AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/09/2014 12.00p 12.00p 12.00p 12.00p 0
12/09/2014 12.00p 12.00p 12.00p 12.00p 0
11/09/2014 12.00p 12.00p 11.08p 12.00p 600
10/09/2014 12.00p 12.35p 12.00p 12.00p 300
09/09/2014 12.00p 12.00p 12.00p 12.00p 0
08/09/2014 12.00p 12.00p 12.00p 12.00p 0
05/09/2014 12.00p 12.00p 12.00p 12.00p 0
04/09/2014 12.00p 12.35p 12.00p 12.00p 2200
03/09/2014 12.00p 12.00p 12.00p 12.00p 0
02/09/2014 12.00p 12.00p 11.08p 12.00p 13696
01/09/2014 12.00p 12.00p 12.00p 12.00p 0
29/08/2014 12.00p 12.00p 11.08p 12.00p 4000
28/08/2014 12.00p 12.00p 12.00p 12.00p 0
27/08/2014 11.50p 12.00p 11.50p 12.00p 0
26/08/2014 11.50p 11.50p 11.40p 11.50p 30000
22/08/2014 11.50p 12.00p 11.50p 11.50p 0
21/08/2014 11.50p 11.50p 11.00p 11.50p 3000
20/08/2014 11.50p 11.50p 11.50p 11.50p 0
19/08/2014 11.50p 11.50p 11.50p 11.50p 0
18/08/2014 11.50p 11.50p 11.50p 11.50p 0
15/08/2014 11.50p 11.50p 11.50p 11.50p 0
14/08/2014 11.50p 11.50p 11.50p 11.50p 0
13/08/2014 11.50p 11.50p 11.50p 11.50p 0
12/08/2014 11.50p 11.50p 10.50p 11.50p 12400
11/08/2014 11.50p 11.50p 10.75p 11.50p 30000
08/08/2014 11.50p 11.50p 11.50p 11.50p 0
07/08/2014 11.50p 11.50p 11.00p 11.50p 5108
06/08/2014 12.75p 12.75p 11.50p 11.50p 0
05/08/2014 12.75p 12.75p 12.15p 12.75p 0
04/08/2014 12.75p 12.75p 12.15p 12.75p 0
01/08/2014 12.75p 12.75p 12.15p 12.75p 8468
31/07/2014 12.75p 12.75p 12.28p 12.75p 0
30/07/2014 12.75p 12.75p 12.28p 12.75p 0
29/07/2014 12.75p 12.75p 12.28p 12.75p 0
28/07/2014 12.75p 12.75p 12.28p 12.75p 2102
25/07/2014 12.75p 12.75p 12.31p 12.75p 0
24/07/2014 12.75p 12.75p 12.31p 12.75p 0
23/07/2014 12.75p 12.75p 12.31p 12.75p 0
22/07/2014 12.75p 12.75p 12.31p 12.75p 1223
21/07/2014 12.75p 13.00p 12.60p 12.75p 0
18/07/2014 12.75p 13.00p 12.60p 12.75p 0
17/07/2014 12.75p 13.00p 12.60p 12.75p 0
16/07/2014 12.75p 13.00p 12.60p 12.75p 0
15/07/2014 12.75p 12.75p 12.60p 12.75p 0
14/07/2014 12.75p 12.75p 12.60p 12.75p 10250
11/07/2014 13.50p 13.50p 12.65p 12.75p 0
10/07/2014 13.50p 13.50p 12.65p 13.50p 39117
09/07/2014 13.25p 13.63p 12.30p 13.50p 0
08/07/2014 12.75p 13.25p 12.30p 13.25p 0
07/07/2014 12.75p 13.00p 12.30p 12.75p 0
04/07/2014 12.75p 13.00p 12.30p 12.75p 0
03/07/2014 12.75p 13.00p 12.30p 12.75p 0
02/07/2014 12.75p 13.00p 12.30p 12.75p 0
01/07/2014 12.75p 12.75p 12.30p 12.75p 14000
30/06/2014 12.75p 13.50p 12.75p 12.75p 0
27/06/2014 12.75p 13.50p 12.75p 12.75p 36925
26/06/2014 12.75p 13.25p 12.75p 12.75p 0
25/06/2014 12.75p 13.25p 12.75p 12.75p 0
24/06/2014 12.75p 13.25p 12.75p 12.75p 1469
23/06/2014 12.75p 13.25p 12.30p 12.75p 0
20/06/2014 12.75p 13.25p 12.30p 12.75p 0
19/06/2014 12.75p 13.25p 12.30p 12.75p 16497
18/06/2014 12.25p 12.75p 12.24p 12.75p 56322
17/06/2014 12.00p 12.50p 11.50p 12.25p 5428
16/06/2014 12.25p 12.25p 11.85p 12.00p 2572
13/06/2014 12.25p 12.75p 12.25p 12.25p 0
12/06/2014 12.25p 12.75p 12.25p 12.25p 0
11/06/2014 12.25p 12.75p 12.25p 12.25p 11641
