p 122.50p 122.50p 305583
21/02/2022 123.00p 123.00p 122.57p 123.00p 27207
18/02/2022 123.00p 123.00p 122.50p 123.00p 158958
17/02/2022 122.50p 123.00p 122.50p 122.50p 312753
16/02/2022 122.50p 123.00p 122.50p 123.00p 176312
15/02/2022 122.50p 123.00p 122.50p 123.00p 91521
14/02/2022 123.00p 123.00p 122.60p 123.00p 360307
11/02/2022 123.00p 123.00p 122.50p 123.00p 540452
10/02/2022 123.00p 123.00p 122.50p 122.50p 392262
09/02/2022 123.00p 123.00p 122.50p 123.00p 269103
08/02/2022 123.00p 123.40p 122.61p 123.00p 366308
07/02/2022 123.00p 123.00p 122.50p 122.50p 282618
04/02/2022 123.00p 123.50p 122.50p 123.00p 624742
03/02/2022 123.00p 123.50p 119.00p 123.00p 7665441
02/02/2022 123.00p 123.64p 123.00p 123.00p 639136
01/02/2022 123.50p 124.00p 123.00p 123.00p 1117196
31/01/2022 124.00p 124.69p 123.00p 123.50p 1829013
28/01/2022 123.50p 123.56p 123.00p 123.50p 2925644
27/01/2022 124.00p 124.34p 122.00p 123.00p 8690688
26/01/2022 81.00p 81.76p 79.50p 81.00p 153439
25/01/2022 80.00p 81.80p 77.00p 80.50p 414300
24/01/2022 83.60p 84.10p 77.62p 80.00p 488679
21/01/2022 88.80p 88.80p 82.90p 84.00p 162216
20/01/2022 86.80p 88.00p 85.57p 86.50p 171923
19/01/2022 86.20p 88.40p 85.68p 86.00p 72757
18/01/2022 87.20p 89.80p 86.58p 87.80p 77338
17/01/2022 88.00p 89.80p 87.20p 88.00p 55682
14/01/2022 88.20p 90.92p 88.00p 88.00p 43897
13/01/2022 88.60p 90.00p 88.00p 88.00p 261759
12/01/2022 88.80p 90.00p 88.20p 88.20p 81656
10/01/2022 88.40p 90.00p 88.00p 88.00p 277600
07/01/2022 90.00p 96.40p 88.00p 88.00p 546158
06/01/2022 86.00p 88.00p 86.00p 86.00p 15543
05/01/2022 87.20p 89.80p 86.00p 86.00p 54307
04/01/2022 89.00p 93.00p 87.00p 87.00p 311373
03/01/2022 85.80p 88.20p 87.11p 88.10p 10051
31/12/2021 85.80p 88.20p 87.11p 88.10p 10051
30/12/2021 85.80p 90.00p 84.20p 88.00p 218039
29/12/2021 87.80p 89.80p 85.00p 88.20p 401492
28/12/2021 87.00p 87.80p 83.00p 83.00p 25007
27/12/2021 87.00p 87.80p 83.00p 83.00p 25007
24/12/2021 87.00p 87.80p 83.00p 83.00p 25007
23/12/2021 87.00p 88.00p 83.51p 85.50p 138189
22/12/2021 86.00p 86.00p 84.06p 85.00p 188864
21/12/2021 82.60p 85.29p 80.20p 85.00p 178754
20/12/2021 82.20p 86.20p 81.00p 83.00p 131144
17/12/2021 87.40p 90.41p 83.00p 85.50p 667617
16/12/2021 82.00p 86.00p 82.00p 82.00p 21040
15/12/2021 85.00p 85.00p 81.91p 82.00p 51911
14/12/2021 87.00p 87.00p 82.00p 82.00p 111156
13/12/2021 81.40p 86.00p 79.85p 86.00p 205848
10/12/2021 80.00p 80.55p 78.60p 78.60p 55863
09/12/2021 80.00p 80.45p 78.20p 79.80p 59398
08/12/2021 80.00p 80.85p 78.20p 79.70p 121591
07/12/2021 80.00p 82.59p 78.00p 78.00p 342156
06/12/2021 78.60p 81.80p 79.14p 80.70p 73117
03/12/2021 78.60p 80.40p 78.42p 79.00p 38751
