AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2013 13.50p 13.95p 13.00p 13.50p 31877
26/11/2013 13.50p 13.50p 13.00p 13.50p 0
25/11/2013 13.50p 13.50p 13.00p 13.50p 34750
22/11/2013 13.50p 13.88p 13.25p 13.50p 0
21/11/2013 13.88p 13.88p 13.25p 13.50p 35000
20/11/2013 13.88p 14.00p 13.88p 13.88p 10000
19/11/2013 13.88p 14.00p 13.50p 13.88p 0
18/11/2013 13.88p 14.00p 13.50p 13.88p 15538
15/11/2013 13.75p 13.90p 13.75p 13.88p 15000
14/11/2013 13.75p 13.88p 13.75p 13.75p 0
13/11/2013 13.75p 13.88p 13.75p 13.75p 0
12/11/2013 13.88p 13.88p 13.75p 13.75p 4132
11/11/2013 13.88p 13.88p 13.50p 13.88p 10000
08/11/2013 14.00p 14.00p 13.25p 13.88p 50000
07/11/2013 14.00p 14.25p 14.00p 14.00p 0
06/11/2013 14.25p 14.25p 14.00p 14.00p 17867
05/11/2013 14.38p 14.41p 14.25p 14.25p 7000
04/11/2013 14.38p 14.50p 14.25p 14.38p 0
01/11/2013 14.38p 14.50p 14.25p 14.38p 0
31/10/2013 14.50p 14.50p 14.25p 14.38p 10000
30/10/2013 14.62p 14.62p 14.25p 14.50p 53397
29/10/2013 14.62p 14.78p 14.50p 14.62p 80960
28/10/2013 14.62p 14.95p 14.62p 14.62p 29250
25/10/2013 14.62p 14.93p 14.62p 14.62p 0
24/10/2013 14.62p 14.93p 14.62p 14.62p 25336
23/10/2013 14.62p 14.81p 14.62p 14.62p 0
22/10/2013 14.62p 14.81p 14.62p 14.62p 33772
21/10/2013 14.62p 14.81p 14.62p 14.62p 13357
18/10/2013 14.62p 14.81p 14.33p 14.62p 2125
17/10/2013 14.50p 14.62p 14.25p 14.62p 19000
16/10/2013 14.75p 15.25p 14.00p 14.50p 61393
15/10/2013 15.00p 15.00p 14.54p 14.75p 70000
14/10/2013 14.38p 15.50p 14.38p 15.00p 74000
11/10/2013 14.38p 14.70p 14.35p 14.38p 0
10/10/2013 14.38p 14.70p 14.35p 14.38p 14955
09/10/2013 14.00p 15.00p 13.88p 15.00p 50951
08/10/2013 14.00p 14.00p 13.85p 14.00p 6000
07/10/2013 14.00p 14.50p 13.75p 14.00p 0
04/10/2013 14.00p 14.50p 13.75p 14.00p 32521
03/10/2013 14.00p 14.00p 14.00p 14.00p 0
02/10/2013 14.00p 14.00p 14.00p 14.00p 0
01/10/2013 14.00p 14.00p 14.00p 14.00p 10000
30/09/2013 14.00p 14.50p 14.00p 14.00p 36175
27/09/2013 13.38p 14.50p 13.38p 14.00p 150842
26/09/2013 12.75p 14.00p 12.75p 13.38p 23515
25/09/2013 12.13p 13.00p 12.13p 12.75p 25489
24/09/2013 12.00p 12.25p 11.75p 12.13p 10000
23/09/2013 12.25p 12.25p 11.75p 12.25p 16000
20/09/2013 12.25p 12.25p 12.00p 12.25p 10000
19/09/2013 12.25p 12.75p 12.25p 12.25p 0
18/09/2013 12.25p 12.75p 12.25p 12.25p 0
17/09/2013 12.25p 12.75p 12.25p 12.25p 0
16/09/2013 12.25p 12.75p 12.25p 12.25p 3500
13/09/2013 12.25p 12.25p 12.05p 12.25p 10000
12/09/2013 12.25p 12.25p 12.10p 12.25p 13000
11/09/2013 12.13p 12.75p 12.13p 12.25p 8000
10/09/2013 11.38p 12.50p 11.38p 12.13p 115768
09/09/2013 11.38p 11.38p 10.75p 11.38p 0
06/09/2013 11.38p 11.38p 10.75p 11.38p 80000
05/09/2013 10.50p 11.38p 10.50p 11.38p 15000
04/09/2013 10.50p 10.50p 10.03p 10.50p 0
03/09/2013 10.50p 10.50p 10.03p 10.50p 0
02/09/2013 10.25p 10.50p 10.03p 10.50p 14000
30/08/2013 10.25p 10.50p 10.03p 10.25p 0
