Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
AIREA (AIEA) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 22.00p | 23.88p | 22.00p | 22.00p | 1 |
| 24/12/2025 | 22.00p | 23.88p | 22.00p | 22.00p | 1 |
| 23/12/2025 | 22.00p | 22.00p | 21.78p | 22.00p | 0 |
| 22/12/2025 | 22.00p | 23.88p | 22.00p | 22.00p | 33 |
| 19/12/2025 | 22.00p | 23.88p | 21.00p | 22.00p | 85 |
| 18/12/2025 | 22.00p | 22.00p | 21.78p | 22.00p | 0 |
| 17/12/2025 | 22.00p | 23.88p | 21.00p | 22.00p | 14387 |
| 16/12/2025 | 22.00p | 23.88p | 21.00p | 22.00p | 2131 |
| 15/12/2025 | 21.50p | 24.00p | 21.50p | 22.00p | 22882 |
| 12/12/2025 | 21.50p | 21.50p | 20.56p | 21.50p | 13 |
| 11/12/2025 | 21.50p | 22.60p | 21.50p | 21.50p | 75000 |
| 10/12/2025 | 21.50p | 21.50p | 20.60p | 21.50p | 0 |
| 09/12/2025 | 21.50p | 22.80p | 20.56p | 21.50p | 19 |
| 08/12/2025 | 20.50p | 21.50p | 20.50p | 21.50p | 86320 |
| 05/12/2025 | 20.50p | 20.99p | 20.50p | 20.50p | 7 |
| 04/12/2025 | 20.50p | 20.99p | 20.01p | 20.50p | 452 |
| 03/12/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 25400 |
| 02/12/2025 | 20.50p | 20.50p | 20.44p | 20.50p | 4 |
| 01/12/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/11/2025 | 20.50p | 20.99p | 20.01p | 20.50p | 43 |
| 27/11/2025 | 20.50p | 20.99p | 20.00p | 20.50p | 245004 |
| 26/11/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/11/2025 | 20.50p | 20.99p | 20.50p | 20.50p | 1 |
| 24/11/2025 | 21.00p | 21.00p | 20.00p | 20.50p | 46308 |
| 21/11/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/11/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/11/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/11/2025 | 21.00p | 21.68p | 20.00p | 21.00p | 34 |
| 17/11/2025 | 21.00p | 21.68p | 20.00p | 21.00p | 88 |
| 14/11/2025 | 21.50p | 21.68p | 21.00p | 21.00p | 1577 |
| 13/11/2025 | 21.50p | 21.68p | 21.40p | 21.50p | 5006 |
| 12/11/2025 | 21.50p | 21.67p | 21.50p | 21.50p | 0 |
| 11/11/2025 | 22.50p | 23.00p | 21.00p | 21.50p | 42511 |
| 10/11/2025 | 23.00p | 23.93p | 21.30p | 22.50p | 47894 |
| 07/11/2025 | 23.00p | 23.00p | 22.02p | 23.00p | 10912 |
| 06/11/2025 | 23.00p | 23.00p | 22.50p | 23.00p | 0 |
| 05/11/2025 | 24.00p | 24.00p | 23.00p | 23.00p | 40000 |
| 04/11/2025 | 24.00p | 24.98p | 23.02p | 24.00p | 15498 |
| 03/11/2025 | 24.00p | 24.98p | 23.70p | 24.00p | 833 |
| 31/10/2025 | 24.00p | 24.98p | 23.70p | 24.00p | 60 |
| 30/10/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/10/2025 | 24.00p | 24.98p | 23.70p | 24.00p | 5045 |
| 28/10/2025 | 24.00p | 24.98p | 23.00p | 24.00p | 1825 |
| 27/10/2025 | 24.00p | 24.00p | 23.70p | 24.00p | 16924 |
| 24/10/2025 | 24.00p | 24.00p | 23.70p | 24.00p | 11 |
| 23/10/2025 | 25.50p | 25.50p | 23.40p | 24.00p | 124157 |
| 22/10/2025 | 26.00p | 26.00p | 25.01p | 25.50p | 2310 |
| 21/10/2025 | 26.00p | 26.00p | 25.02p | 26.00p | 16 |