10/06/2014 12.50p 12.50p 12.00p 12.25p 33383
09/06/2014 11.75p 13.00p 11.75p 12.50p 76000
06/06/2014 11.50p 11.95p 11.00p 11.75p 41736
05/06/2014 11.50p 11.85p 11.50p 11.50p 10000
04/06/2014 11.50p 11.95p 11.00p 11.50p 0
03/06/2014 11.50p 11.95p 11.00p 11.50p 29188
02/06/2014 11.50p 11.50p 11.00p 11.50p 261950
30/05/2014 11.50p 11.95p 11.50p 11.50p 83582
29/05/2014 11.50p 11.88p 11.00p 11.50p 0
28/05/2014 11.50p 11.88p 11.00p 11.50p 0
27/05/2014 11.50p 11.88p 11.28p 11.50p 19571
23/05/2014 11.50p 11.50p 11.28p 11.50p 380
22/05/2014 11.50p 12.00p 11.50p 11.50p 10000
21/05/2014 11.25p 12.00p 11.15p 11.50p 299730
20/05/2014 11.00p 11.70p 11.00p 11.25p 3000
19/05/2014 11.00p 11.65p 11.00p 11.00p 10500
16/05/2014 11.00p 11.00p 10.47p 11.00p 6500
15/05/2014 11.00p 11.00p 10.45p 11.00p 500
14/05/2014 11.00p 11.50p 10.33p 11.00p 0
13/05/2014 11.00p 11.50p 10.33p 11.00p 0
12/05/2014 11.00p 11.50p 10.33p 11.00p 0
09/05/2014 11.00p 11.50p 10.33p 11.00p 0
08/05/2014 11.00p 11.50p 10.33p 11.00p 0
07/05/2014 11.25p 11.50p 10.33p 11.00p 37367
06/05/2014 11.25p 11.25p 10.65p 11.25p 29477
02/05/2014 11.00p 11.25p 10.70p 11.25p 0
01/05/2014 11.00p 11.00p 10.70p 11.00p 4300
30/04/2014 11.00p 11.50p 10.68p 11.00p 30000
29/04/2014 11.00p 11.00p 10.65p 11.00p 16198
28/04/2014 11.00p 11.00p 10.22p 11.00p 0
25/04/2014 10.50p 11.00p 10.22p 11.00p 99000
24/04/2014 10.50p 10.90p 9.75p 10.50p 0
23/04/2014 9.75p 10.90p 9.75p 10.50p 55000
22/04/2014 9.50p 9.90p 9.50p 9.75p 60000
17/04/2014 10.00p 10.00p 9.15p 9.50p 141224
16/04/2014 10.00p 10.25p 9.50p 10.00p 0
15/04/2014 10.25p 10.25p 9.50p 10.00p 0
14/04/2014 10.25p 10.25p 9.50p 10.25p 0
11/04/2014 10.25p 10.25p 9.50p 10.25p 6835
10/04/2014 10.25p 10.50p 10.05p 10.25p 0
09/04/2014 10.25p 10.50p 10.05p 10.25p 20000
08/04/2014 10.25p 10.25p 10.05p 10.25p 0
07/04/2014 10.25p 10.25p 10.05p 10.25p 10000
04/04/2014 10.25p 10.25p 9.50p 10.25p 1800
03/04/2014 10.25p 10.50p 9.50p 10.25p 21000
02/04/2014 10.25p 10.25p 9.50p 10.25p 0
01/04/2014 10.25p 10.25p 9.50p 10.25p 25000
31/03/2014 10.25p 10.50p 9.03p 10.25p 0
28/03/2014 10.25p 10.50p 9.03p 10.50p 0
27/03/2014 10.25p 10.25p 9.03p 10.25p 0
26/03/2014 10.25p 10.25p 9.03p 10.25p 50000
25/03/2014 10.25p 10.25p 10.10p 10.25p 10000
24/03/2014 10.25p 10.50p 9.55p 10.25p 0
21/03/2014 10.25p 10.50p 9.55p 10.25p 0
20/03/2014 10.25p 10.50p 9.55p 10.25p 0
19/03/2014 10.50p 10.50p 9.55p 10.25p 54000
18/03/2014 10.50p 10.50p 10.00p 10.50p 719
17/03/2014 10.50p 10.50p 10.25p 10.50p 0
14/03/2014 10.50p 10.50p 10.25p 10.50p 0
13/03/2014 10.25p 10.50p 10.25p 10.50p 269
12/03/2014 10.25p 10.50p 9.88p 10.25p 0
11/03/2014 10.50p 10.50p 9.88p 10.25p 28500
10/03/2014 10.50p 10.60p 10.02p 10.50p 44462
07/03/2014 10.50p 10.50p 10.05p 10.50p 6756
06/03/2014 10.50p 10.50p 10.05p 10.50p 18959
05/03/2014 10.50p 10.68p 10.02p 10.50p 39100
04/03/2014 10.50p 10.50p 10.00p 10.50p 10000