29/08/2013 10.25p 10.50p 10.03p 10.25p 0
28/08/2013 10.25p 10.50p 10.03p 10.25p 28446
27/08/2013 10.25p 10.50p 10.25p 10.25p 0
23/08/2013 10.25p 10.50p 10.25p 10.25p 0
22/08/2013 10.25p 10.50p 10.25p 10.25p 76
21/08/2013 10.25p 10.25p 10.00p 10.25p 75817
20/08/2013 10.25p 10.25p 10.00p 10.25p 13878
19/08/2013 10.25p 10.25p 10.00p 10.25p 79000
16/08/2013 10.25p 10.25p 10.00p 10.25p 0
15/08/2013 10.25p 10.25p 10.00p 10.25p 66482
14/08/2013 9.88p 10.50p 9.75p 10.25p 25106
13/08/2013 9.88p 10.25p 9.63p 9.88p 0
12/08/2013 9.75p 10.25p 9.63p 9.88p 0
09/08/2013 9.63p 10.25p 9.63p 9.75p 5000
08/08/2013 9.88p 10.00p 9.63p 9.63p 25000
07/08/2013 9.63p 10.25p 9.50p 10.25p 7000
06/08/2013 9.63p 10.00p 9.50p 9.63p 0
05/08/2013 9.63p 10.00p 9.50p 9.63p 0
02/08/2013 9.63p 10.00p 9.63p 9.63p 0
01/08/2013 9.63p 10.00p 9.63p 9.63p 22000
31/07/2013 9.63p 10.00p 9.50p 9.63p 0
30/07/2013 9.63p 10.00p 9.50p 9.63p 0
29/07/2013 9.63p 10.00p 9.50p 9.63p 15343
26/07/2013 9.63p 10.25p 9.45p 9.63p 0
25/07/2013 9.63p 10.25p 9.45p 9.63p 0
24/07/2013 9.88p 10.25p 9.45p 9.63p 0
23/07/2013 9.63p 9.63p 9.45p 9.63p 500
22/07/2013 9.63p 10.00p 9.63p 9.63p 60000
19/07/2013 9.63p 9.63p 9.30p 9.63p 0
18/07/2013 9.63p 9.63p 9.30p 9.63p 428
17/07/2013 9.63p 9.63p 9.32p 9.63p 0
16/07/2013 9.63p 9.63p 9.32p 9.63p 0
15/07/2013 9.63p 9.63p 9.32p 9.63p 0
12/07/2013 9.63p 9.63p 9.32p 9.63p 5000
11/07/2013 9.63p 9.63p 9.30p 9.63p 0
10/07/2013 9.63p 9.63p 9.30p 9.63p 341
09/07/2013 9.63p 9.63p 9.30p 9.63p 381
08/07/2013 9.63p 9.70p 9.63p 9.63p 0
05/07/2013 9.63p 9.70p 9.63p 9.63p 0
04/07/2013 9.63p 9.70p 9.63p 9.63p 0
03/07/2013 9.63p 9.70p 9.63p 9.63p 10000
02/07/2013 9.88p 9.88p 9.63p 9.63p 65000
01/07/2013 9.88p 9.88p 9.30p 9.88p 859
28/06/2013 9.88p 10.38p 9.88p 10.25p 0
27/06/2013 9.88p 10.38p 9.88p 9.88p 77
26/06/2013 9.88p 10.38p 9.88p 9.88p 0
25/06/2013 9.88p 10.38p 9.88p 9.88p 0
24/06/2013 9.88p 10.38p 9.88p 9.88p 2139
21/06/2013 9.88p 10.38p 9.88p 9.88p 0
20/06/2013 9.88p 10.38p 9.88p 9.88p 0
19/06/2013 9.88p 10.38p 9.88p 9.88p 834
18/06/2013 9.88p 10.38p 9.88p 9.88p 7078
17/06/2013 9.88p 10.40p 9.88p 9.88p 0
14/06/2013 9.88p 10.40p 9.88p 9.88p 0
13/06/2013 9.88p 10.40p 9.88p 9.88p 0
12/06/2013 9.88p 10.40p 9.88p 9.88p 36000
11/06/2013 9.88p 9.88p 9.87p 9.88p 0
10/06/2013 9.88p 9.88p 9.87p 9.88p 6000
07/06/2013 9.88p 10.50p 9.88p 9.88p 0
06/06/2013 10.50p 10.50p 9.88p 9.88p 4824
05/06/2013 10.50p 10.50p 10.10p 10.50p 0
04/06/2013 10.50p 10.50p 10.10p 10.50p 4000
03/06/2013 10.50p 10.50p 10.00p 10.50p 32521
31/05/2013 10.50p 10.50p 10.20p 10.50p 0
30/05/2013 10.50p 10.50p 10.20p 10.50p 0
29/05/2013 10.50p 10.50p 10.20p 10.50p 0
28/05/2013 10.50p 10.50p 10.20p 10.50p 0
24/05/2013 10.50p 10.50p 10.20p 10.50p 0
23/05/2013 10.50p 10.50p 10.20p 10.50p 15500
22/05/2013 10.50p 10.50p 10.05p 10.50p 0
21/05/2013 10.25p 10.50p 10.05p 10.50p 6153
