AIR.L Share History

AIR.L Share Price history. The following table shows end-of-day data AIR historical share prices for AIR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AIR.L
Share Price AIR.L
Charts AIR.L
Trades AIR.L
History Compare
AIR.L AIR.L
Share News AIR.L
RNS AIR.L
Accounts

Date	Open	High	Low	Close	Volume
2022-04-01	124.50	124.50	124.50	124.50	0
2022-03-31	124.50	124.50	124.50	124.50	106,159
2022-03-30	125.00	125.00	124.50	124.50	38,972
2022-03-29	124.50	124.50	124.50	124.50	73,377
2022-03-28	124.50	125.00	124.50	124.50	80,073
2022-03-25	124.50	124.50	124.50	124.50	84,978
2022-03-24	124.50	124.50	124.50	124.50	130,823
2022-03-23	124.50	125.00	124.50	124.50	126,011
2022-03-22	124.50	124.50	124.50	124.50	82,199
2022-03-21	124.50	124.50	124.50	124.50	96,434
2022-03-18	124.00	124.50	124.00	124.50	131,305
2022-03-17	124.50	124.50	124.00	124.50	323,368
2022-03-16	124.50	124.50	123.50	123.50	105,601
2022-03-15	124.50	124.50	124.00	124.00	319,802
2022-03-14	124.50	124.50	124.00	124.00	162,666
2022-03-11	125.00	125.00	125.00	125.00	352,655
2022-03-10	124.00	125.00	124.00	125.00	407,319
2022-03-09	124.50	124.50	123.50	124.00	2,885,735
2022-03-08	121.00	124.50	121.00	124.00	1,055,668
2022-03-07	122.00	122.00	121.00	121.00	1,404,072
2022-03-04	122.50	123.00	122.00	122.00	638,849
2022-03-03	122.00	122.50	122.00	122.50	170,644
2022-03-02	122.00	122.50	122.00	122.50	349,157
2022-03-01	122.00	123.00	122.00	122.50	526,341
2022-02-28	122.00	122.00	122.00	122.00	529,476
2022-02-25	122.00	122.50	122.00	122.00	576,889
2022-02-24	122.50	123.00	121.50	122.50	947,990
2022-02-23	122.50	123.00	122.50	123.00	159,595
2022-02-22	122.50	123.00	122.50	122.50	335,919
2022-02-21	123.00	123.00	123.00	123.00	77,278
2022-02-18	123.00	123.00	123.00	123.00	162,953
2022-02-17	122.50	123.00	122.50	122.50	313,101
2022-02-16	122.50	123.00	122.50	123.00	176,497
2022-02-15	122.50	123.00	122.50	123.00	101,065
2022-02-14	123.00	123.00	123.00	123.00	381,369
2022-02-11	123.00	123.00	122.50	123.00	552,981
2022-02-10	123.00	123.00	122.50	122.50	392,262
2022-02-09	123.00	123.00	123.00	123.00	354,103
2022-02-08	123.00	123.00	123.00	122.50	235,677
2022-02-07	123.00	123.00	122.50	122.50	357,737
2022-02-04	123.00	123.00	123.00	123.00	624,747
2022-02-03	123.00	123.50	123.00	123.00	7,758,449
2022-02-02	123.00	123.00	123.00	123.00	639,136
2022-02-01	123.50	124.00	123.00	123.00	1,117,196
2022-01-31	124.00	124.50	123.50	123.50	1,832,828
2022-01-28	123.50	123.50	123.00	123.50	2,927,439
2022-01-27	124.00	124.00	123.00	123.00	8,690,757
2022-01-26	81.00	81.00	81.00	81.00	153,439
2022-01-25	80.00	81.80	77.00	80.50	414,300
2022-01-24	83.60	83.60	79.20	80.00	571,179
2022-01-21	88.80	88.80	84.00	84.00	162,216
2022-01-20	86.80	88.00	86.80	86.50	271,923
2022-01-19	86.20	86.20	86.00	86.00	72,757
2022-01-18	87.20	87.20	87.00	87.80	77,338
2022-01-17	88.00	88.00	88.00	88.00	55,682
2022-01-14	88.20	88.20	88.00	88.00	43,897
2022-01-13	88.60	89.00	88.00	88.00	261,759
2022-01-12	88.80	90.00	88.20	88.20	81,656
2022-01-11	88.00	90.20	88.00	89.00	54,654
2022-01-10	88.40	90.00	88.00	88.00	283,407
2022-01-07	90.00	93.00	88.00	88.00	546,306
2022-01-06	86.00	86.20	86.00	86.00	15,543
2022-01-05	87.20	87.20	86.00	86.00	54,307
2022-01-04	89.00	93.00	87.00	87.00	311,373
2022-01-03	88.10	88.10	88.10	88.10	0
2021-12-31	88.00	88.10	88.00	88.10	10,051
2021-12-30	85.80	90.00	85.80	88.00	218,039
2021-12-29	87.80	89.80	86.80	88.20	401,492
2021-12-28	83.00	83.00	83.00	83.00	0
2021-12-27	83.00	83.00	83.00	83.00	0
2021-12-24	87.00	87.00	83.00	83.00	25,007
2021-12-23	87.00	88.00	84.00	85.50	138,189
2021-12-22	86.00	86.00	86.00	85.00	188,864
2021-12-21	82.60	85.00	80.40	85.00	178,754