02/12/2021 78.20p 81.80p 78.00p 80.20p 49387
01/12/2021 80.20p 81.80p 78.00p 78.00p 85127
30/11/2021 81.80p 82.55p 79.20p 80.50p 86095
29/11/2021 77.20p 82.00p 75.00p 80.50p 295919
26/11/2021 80.00p 81.16p 74.00p 76.40p 447620
25/11/2021 82.00p 84.80p 81.80p 81.80p 5761
24/11/2021 82.20p 84.40p 81.40p 82.00p 28389
23/11/2021 82.00p 83.80p 81.20p 82.80p 62823
22/11/2021 83.00p 84.62p 81.40p 82.00p 121931
19/11/2021 84.00p 85.00p 81.36p 83.50p 187368
18/11/2021 88.60p 88.80p 84.00p 84.00p 32834
17/11/2021 84.20p 88.80p 84.00p 86.50p 66022
16/11/2021 84.20p 88.11p 84.20p 84.20p 82516
15/11/2021 87.20p 88.80p 84.00p 86.50p 161646
12/11/2021 85.20p 88.80p 85.00p 85.00p 36185
11/11/2021 88.80p 88.80p 85.20p 87.20p 36670
10/11/2021 89.80p 89.80p 85.46p 87.50p 73162
09/11/2021 85.20p 89.80p 85.20p 89.80p 26890
08/11/2021 89.20p 90.50p 86.00p 86.50p 105303
05/11/2021 93.20p 94.80p 89.11p 89.20p 158382
04/11/2021 91.00p 94.00p 86.30p 90.00p 177586
03/11/2021 91.00p 91.00p 87.20p 89.00p 35645
02/11/2021 88.00p 91.51p 84.28p 89.00p 137622
01/11/2021 88.00p 88.00p 84.00p 84.00p 63100
29/10/2021 88.00p 88.00p 85.41p 86.50p 62635
28/10/2021 87.00p 87.70p 86.86p 87.00p 39630
27/10/2021 86.00p 88.80p 85.00p 88.00p 145462
26/10/2021 90.00p 91.80p 81.50p 86.00p 421021
25/10/2021 92.00p 92.00p 87.00p 87.00p 16332
22/10/2021 87.20p 92.00p 85.00p 89.50p 185950
21/10/2021 90.00p 91.80p 88.00p 91.00p 125214
20/10/2021 91.00p 92.00p 87.00p 87.00p 100950
19/10/2021 90.80p 91.00p 88.19p 90.10p 33676
18/10/2021 87.00p 91.00p 87.00p 91.00p 37753
15/10/2021 89.80p 90.00p 86.55p 87.00p 56456
14/10/2021 90.00p 90.00p 85.43p 86.20p 126819
13/10/2021 88.00p 89.80p 85.48p 88.50p 64912
12/10/2021 90.20p 93.80p 87.50p 89.00p 178220
11/10/2021 92.00p 95.00p 90.00p 91.00p 182378
08/10/2021 91.80p 91.80p 90.00p 91.00p 85102
07/10/2021 90.00p 92.00p 88.50p 91.00p 197443
06/10/2021 95.00p 95.00p 87.60p 89.50p 367361
05/10/2021 96.80p 97.00p 89.91p 95.60p 159824
04/10/2021 93.00p 97.00p 92.72p 97.00p 114220
01/10/2021 95.00p 99.00p 91.80p 91.80p 120676
30/09/2021 99.40p 99.40p 93.20p 96.00p 229877
29/09/2021 99.20p 104.00p 93.18p 99.20p 1198763
28/09/2021 91.40p 94.00p 88.00p 94.00p 312741
27/09/2021 91.00p 93.00p 87.20p 90.90p 403429
24/09/2021 90.00p 90.80p 86.53p 90.00p 100115
23/09/2021 88.80p 88.80p 87.48p 88.80p 101740
22/09/2021 87.00p 87.00p 83.50p 85.10p 93022
21/09/2021 87.00p 87.80p 82.86p 84.40p 147776
20/09/2021 88.20p 91.80p 82.43p 88.00p 219772
17/09/2021 89.20p 91.80p 87.60p 90.10p 161383
16/09/2021 91.80p 91.80p 87.95p 89.90p 18445
15/09/2021 91.80p 92.00p 86.60p 92.00p 31874
14/09/2021 91.00p 91.00p 86.60p 91.00p 53412
