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
  -6.00p -4.32% 133.00p 131.00p 135.00p 136.25p 136.25p 136.25p 76,997 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 42.5 4.3 5.4 24.6 69.45

Air Partner (AIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017133-6.00-4.32%133136.2556,997
23 Nov 2017139+6.00+4.51%138140109,685
22 Nov 2017133+8.63+6.93%126.75140233,231
21 Nov 2017124.3750.000.00%124.375124.37523,851
20 Nov 2017124.375+2.63+2.16%123124.37539,014
17 Nov 2017121.74999-2.63-2.11%121.74999124.7552,241
16 Nov 2017124.375+1.38+1.12%124.375124.3755,529
15 Nov 2017123-3.00-2.38%123126.7519,029
14 Nov 2017126-2.50-1.95%126129.556,325
13 Nov 2017128.5+1.00+0.78%127128.535,181
10 Nov 2017127.50.000.00%125127.544,367
09 Nov 2017127.5+1.50+1.19%126127.528,583
08 Nov 2017126+2.00+1.61%12612631,444
07 Nov 2017124+0.13+0.10%124126.2568,316
06 Nov 2017123.875-3.88-3.03%121.99999125.4999968,747
03 Nov 2017127.75-0.63-0.49%125.49999127.7517,667
02 Nov 2017128.375+3.38+2.70%128.375129.7530,103
01 Nov 20171250.000.00%12512921,679
31 Oct 2017125-3.50-2.72%12512517,277
30 Oct 2017128.5+1.00+0.78%128.5128.528,085
27 Oct 2017127.5+2.63+2.10%125.25127.517,872
26 Oct 2017124.8750.000.00%124.87512977,003
25 Oct 2017124.875+1.63+1.32%124.875124.87522,306
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 Week124.75140121.75131.969924k233k92k8.256.61%
1 Month125.25140121.75128.88196k233k46k7.756.19%
3 Months129143119.75130.24593k276k55k43.10%
6 Months12514399.75124.56100276k61k86.40%
1 Year89.50000114389.000001119.50830679k59k43.49999948.60%
3 Years53.50000114349.300001114.13130679k22k79.499999148.60%
5 Years56.50000114349.300001110.70990679k15k76.499999135.40%
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:20171125 09:25:00