Share Name Share Symbol Market Type Share ISIN Share Description
Air Partner LSE:AIR London Ordinary Share GB0000115302 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.00p +1.08% 467.50p 460.00p 475.00p - - - 9,275.00 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 49.9 3.2 22.9 20.4 47.97

Air Partner (AIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016467.5+5.00+1.08%467.5467.59,275
05 Dec 2016462.5-2.50-0.54%46046513,356
02 Dec 2016465-5.00-1.06%46146515,239
01 Dec 2016470+13.00+2.84%459.754727,758
30 Nov 2016457+4.50+0.99%4574605,828
29 Nov 2016452.5+7.50+1.69%452.54554,081
28 Nov 2016445-2.50-0.56%4454553,845
25 Nov 2016447.5-7.50-1.65%447.5447.5899
24 Nov 20164550.000.00%4554550
23 Nov 2016455+2.50+0.55%45045515,608
22 Nov 2016452.50.000.00%452.54556,173
21 Nov 2016452.5+2.50+0.56%4464557,871
18 Nov 2016450+2.50+0.56%4504503,487
17 Nov 2016447.5-15.00-3.24%445464.754,511
16 Nov 2016462.5+5.00+1.09%462.5462.51,461
15 Nov 2016457.5+15.50+3.51%457.254753,146
14 Nov 2016442+2.00+0.45%4424421,321
11 Nov 20164400.000.00%439.7546431,629
10 Nov 2016440-5.00-1.12%4404559,773
09 Nov 2016445-9.50-2.09%44044515,649
08 Nov 2016454.5-10.38-2.23%454.54659,411
Download more Air Partner Historical Data

Air Partner (AIR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week455.00472.000.00463.00624k15k9k12.502.75%
1 Month464.75475.000.00451.6360032k8k2.750.59%
3 Months451.875510.000.00466.6779070k11k15.633.46%
6 Months430.00510.000.00425.82820108k16k37.508.72%
1 Year420.00510.000.00415.66190108k14k47.5011.31%
3 Years555.00620.000.00382.225501M19k-87.50-15.77%
5 Years312.50620.000.00356.170601M21k155.0049.60%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20161206 19:54:48