AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/04/2016 20.50p 20.79p 20.50p 20.50p 953
13/04/2016 20.50p 20.90p 19.50p 20.50p 10000
12/04/2016 20.50p 20.50p 20.00p 20.50p 3000000
11/04/2016 21.25p 21.25p 20.10p 20.50p 28136
08/04/2016 21.25p 21.25p 21.25p 21.25p 0
07/04/2016 21.25p 21.33p 21.25p 21.25p 7500
06/04/2016 21.25p 21.25p 21.00p 21.25p 0
05/04/2016 21.25p 21.25p 21.25p 21.25p 0
04/04/2016 21.25p 22.00p 20.60p 21.25p 39237
01/04/2016 20.75p 21.79p 20.75p 21.25p 27409
31/03/2016 20.50p 21.00p 20.50p 20.75p 20000
30/03/2016 20.50p 20.50p 20.00p 20.50p 150000
29/03/2016 20.00p 20.98p 20.00p 20.50p 90571
24/03/2016 20.00p 20.79p 19.11p 20.00p 40664
23/03/2016 19.25p 20.00p 19.25p 19.25p 100000
22/03/2016 19.25p 19.25p 18.66p 19.25p 10800
21/03/2016 19.25p 20.00p 19.00p 19.25p 7000
18/03/2016 19.25p 19.25p 18.66p 19.25p 7000
17/03/2016 19.25p 19.25p 19.25p 19.25p 0
16/03/2016 19.25p 20.00p 19.25p 19.25p 7000
15/03/2016 19.25p 19.75p 18.66p 19.25p 33503
14/03/2016 19.25p 19.25p 18.50p 19.25p 7000
11/03/2016 19.00p 19.50p 18.65p 19.25p 81429
10/03/2016 19.00p 19.00p 19.00p 19.00p 0
09/03/2016 19.00p 19.00p 19.00p 19.00p 0
08/03/2016 19.00p 19.00p 18.50p 19.00p 35000
07/03/2016 19.00p 19.00p 19.00p 19.00p 30500
04/03/2016 19.00p 19.00p 19.00p 19.00p 10147
03/03/2016 19.00p 19.00p 19.00p 19.00p 0
02/03/2016 19.00p 19.00p 18.50p 19.00p 15000
01/03/2016 19.00p 19.00p 18.39p 19.00p 51250
29/02/2016 19.00p 19.00p 18.00p 19.00p 120000
26/02/2016 19.75p 19.75p 17.00p 19.00p 244364
25/02/2016 20.00p 20.49p 20.00p 20.00p 2442
24/02/2016 20.00p 20.00p 20.00p 20.00p 0
23/02/2016 20.00p 20.25p 20.00p 20.00p 7000
22/02/2016 20.00p 20.25p 20.00p 20.00p 35000
19/02/2016 20.00p 20.00p 20.00p 20.00p 0
18/02/2016 20.00p 20.00p 20.00p 20.00p 0
17/02/2016 20.00p 20.00p 20.00p 20.00p 0
16/02/2016 20.00p 20.00p 20.00p 20.00p 0
15/02/2016 20.25p 20.49p 19.50p 20.00p 15967
12/02/2016 20.75p 20.75p 20.00p 20.25p 10000
11/02/2016 20.75p 20.75p 20.75p 20.75p 0
10/02/2016 19.50p 22.00p 19.50p 20.75p 56500
09/02/2016 19.50p 20.00p 19.50p 19.50p 25000
08/02/2016 19.50p 19.79p 19.50p 19.50p 15080
05/02/2016 19.50p 19.50p 19.00p 19.50p 0
04/02/2016 19.50p 19.65p 19.50p 19.50p 5142
03/02/2016 19.00p 19.50p 19.00p 19.50p 45929
02/02/2016 19.00p 19.45p 18.66p 19.00p 23313
01/02/2016 18.25p 19.00p 18.25p 19.00p 26000
29/01/2016 18.25p 18.25p 18.25p 18.25p 0
28/01/2016 18.25p 18.25p 18.00p 18.25p 5000
27/01/2016 17.75p 18.50p 17.50p 18.25p 50000
26/01/2016 17.75p 17.75p 17.50p 17.75p 0
25/01/2016 16.75p 18.00p 16.75p 17.75p 54794
22/01/2016 16.75p 17.50p 16.75p 16.75p 20000
21/01/2016 17.25p 17.50p 15.50p 16.75p 150546
20/01/2016 17.50p 17.50p 17.50p 17.50p 0
19/01/2016 17.50p 17.50p 17.50p 17.50p 0
18/01/2016 17.50p 18.00p 17.25p 17.50p 0
15/01/2016 17.25p 17.50p 17.00p 17.25p 120000
14/01/2016 17.25p 17.40p 17.25p 17.25p 2873
13/01/2016 17.25p 17.25p 17.25p 17.25p 0
12/01/2016 17.25p 18.00p 17.25p 17.25p 10000