20/05/2013 10.25p 10.38p 10.05p 10.25p 125000
17/05/2013 10.25p 11.00p 10.00p 10.25p 0
16/05/2013 10.25p 11.00p 10.00p 10.25p 0
15/05/2013 10.25p 10.38p 10.00p 10.25p 125000
14/05/2013 10.13p 10.50p 10.13p 10.25p 11467
13/05/2013 10.13p 10.50p 10.13p 10.13p 0
10/05/2013 10.13p 10.50p 10.13p 10.13p 0
09/05/2013 10.13p 10.50p 10.13p 10.13p 5000
08/05/2013 9.75p 10.50p 9.75p 10.00p 50000
07/05/2013 9.50p 10.00p 9.50p 9.75p 67500
03/05/2013 9.38p 9.75p 9.38p 9.50p 50867
02/05/2013 9.75p 9.75p 9.00p 9.38p 155949
01/05/2013 9.75p 9.75p 9.50p 9.75p 5000
30/04/2013 9.75p 9.75p 9.58p 9.75p 0
29/04/2013 9.75p 9.75p 9.58p 9.75p 2123
26/04/2013 10.00p 10.00p 9.55p 9.75p 28474
25/04/2013 10.00p 10.50p 8.60p 10.00p 0
24/04/2013 10.00p 10.50p 8.60p 10.00p 134000
23/04/2013 10.00p 10.00p 9.64p 10.00p 7452
22/04/2013 10.00p 10.50p 10.00p 10.00p 0
19/04/2013 10.00p 10.50p 10.00p 10.00p 0
18/04/2013 10.00p 10.50p 10.00p 10.00p 0
17/04/2013 10.00p 10.50p 10.00p 10.00p 0
16/04/2013 10.00p 10.50p 10.00p 10.00p 0
15/04/2013 10.00p 10.50p 10.00p 10.00p 33859
12/04/2013 10.00p 10.50p 10.00p 10.00p 10701
11/04/2013 10.50p 10.70p 9.50p 10.00p 15295
10/04/2013 10.75p 11.00p 9.75p 10.50p 85000
09/04/2013 10.75p 10.75p 10.17p 10.75p 0
08/04/2013 10.75p 10.75p 10.17p 10.75p 0
05/04/2013 10.75p 10.75p 10.17p 10.75p 25000
04/04/2013 10.75p 10.75p 10.17p 10.75p 0
03/04/2013 10.75p 10.75p 10.17p 10.75p 0
02/04/2013 10.75p 10.75p 10.17p 10.75p 0
28/03/2013 10.75p 10.75p 10.17p 10.75p 5580
27/03/2013 10.75p 11.10p 10.75p 10.75p 0
26/03/2013 10.75p 11.10p 10.75p 10.75p 0
25/03/2013 10.75p 11.10p 10.75p 10.75p 0
22/03/2013 10.75p 11.10p 10.75p 10.75p 11616
21/03/2013 10.75p 11.00p 10.50p 10.75p 0
20/03/2013 10.75p 11.00p 10.50p 10.75p 0
19/03/2013 10.75p 11.00p 10.50p 10.75p 0
18/03/2013 11.00p 11.00p 10.50p 10.75p 44000
15/03/2013 11.50p 11.75p 10.50p 11.00p 42341
14/03/2013 11.75p 11.75p 11.00p 11.75p 4383
13/03/2013 11.75p 11.75p 11.04p 11.75p 6600
12/03/2013 11.75p 12.25p 11.00p 11.75p 0
11/03/2013 12.25p 12.25p 11.00p 11.75p 49559
08/03/2013 11.75p 12.50p 11.75p 12.25p 72969
07/03/2013 11.50p 11.50p 11.50p 11.50p 0
06/03/2013 11.50p 11.50p 11.50p 11.50p 237
05/03/2013 11.50p 11.50p 10.85p 11.50p 15829
04/03/2013 11.25p 11.70p 11.00p 11.50p 50128
01/03/2013 11.50p 11.50p 11.25p 11.50p 0
28/02/2013 11.50p 11.50p 11.25p 11.50p 1600
27/02/2013 11.50p 11.87p 11.25p 11.50p 0
26/02/2013 11.50p 11.87p 11.25p 11.50p 0
25/02/2013 11.50p 11.87p 11.25p 11.50p 0
22/02/2013 11.50p 11.87p 11.25p 11.50p 0
21/02/2013 11.75p 11.87p 11.25p 11.50p 72500
20/02/2013 11.75p 11.75p 11.00p 11.75p 86232
19/02/2013 11.75p 11.75p 11.50p 11.75p 0
18/02/2013 11.75p 11.75p 11.50p 11.75p 1400
15/02/2013 11.75p 12.30p 11.75p 11.75p 0
14/02/2013 11.75p 12.30p 11.75p 11.75p 20000

*Close Price adjusted for both dividends and splits