| 20/10/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 16028 |
| 17/10/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/10/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 10410 |
| 15/10/2025 | 26.00p | 26.00p | 25.11p | 26.00p | 3047 |
| 14/10/2025 | 26.00p | 26.00p | 25.90p | 26.00p | 41 |
| 13/10/2025 | 26.00p | 26.00p | 25.90p | 26.00p | 3 |
| 10/10/2025 | 26.00p | 26.40p | 25.15p | 26.00p | 89989 |
| 09/10/2025 | 26.00p | 26.14p | 26.00p | 26.00p | 6 |
| 08/10/2025 | 26.00p | 26.45p | 25.02p | 26.00p | 19534 |
| 07/10/2025 | 26.00p | 26.98p | 25.90p | 26.00p | 4065 |
| 06/10/2025 | 26.00p | 26.00p | 25.90p | 26.00p | 47 |
| 03/10/2025 | 26.00p | 26.00p | 25.90p | 26.00p | 6 |
| 02/10/2025 | 26.00p | 26.45p | 25.35p | 26.00p | 31018 |
| 01/10/2025 | 26.00p | 26.70p | 25.35p | 26.00p | 8882 |
| 30/09/2025 | 24.00p | 26.77p | 24.00p | 26.00p | 535500 |
| 29/09/2025 | 23.00p | 23.88p | 22.55p | 23.00p | 27552 |
| 26/09/2025 | 23.00p | 24.00p | 22.55p | 23.00p | 142788 |
| 25/09/2025 | 23.00p | 23.90p | 23.00p | 23.00p | 111 |
| 24/09/2025 | 23.00p | 23.00p | 22.67p | 23.00p | 0 |
| 23/09/2025 | 23.00p | 23.90p | 23.00p | 23.00p | 2 |
| 22/09/2025 | 23.00p | 23.90p | 22.55p | 23.00p | 102 |
| 19/09/2025 | 23.00p | 23.90p | 23.00p | 23.00p | 28 |
| 18/09/2025 | 23.00p | 23.90p | 23.00p | 23.00p | 8 |
| 17/09/2025 | 23.00p | 23.90p | 22.55p | 23.00p | 84 |
| 16/09/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 40000 |
| 15/09/2025 | 23.00p | 23.90p | 23.00p | 23.00p | 8 |
| 12/09/2025 | 23.00p | 23.88p | 23.00p | 23.00p | 159 |
| 11/09/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 8 |
| 10/09/2025 | 23.00p | 23.90p | 23.00p | 23.00p | 25004 |
| 09/09/2025 | 23.00p | 23.29p | 22.00p | 23.00p | 11 |
| 08/09/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 40000 |
| 05/09/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/09/2025 | 23.00p | 23.00p | 22.12p | 23.00p | 511 |
| 03/09/2025 | 23.00p | 23.44p | 23.00p | 23.00p | 37337 |
| 02/09/2025 | 24.00p | 24.44p | 22.10p | 23.00p | 34834 |
| 01/09/2025 | 24.00p | 24.44p | 23.10p | 24.00p | 7167 |
| 29/08/2025 | 24.00p | 24.20p | 23.02p | 24.00p | 2482 |
| 28/08/2025 | 24.00p | 24.00p | 23.50p | 24.00p | 21324 |
| 27/08/2025 | 24.00p | 24.20p | 23.50p | 24.00p | 1924 |
| 26/08/2025 | 24.00p | 24.98p | 24.00p | 24.00p | 38 |
| 22/08/2025 | 23.50p | 24.00p | 23.50p | 24.00p | 30000 |
| 21/08/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 20/08/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 19/08/2025 | 23.50p | 23.50p | 23.30p | 23.50p | 8631 |
| 18/08/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 15/08/2025 | 23.50p | 23.65p | 23.50p | 23.50p | 23435 |
| 14/08/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 13/08/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 12/08/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 11/08/2025 | 24.00p | 24.00p | 22.25p | 23.50p | 78000 |