11/01/2016 17.25p 17.25p 17.25p 17.25p 0
08/01/2016 17.25p 18.00p 17.00p 17.25p 82621
07/01/2016 17.25p 17.39p 17.00p 17.25p 7150
06/01/2016 17.25p 17.25p 17.25p 17.25p 0
05/01/2016 17.25p 17.25p 17.25p 17.25p 0
04/01/2016 17.50p 17.71p 17.00p 17.25p 9463
31/12/2015 17.50p 17.72p 17.50p 17.50p 21481
30/12/2015 17.50p 17.50p 17.50p 17.50p 0
29/12/2015 17.50p 17.75p 17.50p 17.50p 12500
24/12/2015 17.50p 17.50p 17.50p 17.50p 0
23/12/2015 17.50p 18.00p 17.50p 17.50p 0
22/12/2015 17.75p 17.89p 17.10p 17.50p 14020
21/12/2015 17.75p 18.00p 17.50p 17.75p 32948
18/12/2015 17.75p 17.75p 17.75p 17.75p 0
17/12/2015 17.75p 18.25p 17.75p 17.75p 0
16/12/2015 17.75p 17.75p 17.75p 17.75p 0
15/12/2015 17.75p 17.89p 17.75p 17.75p 3000
14/12/2015 17.75p 17.89p 17.75p 17.75p 7469
11/12/2015 17.75p 17.89p 17.50p 17.75p 18737
10/12/2015 17.75p 17.75p 17.50p 17.75p 500
09/12/2015 17.75p 17.89p 17.75p 17.75p 10000
08/12/2015 17.75p 18.25p 17.75p 17.75p 10000
07/12/2015 17.75p 18.25p 17.75p 17.75p 0
04/12/2015 17.75p 18.25p 17.75p 17.75p 0
03/12/2015 17.75p 17.75p 17.75p 17.75p 0
02/12/2015 18.00p 18.00p 17.50p 17.75p 44000
01/12/2015 18.00p 18.00p 18.00p 18.00p 0
30/11/2015 18.00p 18.35p 18.00p 18.00p 24000
27/11/2015 18.00p 18.35p 17.50p 18.00p 3299
26/11/2015 17.75p 19.42p 17.75p 18.00p 26401
25/11/2015 18.75p 19.10p 17.25p 17.75p 107157
24/11/2015 19.25p 19.47p 18.50p 18.75p 8851
23/11/2015 19.25p 19.25p 19.25p 19.25p 0
20/11/2015 19.25p 19.25p 18.51p 19.25p 2500
19/11/2015 19.25p 19.25p 18.50p 19.25p 3000
18/11/2015 19.25p 19.50p 19.00p 19.25p 24136
17/11/2015 19.75p 19.75p 19.00p 19.25p 6600
16/11/2015 19.75p 19.75p 19.75p 19.75p 0
13/11/2015 19.75p 19.75p 19.75p 19.75p 0
12/11/2015 19.75p 19.75p 19.75p 19.75p 0
11/11/2015 19.75p 19.75p 19.75p 19.75p 0
10/11/2015 19.75p 19.75p 19.50p 19.75p 0
09/11/2015 19.75p 19.75p 19.75p 19.75p 0
06/11/2015 19.75p 19.75p 19.08p 19.75p 189
05/11/2015 19.75p 19.75p 19.75p 19.75p 0
04/11/2015 19.75p 19.75p 19.50p 19.75p 0
03/11/2015 19.75p 20.37p 19.50p 19.75p 4535
02/11/2015 20.00p 20.00p 19.75p 19.75p 0
30/10/2015 20.25p 20.37p 20.00p 20.00p 7250
29/10/2015 20.25p 20.25p 19.50p 20.25p 5500
28/10/2015 20.50p 20.50p 20.00p 20.50p 7000
27/10/2015 20.50p 20.74p 20.50p 20.50p 11993
26/10/2015 20.50p 20.74p 20.50p 20.50p 10178
23/10/2015 20.50p 20.74p 20.00p 20.50p 8929
22/10/2015 20.50p 20.74p 20.50p 20.50p 4754
21/10/2015 21.00p 21.18p 19.66p 20.50p 25023
20/10/2015 21.00p 21.00p 21.00p 21.00p 0
19/10/2015 21.38p 21.38p 20.25p 21.00p 20428
16/10/2015 21.38p 21.38p 21.38p 21.38p 0
15/10/2015 21.00p 21.95p 21.00p 21.38p 428
14/10/2015 21.50p 21.50p 21.00p 21.00p 36141
13/10/2015 22.00p 23.00p 21.75p 21.75p 2500
12/10/2015 22.00p 22.00p 22.00p 22.00p 0
09/10/2015 22.00p 22.00p 22.00p 22.00p 0
08/10/2015 21.75p 22.60p 21.75p 22.00p 62150
07/10/2015 21.75p 21.75p 21.00p 21.75p 100000
06/10/2015 21.75p 22.50p 21.50p 21.75p 104404
