Dark

AIRA
AIR PARTNER PLC
stock LSE

Inactive

Aug 2, 2024

6.75USD-2.174%(-0.15)8,755

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.8700	6.8700	6.7500	6.7500	-2.174%	8,755	0.000%
2024-08-01	6.9600	6.9600	6.9000	6.9000	-1.429%	2,172	-2.174%
2024-07-31	7.0600	7.0600	6.9500	7.0000	0.000%	5,534	-3.571%
2024-07-30	7.1000	7.1000	7.0000	7.0000	-0.709%	11,548	-3.571%
2024-07-29	7.2100	7.2100	7.0500	7.0500	-2.219%	17,450	-4.255%
2024-07-26	7.2800	7.2800	7.2100	7.2100	+0.139%	3,391	-6.380%
2024-07-23	7.2000	7.3600	7.2000	7.2000	0.000%	1,067	-6.250%
2024-07-22	7.2000	7.2000	7.2000	7.2000	-1.370%	357	-6.250%
2024-07-19	7.2700	7.3000	7.2000	7.3000	-1.351%	4,755	-7.534%
2024-07-18	7.4100	7.4100	7.3000	7.4000	-3.268%	6,242	-8.784%
2024-07-17	7.6900	7.6900	7.4600	7.6500	-0.649%	2,321	-11.765%
2024-07-16	7.4100	7.7000	7.4000	7.7000	+1.987%	1,313	-12.338%
2024-07-15	7.4000	7.5500	7.4000	7.5500	+0.667%	83	-10.596%
2024-07-10	7.4600	7.5000	7.4500	7.5000	-0.133%	24,069	-10.000%
2024-07-09	7.5100	7.5100	7.5000	7.5100	-0.530%	1,802	-10.120%
2024-07-08	7.5600	7.5600	7.5500	7.5500	-1.948%	409	-10.596%
2024-07-05	7.7500	7.7500	7.5000	7.7000	-1.660%	20,450	-12.338%
2024-07-04	7.9000	7.9000	7.7500	7.8300	-1.633%	25,188	-13.793%
2024-07-03	7.9100	7.9600	7.9000	7.9600	-0.500%	24,481	-15.201%
2024-07-02	7.9200	8.0000	7.8500	8.0000	-1.235%	36,012	-15.625%
2024-07-01	7.9100	8.1000	7.9100	8.1000	0.000%	264	-16.667%
2024-06-27	7.9900	8.1000	7.9000	8.1000	0.000%	510	-16.667%
2024-06-26	7.9100	8.1000	7.7600	8.1000	+0.248%	2,433	-16.667%
2024-06-25	8.0900	8.0900	7.9000	8.0800	-0.247%	1,388	-16.460%
2024-06-24	7.8600	8.1000	7.8600	8.1000	+2.532%	68	-16.667%
2024-06-21	7.9400	7.9400	7.8600	7.9000	-2.829%	2,660	-14.557%
2024-06-20	7.8600	8.1300	7.8600	8.1300	+1.625%	617	-16.974%
2024-06-19	8.0000	8.0000	7.8600	8.0000	+0.125%	2,201	-15.625%
2024-06-18	8.2000	8.2000	7.9500	7.9900	-0.125%	1,726	-15.519%
2024-06-17	7.9600	8.0000	7.9600	8.0000	-0.621%	622	-15.625%
2024-06-13	7.9500	8.0500	7.9500	8.0500	-1.348%	7,562	-16.149%
2024-06-12	7.9600	8.1600	7.9600	8.1600	-0.366%	30	-17.279%
2024-06-11	7.9500	8.1900	7.9500	8.1900	0.000%	200	-17.582%
2024-06-10	8.1900	8.1900	7.9100	8.1900	+3.671%	24	-17.582%
2024-06-07	8.1400	8.1400	7.9000	7.9000	-2.469%	16	-14.557%
2024-06-06	8.1200	8.1200	7.8600	8.1000	+1.250%	55,185	-16.667%
2024-06-05	8.0000	8.0000	7.8600	8.0000	+0.503%	3,431	-15.625%
