Share Name Share Symbol Market Type Share ISIN Share Description
Air Partner LSE:AIR London Ordinary Share GB00BD736828 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.375p +4.53% 124.00p 116.25p 124.00p 124.00p 121.00p 121.00p 115,450 12:14:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 49.9 3.2 22.9 5.4 64.75

Air Partner (AIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2017124+5.38+4.53%121124115,450
24 May 2017118.625-1.88-1.56%118.62512126,023
23 May 2017120.5-0.25-0.21%120121.9999944,162
22 May 2017120.75+0.75+0.63%120121118,592
19 May 20171200.000.00%116121.4999987,578
18 May 2017120-1.00-0.83%12012057,055
17 May 2017121+2.50+2.11%119.7512459,170
16 May 2017118.5-4.00-3.27%118.512493,378
15 May 2017122.5+0.63+0.51%122.5123.75107,616
12 May 2017121.87499+2.00+1.67%121.87499124.7574,430
11 May 2017119.875+0.75+0.63%119.875121.7499991,744
10 May 2017119.125+2.00+1.71%118121.99999184,579
09 May 2017117.125+0.13+0.11%117.125120314,286
08 May 2017117+4.50+4.00%114.75118191,909
05 May 2017112.5-3.75-3.23%111.25113.9999953,242
04 May 2017116.25+1.25+1.09%113.49999116.25123,616
03 May 2017115-3.75-3.16%111.2511588,696
02 May 2017118.75-1.25-1.04%113.49999118.7585,194
28 Apr 2017120+2.00+1.69%115.25120132,370
27 Apr 20171180.000.00%105118678,805
26 Apr 2017118+5.00+4.42%113.99999119138,520
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 Week1201241160.000026k119k67k43.33%
1 Month116124.751050.000026k679k137k86.90%
3 Months1211251020.000015k679k95k32.48%
6 Months91.00000112589.0000010.00000679k56k32.99999936.26%
1 Year84.00000112562.0000010.00000679k29k39.99999947.62%
3 Years100.00000112549.3000010.00000679k13k23.99999924.00%
5 Years53.00000112546.0000010.00000679k9k70.999999133.96%
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:31 V: D:20170526 01:52:27