AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/01/2017 35.50p 36.50p 34.50p 35.50p 5961
26/01/2017 35.50p 36.74p 35.50p 35.50p 18245
25/01/2017 35.50p 36.75p 34.00p 35.50p 10001
24/01/2017 35.50p 36.75p 35.50p 35.50p 1000
23/01/2017 35.50p 35.50p 35.50p 35.50p 0
20/01/2017 35.50p 35.50p 35.50p 35.50p 0
19/01/2017 35.50p 35.50p 34.25p 35.50p 4267
18/01/2017 35.50p 35.50p 34.61p 35.50p 30000
17/01/2017 35.50p 35.50p 35.50p 35.50p 0
16/01/2017 35.50p 37.00p 35.50p 35.50p 38203
13/01/2017 35.50p 36.85p 35.50p 35.50p 3000
12/01/2017 35.00p 36.85p 35.00p 35.50p 20800
11/01/2017 35.00p 35.75p 35.00p 35.00p 57828
10/01/2017 35.00p 35.50p 35.00p 35.00p 7000
09/01/2017 35.00p 35.00p 34.25p 35.00p 4034
06/01/2017 35.00p 35.50p 34.11p 35.00p 5683
05/01/2017 35.00p 35.50p 34.00p 35.00p 21619
04/01/2017 35.00p 35.00p 35.00p 35.00p 0
03/01/2017 35.00p 35.50p 35.00p 35.00p 2002
30/12/2016 33.50p 36.00p 33.50p 35.00p 250527
29/12/2016 33.50p 34.00p 33.00p 33.50p 37992
28/12/2016 34.00p 34.00p 33.00p 33.50p 5032
23/12/2016 34.00p 34.00p 33.10p 34.00p 1000
22/12/2016 34.00p 34.47p 33.50p 34.00p 5440
21/12/2016 34.00p 34.00p 33.10p 34.00p 37361
20/12/2016 34.00p 34.00p 33.05p 34.00p 10000
19/12/2016 34.00p 34.00p 34.00p 34.00p 0
16/12/2016 34.00p 34.48p 34.00p 34.00p 15766
15/12/2016 34.00p 34.00p 34.00p 34.00p 0
14/12/2016 34.00p 34.00p 34.00p 34.00p 0
13/12/2016 34.00p 34.50p 34.00p 34.00p 4300
12/12/2016 34.00p 34.00p 34.00p 34.00p 0
09/12/2016 34.00p 34.00p 34.00p 34.00p 0
08/12/2016 34.00p 34.00p 33.10p 34.00p 3000
07/12/2016 34.00p 34.00p 33.17p 34.00p 25480
06/12/2016 34.00p 34.00p 34.00p 34.00p 0
05/12/2016 34.50p 34.61p 33.02p 34.00p 134890
02/12/2016 36.50p 36.50p 34.25p 34.50p 32787
01/12/2016 36.50p 36.50p 35.55p 36.50p 13917
30/11/2016 36.50p 37.49p 35.55p 36.50p 25500
29/11/2016 36.50p 37.49p 35.25p 36.50p 25176
28/11/2016 36.50p 38.00p 35.55p 36.50p 48056
25/11/2016 36.00p 36.99p 36.00p 36.50p 41143
24/11/2016 34.50p 36.90p 34.50p 36.00p 58960
23/11/2016 34.25p 35.00p 34.25p 34.50p 14274
22/11/2016 34.25p 34.25p 34.20p 34.25p 14583
21/11/2016 32.50p 34.25p 32.50p 34.25p 41312
18/11/2016 32.00p 32.50p 31.50p 32.50p 52058
17/11/2016 32.00p 32.00p 32.00p 32.00p 15625
16/11/2016 32.00p 32.00p 32.00p 32.00p 10000
15/11/2016 32.00p 32.00p 31.00p 32.00p 4000
14/11/2016 32.25p 32.25p 31.50p 32.00p 14000
11/11/2016 32.25p 32.50p 32.25p 32.25p 7692
10/11/2016 32.25p 32.25p 32.25p 32.25p 0
09/11/2016 31.50p 32.44p 31.50p 32.25p 27000
08/11/2016 33.00p 33.00p 32.50p 33.00p 0
07/11/2016 33.00p 33.00p 32.10p 33.00p 13382
04/11/2016 32.75p 33.44p 31.91p 33.00p 74660
03/11/2016 32.75p 32.75p 32.75p 32.75p 0
02/11/2016 32.50p 33.44p 31.25p 32.75p 30304
01/11/2016 32.50p 32.50p 32.50p 32.50p 0
31/10/2016 32.50p 32.50p 32.50p 32.50p 0
28/10/2016 33.00p 33.00p 32.20p 32.50p 10000
27/10/2016 34.00p 34.00p 31.63p 33.00p 39829
26/10/2016 34.50p 35.40p 33.51p 34.50p 23248
25/10/2016 35.00p 35.00p 34.50p 34.50p 0
