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
  +2.10p +2.19% 98.00p 96.20p 99.80p 92.20p 92.00p 92.20p 23,116 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 48.5 4.8 6.9 14.2 51.17

Air Partner (AIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 201898+2.10+2.19%929823,116
15 Nov 201895.9-4.70-4.67%94.810288,688
14 Nov 2018100.6+0.85+0.85%99.8100.643,829
13 Nov 201899.75-1.60-1.58%99.7599.75245,000
12 Nov 2018101.35-0.50-0.49%101.35101.356,758
09 Nov 2018101.85-0.15-0.15%99101.8527,484
08 Nov 2018102+1.90+1.90%10210221,796
07 Nov 2018100.10.000.00%95.2105112,159
06 Nov 2018100.10.000.00%95.2100.134,111
05 Nov 2018100.10.000.00%95.2100.114,226
02 Nov 2018100.10.000.00%100.11056,287
01 Nov 2018100.1-0.10-0.10%100.1100.1334
31 Oct 2018100.2+5.20+5.47%94.810483,462
30 Oct 201895-2.70-2.76%959511,240
29 Oct 201897.7+4.10+4.38%96.297.7144,300
26 Oct 201893.6-7.65-7.56%90100.5370,500
25 Oct 2018101.25-5.25-4.93%100.5102148,042
24 Oct 2018106.5+3.75+3.65%104106.543,942
23 Oct 2018102.75-0.75-0.72%101.5102.7528,134
22 Oct 2018103.5+1.90+1.87%100.5103.53,442
19 Oct 2018101.6-0.90-0.88%98.410276,249
18 Oct 2018102.5+2.50+2.50%100.5102.587,682
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 Week99.21029299.17777k245k82k-1.2-1.21%
1 Month102106.59098.4511334371k75k-4-3.92%
3 Months11012090105.7222334371k72k-12-10.91%
6 Months97.712990109.1689334699k95k0.30.31%
1 Year124.7515665111.88923342M143k-26.75-21.44%
3 Years81.37500115662.000001113.5497202M67k16.62499920.43%
5 Years110.00000215649.300001111.867372M42k-12.000002-10.91%
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:43 V: D:20181118 14:19:36