AIREA (AIEA) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIREA

Date Open High Low Close* Volume
10/11/2017 34.50p 35.50p 34.50p 35.00p 20000
09/11/2017 34.50p 35.00p 33.50p 34.50p 90000
08/11/2017 35.50p 36.50p 34.50p 34.50p 61000
07/11/2017 35.50p 35.50p 35.50p 35.50p 10000
06/11/2017 35.00p 36.00p 34.60p 35.50p 31000
03/11/2017 35.00p 36.00p 34.51p 35.00p 27100
02/11/2017 35.00p 36.00p 34.50p 35.00p 27500
01/11/2017 34.00p 35.00p 34.00p 35.00p 30308
31/10/2017 34.00p 34.00p 34.00p 34.00p 0
30/10/2017 34.00p 34.70p 33.15p 34.00p 12000
27/10/2017 34.00p 34.40p 34.00p 34.00p 10000
26/10/2017 34.00p 34.40p 33.10p 34.00p 10583
25/10/2017 35.00p 35.00p 33.10p 34.00p 43500
24/10/2017 35.50p 35.50p 35.00p 35.00p 0
23/10/2017 35.50p 35.50p 35.50p 35.50p 0
20/10/2017 35.50p 35.50p 34.75p 35.50p 10000
19/10/2017 35.50p 36.25p 35.50p 35.50p 275
18/10/2017 35.50p 36.22p 35.50p 35.50p 12269
17/10/2017 35.50p 35.50p 35.50p 35.50p 0
16/10/2017 36.00p 36.00p 34.00p 35.50p 26000
13/10/2017 36.00p 36.00p 36.00p 36.00p 8739
12/10/2017 37.00p 37.50p 36.00p 36.00p 12833
11/10/2017 37.50p 37.50p 37.50p 37.50p 37072
10/10/2017 37.50p 37.50p 37.50p 37.50p 3000
09/10/2017 38.00p 38.00p 37.50p 37.50p 15145
06/10/2017 37.00p 38.00p 37.00p 38.00p 26191
05/10/2017 37.00p 37.00p 37.00p 37.00p 27020
04/10/2017 36.50p 38.50p 36.50p 37.00p 57728
03/10/2017 37.00p 37.00p 36.50p 36.50p 67860
02/10/2017 36.50p 37.00p 36.50p 37.00p 0
29/09/2017 39.00p 39.00p 36.50p 36.50p 15000
28/09/2017 34.00p 39.50p 34.00p 39.00p 124269
27/09/2017 33.50p 34.00p 33.50p 34.00p 42093
26/09/2017 34.00p 34.00p 34.00p 34.00p 0
25/09/2017 34.00p 34.00p 33.50p 34.00p 92876
22/09/2017 34.00p 34.00p 34.00p 34.00p 10000
21/09/2017 34.25p 34.25p 34.00p 34.00p 0
20/09/2017 34.25p 34.25p 34.25p 34.25p 12000
19/09/2017 34.25p 34.25p 34.25p 34.25p 0
18/09/2017 34.25p 34.25p 34.25p 34.25p 0
15/09/2017 34.25p 34.25p 34.25p 34.25p 0
14/09/2017 34.25p 34.25p 34.25p 34.25p 22418
13/09/2017 34.25p 34.25p 34.25p 34.25p 0
12/09/2017 34.25p 34.25p 34.25p 34.25p 3600
11/09/2017 33.75p 34.25p 33.75p 34.25p 10000
08/09/2017 34.00p 34.00p 33.75p 33.75p 0
07/09/2017 34.00p 34.00p 34.00p 34.00p 0
06/09/2017 34.00p 34.00p 34.00p 34.00p 113
05/09/2017 33.25p 34.50p 33.25p 34.00p 120600
04/09/2017 33.25p 34.00p 33.25p 33.25p 1470
01/09/2017 33.00p 33.25p 33.00p 33.25p 126000
31/08/2017 33.00p 33.00p 33.00p 33.00p 0
30/08/2017 33.00p 33.00p 33.00p 33.00p 5000
29/08/2017 33.25p 33.25p 33.00p 33.00p 10000
25/08/2017 33.25p 33.25p 33.25p 33.25p 0
24/08/2017 33.25p 33.25p 33.25p 33.25p 0
23/08/2017 33.75p 33.75p 33.25p 33.25p 0
22/08/2017 34.25p 34.25p 33.75p 33.75p 28724
21/08/2017 34.25p 34.25p 34.25p 34.25p 0
18/08/2017 34.00p 34.25p 34.00p 34.25p 11394
17/08/2017 34.00p 34.00p 34.00p 34.00p 0
16/08/2017 34.00p 34.00p 34.00p 34.00p 10000
15/08/2017 34.00p 34.00p 34.00p 34.00p 58970
14/08/2017 34.00p 34.00p 34.00p 34.00p 0
11/08/2017 34.50p 34.50p 33.50p 34.00p 36522
10/08/2017 34.50p 34.50p 34.50p 34.50p 13712