24/10/2016 34.50p 35.66p 33.05p 35.00p 14626
21/10/2016 34.50p 34.50p 33.63p 34.50p 6000
20/10/2016 34.50p 35.99p 34.50p 34.50p 20555
19/10/2016 34.50p 35.66p 33.38p 34.50p 21000
18/10/2016 34.50p 34.50p 34.50p 34.50p 0
17/10/2016 33.50p 34.80p 33.50p 34.50p 60301
14/10/2016 33.50p 33.50p 33.35p 33.50p 6000
13/10/2016 33.50p 33.89p 33.35p 33.50p 107045
12/10/2016 34.00p 34.00p 33.11p 33.50p 53328
11/10/2016 34.00p 34.90p 33.25p 34.00p 38590
10/10/2016 35.00p 35.00p 33.00p 34.00p 159628
07/10/2016 35.00p 35.87p 34.75p 35.00p 31500
06/10/2016 36.50p 36.90p 35.00p 35.00p 98970
05/10/2016 34.50p 37.90p 34.50p 36.50p 216829
04/10/2016 30.50p 34.50p 30.50p 34.50p 133613
03/10/2016 30.50p 31.70p 30.50p 30.50p 25000
30/09/2016 30.50p 30.50p 29.63p 30.50p 4530
29/09/2016 30.50p 31.55p 29.61p 30.50p 120828
28/09/2016 30.50p 30.90p 29.61p 30.50p 6907
27/09/2016 32.00p 32.49p 29.50p 30.50p 258659
26/09/2016 31.75p 32.00p 31.75p 32.00p 11850
23/09/2016 32.25p 32.25p 31.00p 31.75p 65000
22/09/2016 31.25p 32.90p 31.10p 32.25p 90416
21/09/2016 31.25p 32.50p 31.25p 31.25p 5218
20/09/2016 31.00p 32.50p 30.50p 31.25p 35900
19/09/2016 31.00p 32.00p 30.05p 31.00p 36525
16/09/2016 31.25p 31.25p 31.00p 31.00p 0
15/09/2016 31.25p 32.50p 30.10p 31.25p 4350
14/09/2016 32.00p 32.90p 31.25p 31.25p 22839
13/09/2016 34.00p 34.00p 32.00p 32.00p 58899
12/09/2016 30.50p 34.99p 30.50p 34.00p 267186
09/09/2016 32.25p 32.25p 29.11p 30.25p 105479
08/09/2016 22.75p 33.00p 22.50p 32.00p 806590
07/09/2016 21.75p 22.50p 21.00p 21.50p 31006
06/09/2016 21.25p 22.00p 21.00p 21.75p 44819
05/09/2016 20.00p 21.25p 20.00p 21.25p 19834
02/09/2016 19.75p 21.00p 19.75p 20.00p 5000
01/09/2016 19.75p 19.75p 19.75p 19.75p 0
31/08/2016 19.75p 20.50p 19.00p 19.75p 70730
30/08/2016 19.00p 19.75p 19.00p 19.75p 15000
26/08/2016 18.75p 19.32p 18.75p 19.00p 52500
25/08/2016 19.00p 19.00p 18.75p 18.75p 0
24/08/2016 17.75p 19.00p 17.75p 19.00p 210650
23/08/2016 17.50p 18.00p 17.50p 17.75p 45250
22/08/2016 17.50p 17.89p 17.50p 17.50p 75000
19/08/2016 17.50p 17.50p 17.50p 17.50p 0
18/08/2016 17.50p 17.50p 17.50p 17.50p 0
17/08/2016 17.50p 17.50p 17.00p 17.50p 349200
16/08/2016 17.50p 17.50p 17.50p 17.50p 0
15/08/2016 17.25p 17.89p 17.25p 17.50p 6127
12/08/2016 17.25p 17.25p 16.61p 17.25p 2490
11/08/2016 17.25p 17.25p 16.61p 17.25p 500
10/08/2016 17.25p 17.25p 17.25p 17.25p 0
09/08/2016 17.25p 17.25p 17.25p 17.25p 0
08/08/2016 17.25p 17.25p 17.00p 17.25p 78000
05/08/2016 17.25p 17.49p 17.00p 17.25p 170893
04/08/2016 17.25p 17.49p 17.25p 17.25p 11000
03/08/2016 17.25p 17.49p 17.25p 17.25p 10000
02/08/2016 17.25p 17.49p 17.25p 17.25p 5000
01/08/2016 17.25p 17.25p 16.55p 17.25p 1500
29/07/2016 17.25p 17.49p 17.25p 17.25p 10000
28/07/2016 17.25p 17.25p 17.25p 17.25p 0
27/07/2016 17.25p 17.25p 17.25p 17.25p 0
26/07/2016 17.25p 17.49p 17.25p 17.25p 16000
25/07/2016 17.25p 17.49p 17.25p 17.25p 549
22/07/2016 17.25p 17.25p 17.25p 17.25p 0
21/07/2016 17.25p 17.25p 17.25p 17.25p 0