05/10/2015 21.75p 21.75p 21.27p 21.75p 50000
02/10/2015 21.75p 21.75p 21.75p 21.75p 0
01/10/2015 21.75p 22.00p 21.75p 21.75p 20000
30/09/2015 21.50p 21.75p 21.50p 21.75p 0
29/09/2015 21.50p 21.50p 21.00p 21.50p 0
28/09/2015 21.75p 21.89p 21.00p 21.50p 15845
25/09/2015 21.75p 21.75p 21.00p 21.75p 20085
24/09/2015 21.75p 21.75p 21.75p 21.75p 0
23/09/2015 22.50p 22.50p 21.50p 21.75p 45000
22/09/2015 22.00p 22.00p 22.00p 22.00p 0
21/09/2015 22.00p 22.00p 22.00p 22.00p 0
18/09/2015 22.00p 22.00p 22.00p 22.00p 0
17/09/2015 22.00p 22.00p 22.00p 22.00p 0
16/09/2015 22.00p 23.00p 22.00p 22.00p 15000
15/09/2015 22.00p 22.80p 22.00p 22.00p 5000
14/09/2015 22.00p 22.80p 21.27p 22.00p 19255
11/09/2015 22.00p 22.00p 21.75p 22.00p 241
10/09/2015 22.00p 22.00p 22.00p 22.00p 0
09/09/2015 22.00p 22.89p 21.75p 22.00p 30225
08/09/2015 22.00p 22.00p 22.00p 22.00p 0
07/09/2015 22.00p 22.59p 22.00p 22.00p 13253
04/09/2015 21.75p 22.50p 21.20p 22.00p 19400
03/09/2015 21.25p 23.00p 21.25p 21.75p 50077
02/09/2015 20.00p 21.25p 20.00p 21.25p 18000
01/09/2015 20.00p 20.78p 20.00p 20.00p 4780
28/08/2015 19.50p 20.00p 18.64p 20.00p 50980
27/08/2015 19.50p 19.50p 19.50p 19.50p 0
26/08/2015 19.50p 20.56p 19.00p 19.50p 45000
25/08/2015 19.50p 20.00p 19.00p 19.50p 5617
24/08/2015 19.75p 19.75p 19.00p 19.50p 40000
21/08/2015 19.75p 19.75p 19.75p 19.75p 0
20/08/2015 19.75p 19.75p 19.75p 19.75p 0
19/08/2015 19.75p 20.00p 19.75p 19.75p 0
18/08/2015 19.75p 19.75p 19.00p 19.75p 1200
17/08/2015 19.75p 20.50p 19.75p 19.75p 426
14/08/2015 19.75p 19.75p 19.00p 19.75p 5000
13/08/2015 19.75p 19.75p 19.75p 19.75p 0
12/08/2015 19.75p 19.75p 19.65p 19.75p 15000
11/08/2015 19.50p 20.80p 19.50p 19.75p 69164
10/08/2015 18.50p 19.50p 18.00p 19.50p 16000
07/08/2015 18.50p 18.60p 18.50p 18.50p 25000
06/08/2015 18.50p 18.50p 18.50p 18.50p 0
05/08/2015 18.50p 18.50p 18.50p 18.50p 0
04/08/2015 18.50p 18.50p 18.50p 18.50p 0
03/08/2015 18.50p 18.50p 18.50p 18.50p 0
31/07/2015 18.50p 18.50p 18.50p 18.50p 0
30/07/2015 18.50p 18.75p 18.50p 18.50p 0
29/07/2015 18.50p 18.50p 18.40p 18.50p 45000
28/07/2015 18.75p 18.75p 18.50p 18.50p 0
27/07/2015 18.75p 18.75p 18.75p 18.75p 0
24/07/2015 18.75p 18.75p 18.50p 18.75p 0
23/07/2015 18.75p 18.75p 18.75p 18.75p 0
22/07/2015 18.75p 18.75p 18.45p 18.75p 32000
21/07/2015 18.75p 18.75p 18.75p 18.75p 0
20/07/2015 18.75p 18.75p 18.75p 18.75p 0
17/07/2015 18.75p 18.75p 18.47p 18.75p 28650
16/07/2015 18.75p 18.75p 18.75p 18.75p 0
15/07/2015 18.75p 18.75p 18.75p 18.75p 0
14/07/2015 18.75p 18.75p 18.00p 18.75p 1000
13/07/2015 19.00p 19.25p 18.00p 18.75p 11317
10/07/2015 19.00p 19.00p 19.00p 19.00p 0
09/07/2015 19.00p 19.00p 18.25p 19.00p 10000
08/07/2015 19.00p 19.00p 19.00p 19.00p 0
07/07/2015 19.00p 19.00p 19.00p 19.00p 0
06/07/2015 19.00p 19.00p 18.00p 19.00p 5368
03/07/2015 19.00p 19.00p 18.31p 19.00p 1250
02/07/2015 19.00p 19.38p 19.00p 19.00p 5159

*Close Price adjusted for both dividends and splits