Air Partner plc Recent Share Price (LSE:AIR)

LSE:AIR - Air Partner PLC Air Partner plc
Sector: Industrials, Industry: Airport Services

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jan 2022	GBX	90	96.4	88	88	88	+2 (+2.33%)	546,306
6 Jan 2022	GBX	86	88	86	86	86	0.0 (0.0%)	15,543
5 Jan 2022	GBX	87.2	89.8	86	86	86	-1 (-1.15%)	54,307
4 Jan 2022	GBX	89	93	87	87	87	-1.1 (-1.25%)	311,373
31 Dec 2021	GBX	88.2	88.2	87.11	88.1	88.1	+0.1 (+0.11%)	10,051
30 Dec 2021	GBX	85.8	90	84.2	88	88	-0.2 (-0.23%)	218,039
29 Dec 2021	GBX	87.8	89.8	85	88.2	88.2	+5.2 (+6.27%)	401,492
24 Dec 2021	GBX	87	87.8	83	83	83	-2.5 (-2.92%)	25,007
23 Dec 2021	GBX	87	88	83.5106	85.5	85.5	+0.5 (+0.59%)	138,189
22 Dec 2021	GBX	86	86	84.0625	85	85	0.0 (0.0%)	188,864
21 Dec 2021	GBX	82.6	85.288	80.2	85	85	+2 (+2.41%)	178,754
20 Dec 2021	GBX	82.2	86.2	81	83	83	-2.5 (-2.92%)	131,144
17 Dec 2021	GBX	87.4	90.4057	83	85.5	85.5	+3.5 (+4.27%)	667,617
16 Dec 2021	GBX	82	86	82	82	82	0.0 (0.0%)	21,040
15 Dec 2021	GBX	85	85	81.91	82	82	0.0 (0.0%)	51,911
14 Dec 2021	GBX	87	87	82	82	82	-4 (-4.65%)	111,156
13 Dec 2021	GBX	81.4	86	79.85	86	86	+7.4 (+9.41%)	205,848
10 Dec 2021	GBX	80	80.55	78.6	78.6	78.6	-1.2 (-1.50%)	55,863
9 Dec 2021	GBX	80.45	80.45	78.2	79.8	79.8	+0.1 (+0.13%)	59,398
8 Dec 2021	GBX	78.2	80.85	78.2	79.7	79.7	+1.7 (+2.18%)	121,591
7 Dec 2021	GBX	80	82.5927	78	78	78	-2.7 (-3.35%)	342,156
6 Dec 2021	GBX	80.475	81.8	79.1411	80.7	80.7	+1.7 (+2.15%)	73,117
3 Dec 2021	GBX	78.6	80.4	78.4181	79	79	-1.2 (-1.50%)	38,751
2 Dec 2021	GBX	78.2	81.8	78	80.2	80.2	+2.2 (+2.82%)	49,387
1 Dec 2021	GBX	80.2	81.8	78	78	78	-2.5 (-3.11%)	85,127
30 Nov 2021	GBX	81.8	82.5538	79.2	80.5	80.5	0.0 (0.0%)	86,095
29 Nov 2021	GBX	77.2	82	75	80.5	80.5	+4.1 (+5.37%)	299,642
26 Nov 2021	GBX	80	81.164	74	76.4	76.4	-5.4 (-6.60%)	447,673
25 Nov 2021	GBX	82	84.8	81.8	81.8	81.8	-0.2 (-0.24%)	5,761
24 Nov 2021	GBX	82.2	84.4	81.4	82	82	-0.8 (-0.97%)	28,389

First
1
2
3
4
5
Last

Unicorn Response |