| 08/08/2025 | 24.00p | 24.49p | 24.00p | 24.00p | 3250 |
| 07/08/2025 | 24.00p | 24.49p | 24.00p | 24.00p | 90 |
| 06/08/2025 | 24.00p | 24.00p | 23.67p | 24.00p | 0 |
| 05/08/2025 | 24.00p | 24.49p | 24.00p | 24.00p | 4093 |
| 04/08/2025 | 24.00p | 24.00p | 23.67p | 24.00p | 0 |
| 01/08/2025 | 24.00p | 24.98p | 23.25p | 24.00p | 15978 |
| 31/07/2025 | 24.00p | 24.49p | 23.67p | 24.00p | 13000 |
| 30/07/2025 | 24.00p | 24.00p | 23.31p | 24.00p | 21619 |
| 29/07/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 10362 |
| 28/07/2025 | 23.00p | 23.49p | 22.21p | 23.00p | 637 |
| 25/07/2025 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/07/2025 | 24.50p | 24.50p | 22.15p | 23.00p | 40004 |
| 23/07/2025 | 24.50p | 25.80p | 24.50p | 24.50p | 350 |
| 22/07/2025 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 21/07/2025 | 25.00p | 25.90p | 23.45p | 24.50p | 67871 |
| 18/07/2025 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/07/2025 | 25.00p | 25.00p | 24.02p | 25.00p | 14 |
| 16/07/2025 | 25.00p | 25.48p | 25.00p | 25.00p | 49000 |
| 15/07/2025 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/07/2025 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/07/2025 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 10/07/2025 | 27.50p | 27.50p | 25.10p | 25.50p | 10000 |
| 09/07/2025 | 27.50p | 27.50p | 26.18p | 27.50p | 14 |
| 08/07/2025 | 27.50p | 27.50p | 26.30p | 27.50p | 416 |
| 07/07/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 1545 |
| 04/07/2025 | 27.50p | 27.50p | 26.37p | 27.50p | 37 |
| 03/07/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/07/2025 | 27.50p | 27.50p | 25.30p | 27.50p | 16000 |
| 01/07/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/06/2025 | 27.50p | 27.50p | 26.20p | 27.50p | 2894 |
| 24/06/2025 | 27.50p | 27.50p | 26.50p | 27.50p | 12500 |
| 23/06/2025 | 27.50p | 27.50p | 26.50p | 27.50p | 2854 |
| 20/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/06/2025 | 27.50p | 27.50p | 26.03p | 27.50p | 11409 |
| 17/06/2025 | 27.50p | 27.50p | 26.50p | 27.50p | 52 |
| 16/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/06/2025 | 27.50p | 27.50p | 26.13p | 27.50p | 841 |
| 12/06/2025 | 27.50p | 27.50p | 26.13p | 27.50p | 3000 |
| 11/06/2025 | 27.50p | 27.50p | 26.50p | 27.50p | 30 |
| 10/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/06/2025 | 27.50p | 27.50p | 26.50p | 27.50p | 5000 |
| 06/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/06/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/06/2025 | 27.50p | 27.50p | 26.70p | 27.50p | 2 |
| 02/06/2025 | 27.50p | 27.50p | 26.03p | 27.50p | 1740 |
| 30/05/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/05/2025 | 27.50p | 27.50p | 26.90p | 27.50p | 4778 |