03/03/2014 11.00p 11.00p 10.13p 10.50p 10000
28/02/2014 11.00p 11.36p 10.13p 11.00p 37631
27/02/2014 11.00p 11.00p 10.10p 11.00p 10000
26/02/2014 11.25p 11.25p 10.10p 11.00p 47070
25/02/2014 11.25p 11.25p 10.50p 11.25p 104060
24/02/2014 11.25p 11.60p 10.68p 11.25p 38255
21/02/2014 12.75p 14.50p 10.00p 11.25p 852163
20/02/2014 14.50p 14.50p 14.01p 14.50p 10000
19/02/2014 14.50p 14.50p 14.01p 14.50p 0
18/02/2014 14.50p 14.50p 14.01p 14.50p 2400
17/02/2014 14.50p 14.90p 14.00p 14.50p 37500
14/02/2014 14.50p 14.75p 14.50p 14.50p 50000
13/02/2014 14.75p 14.75p 14.00p 14.50p 28657
12/02/2014 14.75p 14.75p 14.00p 14.75p 6554
11/02/2014 14.75p 15.00p 14.75p 14.75p 46666
10/02/2014 14.75p 14.75p 14.00p 14.75p 20631
07/02/2014 14.75p 14.75p 14.62p 14.75p 8900
06/02/2014 15.00p 15.00p 14.00p 14.75p 18000
05/02/2014 15.00p 15.00p 14.50p 15.00p 12081
04/02/2014 15.50p 15.50p 14.00p 15.00p 54265
03/02/2014 15.50p 15.50p 15.20p 15.50p 19563
31/01/2014 15.50p 15.50p 14.50p 15.50p 0
30/01/2014 15.50p 15.50p 14.50p 15.50p 25000
29/01/2014 15.50p 15.50p 15.00p 15.50p 0
28/01/2014 15.25p 15.50p 15.25p 15.50p 67728
27/01/2014 15.25p 15.25p 14.50p 15.25p 0
24/01/2014 15.25p 15.25p 14.50p 15.25p 39500
23/01/2014 15.25p 15.25p 14.65p 15.25p 8180
22/01/2014 15.25p 15.25p 14.65p 15.25p 0
21/01/2014 15.25p 15.25p 14.65p 15.25p 0
20/01/2014 15.25p 15.25p 14.65p 15.25p 0
17/01/2014 15.25p 15.25p 14.65p 15.25p 0
16/01/2014 15.25p 15.25p 14.65p 15.25p 3557
15/01/2014 15.25p 15.25p 15.00p 15.25p 807
14/01/2014 15.25p 15.25p 15.00p 15.25p 20
13/01/2014 15.25p 15.25p 14.50p 15.25p 20000
10/01/2014 15.25p 15.65p 15.00p 15.25p 0
09/01/2014 15.25p 15.65p 15.00p 15.25p 80000
08/01/2014 15.25p 15.70p 14.65p 15.25p 46332
07/01/2014 15.25p 15.75p 15.25p 15.25p 7471
06/01/2014 14.50p 16.00p 14.50p 15.25p 136525
03/01/2014 14.50p 14.50p 14.00p 14.50p 0
02/01/2014 14.50p 14.50p 14.00p 14.50p 0
31/12/2013 14.25p 14.50p 14.00p 14.50p 0
30/12/2013 14.25p 14.50p 14.00p 14.25p 72268
27/12/2013 14.25p 14.50p 14.25p 14.25p 35252
24/12/2013 14.00p 14.50p 14.00p 14.25p 101939
23/12/2013 13.75p 14.25p 13.75p 14.00p 60386
20/12/2013 12.50p 14.40p 12.50p 13.75p 157592
19/12/2013 12.50p 12.50p 12.00p 12.50p 317499
18/12/2013 11.75p 12.50p 11.75p 12.50p 269390
17/12/2013 11.50p 12.50p 11.00p 12.50p 358745
16/12/2013 11.75p 11.75p 11.00p 11.50p 198105
13/12/2013 11.75p 11.75p 10.00p 11.75p 40000
12/12/2013 11.75p 12.50p 11.55p 11.75p 0
11/12/2013 11.75p 12.50p 11.55p 12.50p 60000
10/12/2013 11.75p 11.84p 11.56p 11.75p 0
09/12/2013 11.75p 11.84p 11.56p 11.75p 70556
06/12/2013 12.13p 12.50p 11.63p 12.50p 148000
05/12/2013 12.13p 12.13p 12.01p 12.13p 673
04/12/2013 12.13p 12.63p 12.00p 12.13p 0
03/12/2013 12.25p 12.63p 12.00p 12.13p 0
02/12/2013 12.63p 12.63p 12.00p 12.25p 106000
29/11/2013 12.63p 13.50p 12.63p 12.63p 0
28/11/2013 13.00p 13.50p 12.63p 12.63p 135

*Close Price adjusted for both dividends and splits