09/08/2017 34.50p 34.50p 34.50p 34.50p 0
08/08/2017 34.50p 34.50p 34.50p 34.50p 0
07/08/2017 34.50p 34.50p 34.50p 34.50p 3690
04/08/2017 34.50p 34.50p 34.50p 34.50p 7500
03/08/2017 34.50p 34.50p 34.50p 34.50p 0
02/08/2017 33.75p 34.50p 33.75p 34.50p 10000
01/08/2017 33.75p 33.75p 33.75p 33.75p 0
31/07/2017 33.00p 33.75p 33.00p 33.75p 17500
28/07/2017 33.00p 33.00p 33.00p 33.00p 0
27/07/2017 33.00p 33.00p 33.00p 33.00p 0
26/07/2017 33.00p 33.00p 33.00p 33.00p 19214
25/07/2017 33.00p 33.00p 33.00p 33.00p 0
24/07/2017 33.00p 33.00p 33.00p 33.00p 7840
21/07/2017 33.00p 33.00p 33.00p 33.00p 25000
20/07/2017 33.00p 33.00p 33.00p 33.00p 14723
19/07/2017 34.00p 34.00p 32.50p 33.00p 98151
18/07/2017 34.00p 34.00p 34.00p 34.00p 4183
17/07/2017 34.00p 34.00p 34.00p 34.00p 205
14/07/2017 34.00p 34.00p 34.00p 34.00p 10000
13/07/2017 34.00p 34.00p 33.50p 34.00p 43756
12/07/2017 34.00p 34.00p 33.50p 34.00p 10000
11/07/2017 34.50p 34.50p 34.00p 34.00p 70000
10/07/2017 34.50p 34.50p 34.50p 34.50p 0
07/07/2017 34.50p 34.50p 34.50p 34.50p 1500
06/07/2017 34.50p 34.50p 34.50p 34.50p 0
05/07/2017 34.50p 34.50p 34.50p 34.50p 0
04/07/2017 34.50p 34.50p 34.50p 34.50p 8066
03/07/2017 34.50p 34.50p 34.50p 34.50p 10000
30/06/2017 34.50p 34.50p 34.50p 34.50p 0
29/06/2017 34.50p 34.50p 34.50p 34.50p 0
28/06/2017 34.50p 34.50p 34.50p 34.50p 0
27/06/2017 33.00p 34.50p 33.00p 34.50p 40000
26/06/2017 33.00p 33.00p 33.00p 33.00p 100237
23/06/2017 33.00p 33.00p 33.00p 33.00p 3218
22/06/2017 33.00p 33.00p 33.00p 33.00p 0
21/06/2017 33.00p 33.50p 33.00p 33.00p 0
20/06/2017 33.00p 33.00p 33.00p 33.00p 0
19/06/2017 33.00p 33.00p 33.00p 33.00p 0
16/06/2017 34.00p 34.00p 33.00p 33.00p 100000
15/06/2017 35.00p 35.00p 34.00p 34.00p 64611
14/06/2017 35.50p 36.89p 35.00p 35.00p 12678
13/06/2017 33.50p 35.90p 33.50p 35.50p 34694
12/06/2017 33.50p 33.50p 33.50p 33.50p 0
09/06/2017 33.00p 33.90p 33.00p 33.50p 10000
08/06/2017 33.50p 33.50p 33.50p 33.50p 0
07/06/2017 33.50p 33.50p 33.50p 33.50p 0
06/06/2017 33.50p 33.50p 33.38p 33.50p 59736
05/06/2017 33.75p 34.40p 33.25p 33.50p 71295
02/06/2017 34.50p 36.00p 33.21p 33.75p 73400
01/06/2017 32.25p 35.50p 32.25p 34.50p 43970
31/05/2017 32.25p 32.31p 32.25p 32.25p 300
30/05/2017 32.25p 33.50p 32.25p 32.25p 15050
26/05/2017 32.25p 32.25p 32.25p 32.25p 0
25/05/2017 32.25p 33.50p 32.25p 32.25p 2970
24/05/2017 32.25p 32.25p 32.25p 32.25p 0
23/05/2017 32.25p 32.25p 31.05p 32.25p 4894
22/05/2017 32.25p 32.50p 32.25p 32.25p 0
19/05/2017 32.25p 33.50p 31.50p 32.25p 30759
18/05/2017 32.25p 33.50p 32.25p 32.25p 5470
17/05/2017 32.25p 33.50p 31.75p 32.25p 8300
16/05/2017 32.25p 32.25p 32.25p 32.25p 0
15/05/2017 32.25p 33.25p 32.25p 32.25p 6000
12/05/2017 32.25p 33.00p 31.61p 32.25p 6382
11/05/2017 32.25p 33.00p 32.25p 32.25p 1000
10/05/2017 32.25p 32.25p 32.25p 32.25p 10000
09/05/2017 32.25p 32.25p 32.25p 32.25p 0
08/05/2017 32.50p 33.89p 31.61p 32.25p 88155
05/05/2017 32.50p 32.50p 32.10p 32.50p 5000
