86.62p+0.62 (+0.73%)20 Jan 2022, 08:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Air Partner PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 202286.20p88.40p85.68p86.00p72,757
Jan 18, 202287.20p89.80p86.58p87.80p77,338
Jan 17, 202288.00p89.80p87.20p88.00p55,682
Jan 14, 202288.20p90.92p88.00p88.00p43,897
Jan 13, 202288.60p90.00p88.00p88.00p261,759
Jan 12, 202288.80p90.00p88.20p88.20p81,656
Jan 11, 202288.00p91.80p88.00p89.00p54,654
Jan 10, 202288.40p90.00p88.00p88.00p283,407
Jan 7, 202290.00p96.40p88.00p88.00p546,306
Jan 6, 202286.00p88.00p86.00p86.00p15,543
Jan 5, 202287.20p89.80p86.00p86.00p54,307
Jan 4, 202289.00p93.00p87.00p87.00p311,373
Dec 31, 202188.20p88.20p87.11p88.10p10,051
Dec 30, 202185.80p90.00p84.20p88.00p218,039
Dec 29, 202187.80p89.80p85.00p88.20p401,492
Dec 24, 202187.00p87.80p83.00p83.00p25,007
Dec 23, 202187.00p88.00p83.51p85.50p138,189
Dec 22, 202186.00p86.00p84.06p85.00p188,864
Dec 21, 202182.60p85.29p80.20p85.00p178,754
Dec 20, 202182.20p86.20p81.00p83.00p131,144
Dec 17, 202187.40p90.41p83.00p85.50p667,617
Dec 16, 202182.00p86.00p82.00p82.00p21,040
Dec 15, 202185.00p85.00p81.91p82.00p51,911
Dec 14, 202187.00p87.00p82.00p82.00p111,156
Dec 13, 202181.40p86.00p79.85p86.00p205,848
Dec 10, 202180.00p80.55p78.60p78.60p55,863
Dec 9, 202180.45p80.45p78.20p79.80p59,398
Dec 8, 202178.20p80.85p78.20p79.70p121,591
Dec 7, 202180.00p82.59p78.00p78.00p342,156
Dec 6, 202180.47p81.80p79.14p80.70p73,117
Dec 3, 202178.60p80.40p78.42p79.00p38,751
Dec 2, 202178.20p81.80p78.00p80.20p49,387
Dec 1, 202180.20p81.80p78.00p78.00p85,127
Nov 30, 202181.80p82.55p79.20p80.50p86,095
Nov 29, 202177.20p82.00p75.00p80.50p299,642
Nov 26, 202180.00p81.16p74.00p76.40p447,673
Nov 25, 202182.00p84.80p81.80p81.80p5,761
Nov 24, 202182.20p84.40p81.40p82.00p28,389
Nov 23, 202182.00p83.80p81.20p82.80p62,823
Nov 22, 202183.00p84.62p81.40p82.00p121,931
Nov 19, 202184.00p85.00p81.36p83.50p187,368
Nov 18, 202188.60p88.80p84.00p84.00p32,834
Nov 17, 202184.20p88.80p84.00p86.50p66,022
Nov 16, 202184.20p88.11p84.20p84.20p82,516
Nov 15, 202187.20p88.80p84.00p86.50p161,646
Nov 12, 202185.20p88.80p85.00p85.00p36,185
Nov 11, 202188.80p88.80p85.20p87.20p36,670
Nov 10, 202189.80p89.80p85.46p87.50p73,162
Nov 9, 202185.20p89.80p85.20p89.80p26,890
Nov 8, 202189.20p90.50p86.00p86.50p105,303
Showing 1 to 50 of 253