2024-06-04	8.0000	8.0000	7.9000	7.9600	-3.045%	26,392	-15.201%
2024-06-03	8.0500	8.2100	7.9100	8.2100	+3.401%	1,653	-17.783%
2024-05-31	8.2000	8.2400	7.9400	7.9400	-2.934%	7,894	-14.987%
2024-05-30	8.4100	8.4100	7.9400	8.1800	-2.735%	23,726	-17.482%
2024-05-29	8.4000	8.4100	8.2900	8.4100	+1.325%	3,818	-19.738%
2024-05-28	8.3000	8.3000	8.0500	8.3000	-1.190%	5,477	-18.675%
2024-05-24	8.3000	8.4000	8.1000	8.4000	+1.205%	10,242	-19.643%
2024-05-23	8.3100	8.3400	8.2500	8.3000	0.000%	6,094	-18.675%
2024-05-22	8.4400	8.4700	8.2800	8.3000	+0.606%	172	-18.675%
2024-05-21	8.4000	8.4000	8.2500	8.2500	-1.669%	8,115	-18.182%
2024-05-20	8.4000	8.4100	8.2500	8.3900	+0.479%	10,611	-19.547%
2024-05-17	8.3500	8.3500	8.3500	8.3500	-1.533%	3,084	-19.162%
2024-05-16	8.4000	8.4800	8.3000	8.4800	+1.314%	88,213	-20.401%
2024-05-15	8.3500	8.4100	8.3500	8.3700	+0.240%	5,211	-19.355%
2024-05-14	8.5000	8.5000	8.3000	8.3500	-2.907%	18,682	-19.162%
2024-05-13	8.5900	8.6000	8.4500	8.6000	+0.350%	3,382	-21.512%
2024-05-10	8.6000	8.7000	8.5700	8.5700	-1.494%	3,950	-21.237%
2024-05-09	8.6500	8.7000	8.6500	8.7000	+0.578%	29	-22.414%
2024-05-08	8.6500	8.7000	8.6000	8.6500	-1.816%	2,855	-21.965%
2024-05-02	8.7400	8.8200	8.5800	8.8100	+1.850%	22,766	-23.383%
2024-05-01	8.6100	8.6700	8.5000	8.6500	+2.246%	17,581	-21.965%
2024-04-30	8.1000	8.4600	8.0500	8.4600	+5.618%	18,484	-20.213%
2024-04-29	7.9200	8.0100	7.9100	8.0100	+1.392%	2,635	-15.730%
2024-04-26	8.0100	8.0900	7.8500	7.9000	-1.250%	6,890	-14.557%
2024-04-25	8.0000	8.0000	8.0000	8.0000	0.000%	38	-15.625%
2024-04-24	7.9600	8.0000	7.9000	8.0000	+0.629%	65,685	-15.625%
2024-04-23	7.9000	8.1700	7.9000	7.9500	+1.274%	33,023	-15.094%
2024-04-22	7.8000	7.8500	7.7500	7.8500	+0.255%	12,818	-14.013%
2024-04-19	7.9900	7.9900	7.7000	7.8300	+1.163%	6,681	-13.793%
2024-04-18	7.8100	7.8100	7.6500	7.7400	-0.769%	8,799	-12.791%
2024-04-17	8.0100	8.0100	7.8000	7.8000	-2.500%	11,939	-13.462%
2024-04-16	8.1000	8.1000	8.0000	8.0000	-1.356%	15,208	-15.625%
2024-04-15	8.1000	8.1200	8.1000	8.1100	+0.123%	1,912	-16.769%
2024-04-12	8.0900	8.3400	8.0900	8.1000	0.000%	10,418	-16.667%
2024-04-11	8.1000	8.1000	8.0000	8.1000	-1.220%	20,133	-16.667%
2024-04-10	8.2300	8.2300	8.1200	8.2000	+0.613%	42,107	-17.683%
2024-04-09	8.1100	8.3000	8.1100	8.1500	0.000%	2,858	-17.178%
2024-04-08	8.1500	8.1500	8.1500	8.1500	-0.610%	91	-17.178%