04/05/2017 30.00p 32.98p 29.21p 32.50p 114093
03/05/2017 31.00p 31.00p 29.00p 30.00p 54015
02/05/2017 31.50p 31.50p 30.25p 31.00p 30000
28/04/2017 31.50p 31.50p 31.50p 31.50p 0
27/04/2017 31.50p 32.29p 30.48p 31.50p 67809
26/04/2017 31.50p 32.49p 31.50p 31.50p 889
25/04/2017 31.50p 32.25p 31.50p 31.50p 12120
24/04/2017 31.50p 31.50p 31.50p 31.50p 0
21/04/2017 31.50p 31.50p 30.21p 31.50p 20000
20/04/2017 31.50p 31.50p 31.50p 31.50p 0
19/04/2017 31.50p 31.50p 30.21p 31.50p 1218
18/04/2017 32.00p 32.00p 31.32p 31.50p 30265
13/04/2017 32.00p 32.00p 32.00p 32.00p 0
12/04/2017 32.00p 32.00p 32.00p 32.00p 0
11/04/2017 32.00p 32.00p 32.00p 32.00p 0
10/04/2017 32.00p 32.30p 32.00p 32.00p 13500
07/04/2017 32.50p 32.50p 31.24p 32.00p 30000
06/04/2017 32.50p 32.50p 32.50p 32.50p 0
05/04/2017 31.00p 32.50p 31.00p 32.50p 11868
04/04/2017 31.00p 32.90p 30.77p 31.00p 113539
03/04/2017 31.00p 31.00p 31.00p 31.00p 0
31/03/2017 30.00p 31.00p 30.00p 31.00p 5245
30/03/2017 29.50p 30.00p 29.50p 30.00p 11500
29/03/2017 30.50p 30.50p 29.11p 29.50p 36500
28/03/2017 30.50p 30.50p 30.50p 30.50p 352
27/03/2017 30.00p 31.00p 30.00p 30.50p 20691
24/03/2017 29.25p 30.50p 29.25p 30.00p 37649
23/03/2017 29.25p 29.50p 29.25p 29.25p 0
22/03/2017 30.50p 30.50p 29.00p 29.50p 35000
21/03/2017 31.00p 31.00p 30.01p 31.00p 13494
20/03/2017 31.00p 31.00p 30.01p 31.00p 232553
17/03/2017 31.00p 31.00p 30.10p 31.00p 9059
16/03/2017 32.00p 32.00p 30.00p 31.00p 20800
15/03/2017 32.50p 32.50p 30.50p 32.00p 55000
14/03/2017 33.00p 33.00p 31.25p 32.50p 29088
13/03/2017 33.00p 33.95p 32.15p 33.00p 10829
10/03/2017 33.00p 33.90p 33.00p 33.00p 10000
09/03/2017 32.00p 33.00p 32.00p 33.00p 20269
08/03/2017 32.00p 32.00p 32.00p 32.00p 0
07/03/2017 32.00p 32.49p 31.21p 32.00p 12101
06/03/2017 31.50p 32.00p 31.49p 32.00p 6063
03/03/2017 31.50p 31.50p 30.51p 31.50p 36000
02/03/2017 30.50p 31.50p 30.33p 31.50p 48390
01/03/2017 30.25p 30.79p 29.63p 30.50p 30211
28/02/2017 31.00p 31.00p 29.11p 30.25p 113652
27/02/2017 32.50p 32.50p 30.24p 31.00p 37890
24/02/2017 33.25p 33.25p 31.65p 32.50p 158015
23/02/2017 33.50p 33.50p 33.00p 33.50p 55000
22/02/2017 33.50p 33.64p 33.50p 33.50p 2935
21/02/2017 37.75p 37.75p 32.50p 33.50p 689663
20/02/2017 37.50p 40.00p 37.50p 38.75p 151568
17/02/2017 35.00p 37.89p 35.00p 37.50p 117263
16/02/2017 35.00p 35.89p 34.41p 35.00p 14762
15/02/2017 35.00p 35.89p 34.28p 35.00p 18811
14/02/2017 35.00p 35.79p 34.21p 35.00p 32511
13/02/2017 35.00p 35.79p 34.22p 35.00p 10000
10/02/2017 34.50p 35.79p 33.53p 35.00p 17000
09/02/2017 34.00p 34.94p 33.50p 34.50p 73848
08/02/2017 34.00p 34.50p 33.00p 33.50p 91440
07/02/2017 35.50p 35.50p 33.10p 34.00p 52117
06/02/2017 35.50p 35.50p 35.50p 35.50p 56
03/02/2017 35.50p 35.90p 34.41p 35.50p 25742
02/02/2017 35.50p 36.00p 34.52p 35.50p 42000
01/02/2017 35.50p 35.50p 35.50p 35.50p 0
31/01/2017 35.50p 35.50p 34.05p 35.50p 1000
30/01/2017 35.50p 36.44p 34.50p 35.50p 20000

*Close Price adjusted for both dividends and splits