13/09/2021 86.60p 92.00p 86.60p 88.70p 33466
10/09/2021 88.00p 92.00p 86.60p 91.00p 56567
09/09/2021 90.00p 91.00p 86.60p 91.00p 68343
08/09/2021 89.80p 90.00p 86.87p 90.00p 39711
07/09/2021 90.80p 91.00p 86.71p 88.20p 82648
06/09/2021 90.00p 90.00p 86.81p 90.00p 40241
03/09/2021 88.20p 91.80p 87.70p 87.70p 58826
02/09/2021 88.40p 91.80p 88.20p 89.90p 37952
01/09/2021 92.00p 92.00p 88.20p 90.00p 154007
31/08/2021 88.60p 91.80p 87.23p 90.50p 570616
30/08/2021 89.40p 91.80p 86.40p 86.40p 498121
27/08/2021 89.40p 91.80p 86.40p 86.40p 498121
26/08/2021 86.00p 86.70p 83.44p 84.60p 62660
25/08/2021 86.00p 87.00p 84.25p 85.60p 61547
24/08/2021 82.80p 86.16p 81.55p 86.00p 286191
23/08/2021 82.00p 83.30p 80.83p 83.00p 84753
20/08/2021 82.00p 83.75p 81.46p 82.00p 104749
19/08/2021 81.00p 83.80p 80.57p 82.00p 40538
18/08/2021 82.00p 82.86p 80.20p 82.00p 27927
17/08/2021 84.00p 84.00p 80.81p 82.00p 75113
16/08/2021 84.00p 84.00p 80.20p 81.00p 54182
13/08/2021 82.00p 83.40p 80.00p 82.00p 52942
12/08/2021 86.80p 86.80p 81.00p 84.00p 280629
11/08/2021 85.20p 87.00p 84.20p 86.00p 139239
10/08/2021 87.80p 88.00p 85.03p 86.20p 45675
09/08/2021 87.40p 87.80p 84.57p 86.50p 105790
06/08/2021 84.60p 87.00p 84.40p 87.00p 55284
05/08/2021 85.00p 87.33p 84.00p 85.20p 85004
04/08/2021 85.80p 87.06p 85.55p 86.30p 63335
03/08/2021 86.60p 87.62p 86.05p 87.30p 57680
02/08/2021 84.00p 87.25p 84.00p 85.50p 147719
30/07/2021 85.80p 85.80p 84.92p 85.00p 128110
29/07/2021 86.20p 86.60p 85.00p 85.00p 54376
28/07/2021 83.80p 87.00p 83.00p 84.50p 135647
27/07/2021 84.20p 86.00p 83.28p 86.00p 298257
26/07/2021 87.00p 88.00p 85.50p 85.50p 126670
23/07/2021 83.00p 87.00p 81.52p 85.00p 230593
22/07/2021 81.20p 84.11p 80.50p 80.50p 99165
21/07/2021 81.00p 82.23p 78.53p 80.50p 55801
20/07/2021 75.20p 79.32p 75.20p 79.00p 190907
19/07/2021 86.80p 87.00p 71.60p 75.40p 905571
16/07/2021 84.80p 85.00p 83.00p 83.00p 63765
15/07/2021 85.00p 88.00p 83.00p 83.00p 141176
14/07/2021 88.80p 88.80p 84.50p 85.40p 91796
13/07/2021 86.80p 88.80p 85.20p 88.80p 179284
12/07/2021 85.00p 88.80p 84.68p 86.00p 101440
09/07/2021 87.60p 88.60p 85.20p 85.20p 159323
08/07/2021 86.80p 92.00p 86.00p 86.00p 307818
07/07/2021 84.20p 84.20p 81.00p 81.00p 18123
06/07/2021 81.60p 84.40p 80.20p 84.40p 135078
05/07/2021 82.00p 83.60p 80.20p 83.60p 82135
02/07/2021 82.00p 83.40p 82.00p 83.20p 37153
01/07/2021 80.20p 84.20p 80.20p 82.20p 47199
30/06/2021 83.00p 85.68p 80.00p 81.20p 212547
29/06/2021 83.20p 85.72p 82.81p 84.00p 92289
28/06/2021 86.40p 87.00p 84.11p 87.00p 39573
25/06/2021 85.00p 87.80p 83.00p 83.00p 132771

*Close Price adjusted for both dividends and splits