| 28/05/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/05/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/05/2025 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/05/2025 | 27.50p | 27.50p | 27.04p | 27.50p | 18738 |
| 21/05/2025 | 27.50p | 27.50p | 26.33p | 27.50p | 17633 |
| 20/05/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 87588 |
| 19/05/2025 | 28.00p | 28.00p | 26.00p | 27.50p | 79026 |
| 16/05/2025 | 28.50p | 28.50p | 26.31p | 28.00p | 13885 |
| 15/05/2025 | 28.50p | 28.50p | 27.11p | 28.50p | 10000 |
| 14/05/2025 | 28.50p | 29.00p | 28.50p | 28.50p | 0 |
| 13/05/2025 | 28.50p | 28.50p | 27.03p | 28.50p | 1509 |
| 12/05/2025 | 28.00p | 29.80p | 26.27p | 28.00p | 15208 |
| 09/05/2025 | 28.00p | 28.00p | 26.27p | 28.00p | 350 |
| 08/05/2025 | 27.50p | 28.85p | 27.50p | 28.00p | 1000 |
| 07/05/2025 | 27.00p | 28.00p | 26.33p | 27.50p | 0 |
| 06/05/2025 | 27.00p | 28.74p | 27.00p | 27.00p | 17357 |
| 02/05/2025 | 27.00p | 27.11p | 27.00p | 27.00p | 10000 |
| 01/05/2025 | 27.00p | 27.00p | 26.71p | 27.00p | 0 |
| 30/04/2025 | 27.00p | 28.73p | 27.00p | 27.00p | 20000 |
| 29/04/2025 | 27.50p | 28.00p | 26.33p | 27.00p | 0 |
| 28/04/2025 | 27.00p | 28.96p | 27.00p | 27.50p | 5085 |
| 25/04/2025 | 26.50p | 28.00p | 26.50p | 27.00p | 5000 |
| 24/04/2025 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/04/2025 | 26.00p | 28.00p | 25.21p | 26.50p | 5022 |
| 22/04/2025 | 26.00p | 26.29p | 26.00p | 26.00p | 0 |
| 17/04/2025 | 25.50p | 28.01p | 25.50p | 26.00p | 20000 |
| 16/04/2025 | 26.50p | 27.25p | 26.50p | 26.50p | 0 |
| 15/04/2025 | 26.50p | 27.25p | 26.50p | 26.50p | 0 |
| 14/04/2025 | 26.50p | 27.25p | 26.50p | 26.50p | 0 |
| 11/04/2025 | 26.50p | 27.25p | 26.50p | 26.50p | 0 |
| 10/04/2025 | 26.50p | 27.97p | 26.50p | 26.50p | 10 |
| 09/04/2025 | 26.00p | 27.96p | 26.00p | 26.00p | 27 |
| 08/04/2025 | 26.00p | 27.82p | 26.00p | 26.00p | 3468 |
| 07/04/2025 | 26.00p | 27.96p | 24.04p | 26.00p | 14136 |
| 04/04/2025 | 26.50p | 26.50p | 25.30p | 26.50p | 5898 |
| 03/04/2025 | 27.50p | 28.35p | 26.27p | 26.50p | 2426 |
| 02/04/2025 | 27.50p | 28.00p | 27.50p | 27.50p | 0 |
| 01/04/2025 | 27.50p | 27.50p | 26.55p | 27.50p | 49472 |
| 31/03/2025 | 27.50p | 28.90p | 27.50p | 27.50p | 36 |
| 28/03/2025 | 27.00p | 28.96p | 25.55p | 27.50p | 10673 |
| 27/03/2025 | 25.00p | 28.00p | 24.50p | 26.00p | 118892 |
| 26/03/2025 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/03/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 13861 |
| 24/03/2025 | 25.00p | 25.98p | 25.00p | 25.00p | 96 |
| 21/03/2025 | 26.00p | 26.00p | 24.00p | 25.00p | 18380 |
| 20/03/2025 | 26.00p | 26.00p | 25.02p | 26.00p | 3876 |
| 19/03/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/03/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/03/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/03/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
*Close Price adjusted for both dividends and splits