AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits