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
  +2.50p +2.39% 107.00p 105.00p 109.00p 111.00p 106.50p 106.50p 231,156 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 42.5 4.3 5.4 19.8 55.87

Air Partner (AIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 2018107+2.50+2.39%106.5111231,156
23 Apr 2018104.5+0.50+0.48%100105236,542
20 Apr 2018104+4.90+4.94%98104161,725
19 Apr 201899.1+1.30+1.33%99.110159,962
18 Apr 201897.8+0.30+0.31%97.897.8158,096
17 Apr 201897.5-4.50-4.41%95.2101300,145
16 Apr 2018102+2.90+2.93%100.5104429,673
13 Apr 201899.1+5.10+5.43%92.6102552,656
12 Apr 201894+0.20+0.21%87.897639,716
11 Apr 201893.8+19.80+26.76%801002,075,142
10 Apr 201874-8.50-10.30%6585.42,164,832
09 Apr 201882.5-21.00-20.29%791002,270,939
06 Apr 2018103.5+1.00+0.98%102.5103.5248,774
05 Apr 2018102.5-4.50-4.21%99103.51,120,987
04 Apr 2018107-6.00-5.31%100115583,002
03 Apr 2018113-30.50-21.25%1101211,115,305
29 Mar 2018143.5+0.25+0.17%141144.565,306
28 Mar 2018143.25+1.25+0.88%143.25143.2524,657
27 Mar 2018142-1.00-0.70%14214340,846
26 Mar 2018143-5.00-3.38%138148172,901
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 Week10111195.2100.610260k300k183k65.94%
1 Month142.5144.56593.147325k2M680k-35.5-24.91%
3 Months143153.2565105.913410k2M285k-36-25.17%
6 Months127.2515665114.66376k2M174k-20.25-15.91%
1 Year12015665116.97791k2M125k-13-10.83%
3 Years74.00000115662.000001114.7990202M49k32.99999944.59%
5 Years71.70000115649.300001112.864572M31k35.29999949.23%
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:41 V: D:20180425 05:09:07