2021-12-20	82.20	83.00	82.00	83.00	131,144
2021-12-17	87.40	90.00	83.00	85.50	667,617
2021-12-16	82.00	82.00	82.00	82.00	21,040
2021-12-15	85.00	85.00	82.00	82.00	51,911
2021-12-14	87.00	87.00	82.00	82.00	111,156
2021-12-13	81.40	86.00	81.40	86.00	205,848
2021-12-10	80.00	80.00	78.60	78.60	55,863
2021-12-09	79.70	79.80	79.70	79.80	59,398
2021-12-08	78.00	79.70	78.00	79.70	121,591
2021-12-07	80.00	80.80	78.00	78.00	342,156
2021-12-06	79.00	80.70	79.00	80.70	73,117
2021-12-03	78.60	79.00	78.60	79.00	38,751
2021-12-02	78.20	78.40	78.00	80.20	49,387
2021-12-01	80.20	80.20	78.00	78.00	85,127
2021-11-30	81.80	81.80	81.80	80.50	86,095
2021-11-29	77.20	82.00	76.00	80.50	299,642
2021-11-26	80.00	80.00	74.00	76.40	447,673
2021-11-25	82.00	82.00	81.80	81.80	5,761
2021-11-24	82.20	82.20	82.00	82.00	28,389
2021-11-23	82.00	82.80	81.20	82.80	62,823
2021-11-22	83.00	83.00	81.60	82.00	121,931
2021-11-19	84.00	84.00	82.00	83.50	187,368
2021-11-18	88.60	88.80	84.00	84.00	32,834
2021-11-17	84.20	84.40	84.00	86.50	66,022
2021-11-16	84.20	84.40	84.20	84.20	82,516
2021-11-15	87.20	87.20	84.00	86.50	161,646
2021-11-12	85.20	85.20	85.00	85.00	36,185
2021-11-11	88.80	88.80	85.40	87.20	36,670
2021-11-10	89.80	89.80	86.00	87.50	73,162
2021-11-09	85.20	89.80	85.20	89.80	26,890
2021-11-08	89.20	89.20	86.00	86.50	105,303
2021-11-05	93.20	93.20	89.20	89.20	158,382
2021-11-04	91.00	94.00	88.60	90.00	177,586
2021-11-03	91.00	91.00	89.00	89.00	35,645
2021-11-02	88.00	91.00	85.20	89.00	137,622
2021-11-01	88.00	88.00	84.00	84.00	63,100
2021-10-29	88.00	88.00	88.00	86.50	62,635
2021-10-28	87.00	87.00	87.00	87.00	39,630
2021-10-27	86.00	88.20	86.00	88.00	145,462
2021-10-26	90.00	90.00	81.60	86.00	421,021
2021-10-25	92.00	92.00	87.00	87.00	16,332
2021-10-22	87.20	88.40	87.00	89.50	185,950
2021-10-21	90.00	91.80	88.60	91.00	125,214
2021-10-20	91.00	91.00	87.00	87.00	100,950
2021-10-19	90.80	90.80	89.40	90.10	33,676
2021-10-18	87.00	91.00	87.00	91.00	37,753
2021-10-15	89.80	90.00	87.00	87.00	56,456
2021-10-14	90.00	90.00	86.20	86.20	126,819
2021-10-13	88.00	89.80	87.80	88.50	64,911
2021-10-12	90.20	90.20	88.00	89.00	178,219
2021-10-11	92.00	95.00	90.00	91.00	182,375
2021-10-08	91.80	91.80	90.00	91.00	85,102
2021-10-07	90.00	92.00	90.00	91.00	197,443
2021-10-06	95.00	95.00	87.60	89.50	367,361
2021-10-05	96.80	97.00	95.60	95.60	159,824
2021-10-04	93.00	97.00	93.00	97.00	219,201
2021-10-01	95.00	95.00	91.80	91.80	120,700
2021-09-30	99.40	99.40	93.60	96.00	229,875
2021-09-29	99.20	102.50	95.00	99.20	1,245,761
2021-09-28	91.40	94.00	90.80	94.00	313,288
2021-09-27	91.00	93.00	89.00	90.90	433,406
2021-09-24	90.00	90.80	90.00	90.00	100,114
2021-09-23	88.80	88.80	88.80	88.80	101,740
2021-09-22	87.00	87.00	85.00	85.10	93,022
2021-09-21	87.00	87.00	83.00	84.40	147,776
2021-09-20	88.20	88.20	84.00	88.00	219,766
2021-09-17	89.20	89.20	89.00	90.10	161,383
2021-09-16	92.00	92.00	89.90	89.90	18,445
2021-09-15	91.80	92.00	86.60	92.00	31,874
2021-09-14	91.00	91.00	91.00	91.00	53,412
2021-09-13	86.60	90.80	86.60	88.70	33,466
2021-09-10	88.00	91.00	88.00	91.00	56,567
2021-09-09	90.00	91.00	90.00	91.00	80,342
2021-09-08	89.80	90.00	89.80	90.00	39,711
2021-09-07	90.80	91.00	90.00	88.20	82,713
2021-09-06	90.00	90.00	90.00	90.00	40,240
2021-09-03	88.20	88.20	88.00	87.70	58,825
2021-09-02	88.40	91.80	88.40	89.90	37,951
2021-09-01	92.00	92.00	89.00	90.00	154,005
2021-08-31	88.60	91.60	88.60	90.50	570,613
2021-08-30	86.40	86.40	86.40	86.40	0
2021-08-27	89.40	91.80	86.40	86.40	498,437
2021-08-26	86.00	86.00	86.00	84.60	62,660
2021-08-25	86.00	87.00	86.00	85.60	61,546
2021-08-24	82.80	86.00	82.80	86.00	291,191

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971