20/07/2016 17.25p 17.25p 17.25p 17.25p 0
19/07/2016 17.25p 17.25p 16.55p 17.25p 500
18/07/2016 17.25p 17.90p 16.55p 17.25p 109632
15/07/2016 17.25p 17.25p 17.25p 17.25p 0
14/07/2016 17.25p 17.25p 17.25p 17.25p 0
13/07/2016 16.50p 17.25p 16.50p 17.25p 70000
12/07/2016 16.50p 16.70p 16.50p 16.50p 1500
11/07/2016 16.50p 16.70p 16.50p 16.50p 10000
08/07/2016 16.50p 17.00p 16.05p 16.50p 88085
07/07/2016 16.50p 16.50p 16.00p 16.50p 5000
06/07/2016 17.25p 17.25p 16.25p 16.50p 130500
05/07/2016 17.25p 17.25p 17.25p 17.25p 0
04/07/2016 16.50p 17.25p 16.50p 17.25p 42500
01/07/2016 16.50p 16.50p 16.00p 16.50p 5000
30/06/2016 17.50p 17.70p 16.11p 16.50p 86408
29/06/2016 17.50p 17.50p 17.50p 17.50p 0
28/06/2016 17.50p 17.90p 17.12p 17.50p 70683
27/06/2016 17.50p 17.50p 17.30p 17.50p 33000
24/06/2016 17.75p 17.85p 17.30p 17.50p 51059
23/06/2016 19.00p 19.00p 19.00p 19.00p 0
22/06/2016 19.50p 19.50p 19.00p 19.00p 25210
21/06/2016 19.50p 19.50p 19.50p 19.50p 0
20/06/2016 19.50p 19.50p 19.50p 19.50p 0
17/06/2016 19.50p 19.50p 19.49p 19.50p 7500
16/06/2016 19.50p 19.50p 19.50p 19.50p 0
15/06/2016 19.50p 19.53p 19.00p 19.50p 21145
14/06/2016 19.50p 19.50p 19.50p 19.50p 0
13/06/2016 19.50p 19.50p 19.50p 19.50p 0
10/06/2016 19.50p 19.55p 19.50p 19.50p 7500
09/06/2016 19.50p 19.50p 19.25p 19.50p 0
08/06/2016 19.50p 19.58p 19.50p 19.50p 10000
07/06/2016 19.50p 19.50p 19.50p 19.50p 0
06/06/2016 19.50p 19.50p 19.50p 19.50p 0
03/06/2016 19.50p 19.50p 19.00p 19.50p 131432
02/06/2016 19.50p 19.50p 19.50p 19.50p 0
01/06/2016 19.50p 19.59p 19.50p 19.50p 20000
31/05/2016 19.50p 19.59p 19.50p 19.50p 56000
27/05/2016 19.50p 19.59p 19.50p 19.50p 10000
26/05/2016 19.50p 19.63p 19.50p 19.50p 10000
25/05/2016 19.50p 19.50p 19.00p 19.50p 14000
24/05/2016 19.50p 19.50p 19.50p 19.50p 0
23/05/2016 19.50p 19.50p 19.50p 19.50p 0
20/05/2016 19.50p 19.50p 19.50p 19.50p 0
19/05/2016 19.50p 19.50p 19.00p 19.50p 3000
18/05/2016 19.50p 19.50p 19.50p 19.50p 0
17/05/2016 19.50p 19.50p 19.50p 19.50p 0
16/05/2016 19.50p 19.50p 19.50p 19.50p 0
13/05/2016 19.50p 19.50p 19.50p 19.50p 0
12/05/2016 19.50p 19.50p 19.50p 19.50p 0
11/05/2016 19.50p 19.50p 19.00p 19.50p 171173
10/05/2016 19.50p 19.50p 19.50p 19.50p 0
09/05/2016 19.50p 19.50p 19.50p 19.50p 0
06/05/2016 19.50p 19.50p 19.00p 19.50p 2311
05/05/2016 19.50p 19.50p 19.50p 19.50p 0
04/05/2016 19.50p 19.50p 19.50p 19.50p 0
03/05/2016 19.50p 19.50p 19.50p 19.50p 0
29/04/2016 19.25p 19.70p 19.25p 19.50p 10000
28/04/2016 19.75p 19.75p 18.50p 19.25p 76100
27/04/2016 20.00p 20.00p 19.01p 19.75p 37293
26/04/2016 19.75p 20.05p 19.75p 20.00p 39500
25/04/2016 20.50p 20.50p 19.50p 19.75p 68100
22/04/2016 20.50p 20.60p 19.52p 20.50p 25000
21/04/2016 20.50p 20.50p 19.61p 20.50p 25000
20/04/2016 20.50p 20.72p 20.50p 20.50p 5660
19/04/2016 20.50p 20.79p 20.50p 20.50p 29340
18/04/2016 20.50p 20.50p 20.50p 20.50p 0
15/04/2016 20.50p 20.79p 19.88p 20.50p 203780

*Close Price adjusted for both dividends and splits