AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits