AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/07/2015 19.00p 19.00p 19.00p 19.00p 0
30/06/2015 19.50p 19.50p 19.00p 19.00p 16281
29/06/2015 19.50p 19.50p 19.50p 19.50p 0
26/06/2015 19.50p 19.75p 19.50p 19.50p 253
25/06/2015 18.75p 19.80p 18.75p 19.50p 22395
24/06/2015 18.50p 18.75p 18.50p 18.75p 0
23/06/2015 18.50p 18.50p 18.01p 18.50p 1000
22/06/2015 18.75p 18.98p 18.50p 18.50p 25000
19/06/2015 18.75p 18.75p 18.35p 18.75p 320
18/06/2015 18.75p 18.75p 18.75p 18.75p 0
17/06/2015 18.75p 18.75p 18.35p 18.75p 6500
16/06/2015 18.75p 18.75p 18.75p 18.75p 0
15/06/2015 18.50p 19.25p 18.50p 18.75p 181590
12/06/2015 16.25p 19.00p 16.25p 18.50p 93745
11/06/2015 16.00p 17.00p 16.00p 16.25p 14001
10/06/2015 16.00p 16.00p 16.00p 16.00p 0
09/06/2015 16.00p 16.00p 16.00p 16.00p 0
08/06/2015 16.00p 16.00p 16.00p 16.00p 0
05/06/2015 16.00p 16.05p 16.00p 16.00p 10000
04/06/2015 16.00p 16.05p 16.00p 16.00p 1504
03/06/2015 16.00p 16.00p 16.00p 16.00p 0
02/06/2015 16.00p 16.00p 16.00p 16.00p 0
01/06/2015 16.00p 16.00p 16.00p 16.00p 0
29/05/2015 16.00p 16.00p 16.00p 16.00p 0
28/05/2015 16.00p 16.00p 16.00p 16.00p 2000
27/05/2015 16.00p 16.00p 16.00p 16.00p 0
26/05/2015 15.75p 16.42p 15.75p 16.00p 9056
22/05/2015 15.75p 16.42p 15.75p 15.75p 16027
21/05/2015 15.75p 16.40p 15.75p 15.75p 30000
20/05/2015 15.50p 16.25p 13.75p 15.75p 268738
19/05/2015 15.50p 15.50p 14.60p 15.50p 1141
18/05/2015 15.25p 15.99p 14.50p 15.50p 45097
15/05/2015 15.25p 15.25p 15.25p 15.25p 0
14/05/2015 15.25p 15.25p 15.25p 15.25p 0
13/05/2015 15.75p 15.75p 15.25p 15.25p 0
12/05/2015 15.75p 15.75p 14.28p 15.75p 15000
11/05/2015 15.75p 15.75p 15.75p 15.75p 0
08/05/2015 15.75p 15.75p 15.75p 15.75p 0
07/05/2015 15.75p 15.75p 15.02p 15.75p 1500
06/05/2015 15.75p 15.75p 15.28p 15.75p 27646
05/05/2015 15.75p 15.75p 15.75p 15.75p 0
01/05/2015 15.75p 15.75p 15.75p 15.75p 0
30/04/2015 15.75p 15.75p 15.25p 15.75p 28600
29/04/2015 15.75p 15.75p 15.75p 15.75p 0
28/04/2015 15.75p 15.75p 15.75p 15.75p 0
27/04/2015 15.75p 15.75p 15.75p 15.75p 0
24/04/2015 15.75p 15.75p 15.75p 15.75p 0
23/04/2015 15.75p 15.75p 15.10p 15.75p 10000
22/04/2015 15.75p 15.75p 15.02p 15.75p 2700
21/04/2015 15.75p 16.42p 15.00p 15.75p 37397
20/04/2015 15.75p 15.75p 15.75p 15.75p 0
17/04/2015 15.75p 15.75p 15.75p 15.75p 0
16/04/2015 15.75p 15.75p 15.08p 15.75p 7000
15/04/2015 15.50p 16.00p 15.50p 15.75p 13810
14/04/2015 15.50p 15.50p 15.50p 15.50p 0
13/04/2015 15.50p 15.50p 15.50p 15.50p 0
10/04/2015 15.50p 15.50p 15.25p 15.50p 25000
09/04/2015 15.50p 15.50p 15.00p 15.50p 25978
08/04/2015 15.00p 16.00p 15.00p 15.50p 49204
07/04/2015 15.00p 15.00p 15.00p 15.00p 0
02/04/2015 15.00p 15.00p 14.75p 15.00p 658
01/04/2015 14.62p 15.48p 14.62p 15.00p 15175
31/03/2015 14.62p 14.62p 14.55p 14.62p 15000
30/03/2015 14.62p 15.00p 14.35p 14.62p 60515
27/03/2015 14.50p 14.62p 14.50p 14.62p 0
26/03/2015 14.25p 14.50p 14.25p 14.50p 0
25/03/2015 14.25p 14.50p 13.60p 14.25p 39000
24/03/2015 14.25p 14.25p 14.25p 14.25p 0
23/03/2015 14.25p 15.00p 13.80p 14.25p 38000
20/03/2015 14.25p 14.25p 14.25p 14.25p 0
19/03/2015 14.25p 14.50p 14.25p 14.25p 25000
18/03/2015 14.25p 14.50p 13.85p 14.25p 2000
17/03/2015 14.50p 14.50p 13.80p 14.25p 25680
16/03/2015 14.25p 14.25p 14.25p 14.25p 0
13/03/2015 14.50p 14.50p 13.90p 14.25p 5208
12/03/2015 14.50p 14.50p 14.50p 14.50p 0
11/03/2015 14.50p 14.50p 14.50p 14.50p 0
10/03/2015 14.00p 14.50p 14.00p 14.50p 20603
09/03/2015 13.63p 13.75p 12.75p 13.63p 99453
06/03/2015 13.63p 13.63p 12.75p 13.63p 3374
05/03/2015 13.63p 13.63p 13.63p 13.63p 0
04/03/2015 14.25p 14.25p 12.75p 13.63p 18205
03/03/2015 14.25p 14.25p 14.25p 14.25p 0
02/03/2015 14.25p 14.25p 14.25p 14.25p 0
27/02/2015 14.50p 14.50p 14.25p 14.25p 0
26/02/2015 14.50p 14.50p 14.45p 14.50p 2706
25/02/2015 14.50p 14.50p 14.00p 14.50p 800
24/02/2015 14.50p 14.50p 14.50p 14.50p 0
23/02/2015 14.50p 14.50p 14.50p 14.50p 0
20/02/2015 14.50p 14.50p 14.00p 14.50p 6187
19/02/2015 14.50p 14.50p 14.50p 14.50p 0
18/02/2015 14.50p 14.50p 14.00p 14.50p 47500
17/02/2015 14.50p 14.50p 14.50p 14.50p 0
16/02/2015 14.25p 15.00p 13.70p 14.50p 52893
13/02/2015 14.25p 14.25p 14.25p 14.25p 0
12/02/2015 14.25p 14.25p 14.25p 14.25p 0
11/02/2015 14.25p 14.25p 14.25p 14.25p 0
10/02/2015 14.25p 15.00p 14.25p 14.25p 3940
09/02/2015 14.25p 15.00p 14.25p 14.25p 5000
06/02/2015 14.25p 14.25p 14.25p 14.25p 0
05/02/2015 14.25p 14.25p 13.91p 14.25p 4740
04/02/2015 14.25p 14.25p 14.25p 14.25p 0
03/02/2015 14.25p 14.25p 14.25p 14.25p 0
02/02/2015 13.75p 14.25p 13.75p 14.25p 13357
30/01/2015 13.75p 13.75p 13.75p 13.75p 0
29/01/2015 13.75p 13.75p 13.75p 13.75p 0
28/01/2015 13.75p 14.00p 13.50p 13.75p 0
27/01/2015 13.75p 13.75p 13.75p 13.75p 0
26/01/2015 13.75p 14.00p 13.57p 13.75p 13634
23/01/2015 13.75p 13.75p 13.75p 13.75p 0
22/01/2015 13.75p 13.75p 13.75p 13.75p 0
21/01/2015 13.75p 14.50p 13.55p 13.75p 10648
20/01/2015 13.75p 13.75p 13.75p 13.75p 0
19/01/2015 13.75p 13.75p 13.50p 13.75p 4500
16/01/2015 13.75p 14.00p 13.75p 13.75p 33000
15/01/2015 13.75p 13.75p 13.75p 13.75p 0
14/01/2015 13.75p 13.75p 13.75p 13.75p 0
13/01/2015 13.75p 14.25p 13.75p 13.75p 10000
12/01/2015 13.75p 13.75p 13.75p 13.75p 0
09/01/2015 13.12p 14.25p 12.25p 13.75p 2860102
08/01/2015 13.12p 13.12p 13.12p 13.12p 0
07/01/2015 13.12p 13.12p 13.12p 13.12p 0
06/01/2015 13.12p 13.12p 13.12p 13.12p 0
05/01/2015 12.75p 13.75p 12.75p 13.12p 15000

*Close Price adjusted for both dividends and splits