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
  +1.25p +0.91% 139.00p 138.50p 142.00p 140.50p 139.00p 139.00p 42,831 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 42.5 4.3 5.4 25.7 72.58

Air Partner (AIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018139+1.25+0.91%139140.542,831
22 Feb 2018137.75-2.75-1.96%137138.5109,914
21 Feb 2018140.50.000.00%140140.510,419
20 Feb 2018140.5+5.00+3.69%137140.5192,989
19 Feb 2018135.5-3.50-2.52%135.513832,971
16 Feb 2018139+2.75+2.02%13813914,927
15 Feb 2018136.25-2.75-1.98%136.2514045,372
14 Feb 2018139+0.75+0.54%136140171,144
13 Feb 2018138.25+0.25+0.18%135138.25411,852
12 Feb 2018138+9.00+6.98%137140.559,309
09 Feb 2018129-6.75-4.97%127132182,966
08 Feb 2018135.75-2.25-1.63%132139.562,093
07 Feb 2018138+2.25+1.66%13513988,414
06 Feb 2018135.75-1.75-1.27%119.5135.75226,221
05 Feb 2018137.5-0.50-0.36%131138.520,326
02 Feb 2018138-2.75-1.95%138140.542,554
01 Feb 2018140.75-1.75-1.23%140.75145109,741
31 Jan 2018142.5-2.50-1.72%140142.534,538
30 Jan 2018145+1.50+1.05%14314512,964
29 Jan 2018143.5-1.00-0.69%143.514466,630
26 Jan 2018144.5+3.50+2.48%144.5145107,849
25 Jan 2018141-5.25-3.59%141145.522,793
24 Jan 2018146.25-1.75-1.18%145146.532,318
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 Week138140.5135.5139.144810k193k72k10.72%
1 Month144.5145119.5137.375910k412k100k-5.5-3.81%
3 Months137.25156119.5142.628210k512k100k1.751.28%
6 Months134156119.5137.91183k512k76k53.73%
1 Year108.2515699.75127.21051k679k78k30.7528.41%
3 Years57.90000115656.000001122.599220679k30k81.099999140.07%
5 Years68.00000115649.300001119.20197679k20k70.999999104.41%
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:20180224 08:20:09