AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2018 30.50p 30.50p 30.00p 30.50p 998
28/02/2018 30.50p 32.00p 30.00p 30.50p 6280
27/02/2018 30.50p 30.50p 30.50p 30.50p 0
26/02/2018 30.50p 30.50p 30.50p 30.50p 0
23/02/2018 30.50p 30.50p 30.50p 30.50p 700000
22/02/2018 30.50p 30.50p 30.50p 30.50p 0
21/02/2018 30.50p 30.50p 29.75p 30.50p 1587
20/02/2018 30.50p 30.50p 29.75p 30.50p 500
19/02/2018 30.50p 30.50p 29.75p 30.50p 5897
16/02/2018 30.00p 31.00p 29.62p 30.50p 7450
15/02/2018 29.50p 31.00p 29.50p 30.00p 10000
14/02/2018 30.00p 31.00p 28.51p 29.50p 26500
13/02/2018 30.00p 30.00p 29.10p 30.00p 1000
12/02/2018 30.00p 30.00p 29.10p 30.00p 1000
09/02/2018 30.00p 30.00p 29.50p 30.00p 10000
08/02/2018 30.00p 30.00p 30.00p 30.00p 0
07/02/2018 30.00p 30.00p 29.50p 30.00p 0
06/02/2018 30.00p 30.49p 29.50p 29.50p 7681
05/02/2018 31.00p 31.49p 31.00p 31.00p 3137
02/02/2018 31.00p 31.00p 31.00p 31.00p 0
01/02/2018 31.00p 31.00p 31.00p 31.00p 0
31/01/2018 31.00p 31.00p 31.00p 31.00p 0
30/01/2018 31.00p 31.00p 30.01p 31.00p 13000
29/01/2018 31.00p 31.00p 31.00p 31.00p 0
26/01/2018 31.00p 32.00p 31.00p 31.00p 14788
25/01/2018 31.00p 31.00p 30.10p 31.00p 6000
24/01/2018 31.00p 31.00p 30.10p 31.00p 16371
23/01/2018 31.00p 31.00p 31.00p 31.00p 0
22/01/2018 31.00p 31.50p 31.00p 31.00p 952
19/01/2018 31.00p 31.00p 30.10p 31.00p 1000
18/01/2018 31.00p 31.00p 31.00p 31.00p 0
17/01/2018 31.50p 31.50p 29.10p 31.00p 9866
16/01/2018 31.50p 31.50p 31.50p 31.50p 0
15/01/2018 31.50p 32.00p 31.50p 31.50p 1895
12/01/2018 31.50p 31.50p 31.50p 31.50p 0
11/01/2018 31.50p 31.50p 31.50p 31.50p 27551
10/01/2018 31.50p 31.50p 31.50p 31.50p 0
09/01/2018 31.00p 31.90p 30.11p 31.50p 29085
08/01/2018 31.00p 31.50p 31.00p 31.00p 1250
05/01/2018 31.00p 31.00p 31.00p 31.00p 0
04/01/2018 32.00p 32.00p 31.00p 31.00p 4278
03/01/2018 32.50p 32.50p 31.00p 32.00p 13268
02/01/2018 32.00p 33.00p 31.45p 32.50p 10100
29/12/2017 32.00p 32.00p 31.11p 32.00p 7821
28/12/2017 31.50p 32.00p 31.50p 32.00p 12564
27/12/2017 31.50p 31.50p 31.50p 31.50p 0
22/12/2017 31.50p 32.00p 31.50p 31.50p 13000
21/12/2017 31.50p 31.94p 31.50p 31.50p 182
20/12/2017 31.50p 31.74p 31.11p 31.50p 24000
19/12/2017 31.00p 31.74p 30.02p 31.50p 11188
18/12/2017 31.00p 31.00p 31.00p 31.00p 0
15/12/2017 31.50p 31.50p 29.90p 31.00p 32000
14/12/2017 31.50p 31.50p 31.50p 31.50p 0
13/12/2017 31.00p 32.00p 31.00p 31.50p 51398
12/12/2017 32.00p 32.44p 31.00p 31.00p 18970
11/12/2017 33.00p 33.00p 31.00p 32.00p 5000
08/12/2017 33.00p 33.44p 32.00p 33.00p 6300
07/12/2017 33.00p 33.00p 33.00p 33.00p 0
06/12/2017 33.00p 33.00p 33.00p 33.00p 0
05/12/2017 33.00p 33.44p 33.00p 33.00p 8000
04/12/2017 33.00p 33.80p 33.00p 33.00p 429
01/12/2017 33.00p 33.00p 33.00p 33.00p 0
30/11/2017 34.50p 34.50p 32.45p 33.00p 10064
29/11/2017 34.50p 34.50p 34.50p 34.50p 0
28/11/2017 34.50p 34.50p 34.00p 34.50p 18382
27/11/2017 34.50p 34.50p 34.00p 34.50p 12521
24/11/2017 34.50p 34.64p 34.50p 34.50p 7765
23/11/2017 34.50p 34.64p 34.50p 34.50p 532
22/11/2017 34.50p 34.50p 34.00p 34.50p 12278
21/11/2017 34.50p 34.50p 34.10p 34.50p 20000
20/11/2017 34.50p 35.50p 34.15p 34.50p 4077
17/11/2017 34.50p 34.50p 34.50p 34.50p 0
16/11/2017 34.50p 34.64p 34.10p 34.50p 14859
15/11/2017 35.00p 35.00p 34.11p 34.50p 15000
14/11/2017 35.00p 35.00p 35.00p 35.00p 0
13/11/2017 35.00p 35.40p 35.00p 35.00p 15931
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

*Close Price adjusted for both dividends and splits