2024-04-05	8.4500	8.4600	8.1500	8.2000	-0.606%	63,899	-17.683%
2024-04-04	8.2600	8.5400	8.2000	8.2500	0.000%	72,187	-18.182%
2024-04-03	8.2000	8.7000	8.2000	8.2500	-2.367%	143,204	-18.182%
2024-04-02	8.9900	9.0000	8.2000	8.4500	-3.977%	64,238	-20.118%
2024-03-28	8.8900	8.9400	8.8000	8.8000	0.000%	43,275	-23.295%
2024-03-27	9.1500	9.1500	8.8000	8.8000	-0.565%	13,695	-23.295%
2024-03-26	8.8000	8.9500	8.8000	8.8500	+0.568%	5,132	-23.729%
2024-03-25	8.7500	8.8500	8.7500	8.8000	0.000%	2,003	-23.295%
2024-03-22	8.8000	8.8500	8.8000	8.8000	0.000%	900	-23.295%
2024-03-21	8.8000	9.0000	8.7000	8.8000	+1.149%	25,948	-23.295%
2024-03-20	8.8000	8.8000	8.7000	8.7000	-1.136%	12,543	-22.414%
2024-03-19	8.8500	8.9000	8.8000	8.8000	0.000%	11,836	-23.295%
2024-03-18	8.8500	8.9000	8.8000	8.8000	+0.571%	30,001	-23.295%
2024-03-15	9.0000	9.1500	8.7000	8.7500	-3.846%	89,960	-22.857%
2024-03-14	9.1000	9.1000	9.1000	9.1000	+0.552%	167	-25.824%
2024-03-13	9.3500	9.3500	9.0500	9.0500	-0.549%	32,497	-25.414%
2024-03-12	9.3000	9.3000	9.0000	9.1000	-1.622%	244,520	-25.824%
2024-03-11	9.3500	9.3500	9.2500	9.2500	-2.632%	815	-27.027%
2024-03-08	9.3500	9.5500	9.3500	9.5000	+6.145%	56,786	-28.947%
2024-03-07	9.3500	9.4500	8.8500	8.9500	-6.771%	42,885	-24.581%
2024-03-06	9.6000	9.7500	9.4000	9.6000	+3.784%	16,111	-29.688%
2024-03-05	9.2500	9.4500	9.0000	9.2500	-1.070%	71,984	-27.027%
2024-03-04	9.4500	9.4500	9.3500	9.3500	-1.579%	348	-27.807%
2024-03-01	9.4500	9.5500	9.3500	9.5000	+2.151%	3,198	-28.947%
2024-02-29	9.4500	9.5000	9.3000	9.3000	0.000%	6,323	-27.419%
2024-02-28	9.5000	9.5000	9.3000	9.3000	-1.064%	159,160	-27.419%
2024-02-27	9.5000	9.5000	9.3500	9.4000	-1.053%	52,582	-28.191%
2024-02-26	9.7500	9.8000	9.5000	9.5000	-0.524%	64,958	-28.947%
2024-02-23	9.5500	9.5500	9.5500	9.5500	0.000%	0	-29.319%
2024-02-22	9.6500	9.6500	9.5500	9.5500	-1.036%	32,895	-29.319%
2024-02-21	9.9500	10.0000	9.6500	9.6500	-2.525%	50,635	-30.052%
2024-02-20	10.0000	10.2000	9.9000	9.9000	-2.941%	224,235	-31.818%
2024-02-19	10.4000	10.4000	10.1000	10.2000	+2.000%	1,806	-33.824%
2024-02-16	10.2500	10.2500	10.0000	10.0000	0.000%	161,594	-32.500%
2024-02-15	10.0880	10.1460	9.8900	10.0000	0.000%	573,036	-32.500%

.dark-mode .D4XvXK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4XvXK{ color: #333333; background-color: white; border: 2px solid #333333; }AIRAAIR PARTNER PLCstock LSE

AIRA
AIR PARTNER PLC
stock LSE