Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
AIREA (AIEA) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2013 | 11.75p | 11.75p | 11.13p | 11.75p | 0 |
| 12/02/2013 | 11.75p | 11.75p | 11.13p | 11.75p | 291144 |
| 11/02/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 6182 |
| 08/02/2013 | 11.63p | 12.50p | 11.63p | 11.75p | 75000 |
| 07/02/2013 | 11.63p | 12.50p | 11.25p | 11.63p | 0 |
| 06/02/2013 | 11.63p | 12.50p | 11.25p | 11.63p | 170500 |
| 05/02/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 412 |
| 04/02/2013 | 11.63p | 11.63p | 11.25p | 11.63p | 601 |
| 01/02/2013 | 11.63p | 11.63p | 11.40p | 11.63p | 5580 |
| 31/01/2013 | 11.63p | 11.63p | 11.58p | 11.63p | 104986 |
| 30/01/2013 | 11.63p | 12.34p | 11.00p | 11.63p | 0 |
| 29/01/2013 | 11.75p | 12.34p | 11.00p | 11.63p | 42500 |
| 28/01/2013 | 11.75p | 11.75p | 11.35p | 11.75p | 0 |
| 25/01/2013 | 11.75p | 11.75p | 11.35p | 11.75p | 0 |
| 24/01/2013 | 11.75p | 11.75p | 11.35p | 11.75p | 20001 |
| 23/01/2013 | 11.75p | 12.38p | 11.75p | 11.75p | 56178 |
| 22/01/2013 | 11.38p | 12.33p | 11.05p | 11.75p | 42980 |
| 21/01/2013 | 10.50p | 11.75p | 10.28p | 11.38p | 95322 |
| 18/01/2013 | 10.25p | 11.00p | 10.25p | 10.50p | 272500 |
| 17/01/2013 | 10.25p | 10.85p | 10.25p | 10.25p | 0 |
| 16/01/2013 | 10.25p | 10.85p | 10.25p | 10.25p | 1843 |
| 15/01/2013 | 10.75p | 11.35p | 10.00p | 10.25p | 211297 |
| 14/01/2013 | 9.50p | 11.90p | 9.50p | 10.75p | 160507 |
| 11/01/2013 | 9.50p | 9.73p | 9.13p | 9.50p | 0 |
| 10/01/2013 | 9.50p | 9.73p | 9.13p | 9.50p | 0 |
| 09/01/2013 | 9.50p | 9.73p | 9.13p | 9.50p | 0 |
| 08/01/2013 | 9.50p | 9.73p | 9.13p | 9.50p | 0 |
| 07/01/2013 | 9.50p | 9.73p | 9.13p | 9.50p | 8051 |
| 04/01/2013 | 9.50p | 9.90p | 9.10p | 9.50p | 20262 |
| 03/01/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 41738 |
| 02/01/2013 | 9.50p | 10.00p | 9.21p | 9.50p | 20029 |
| 31/12/2012 | 9.63p | 9.63p | 9.00p | 9.50p | 17446 |
| 28/12/2012 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 27/12/2012 | 9.63p | 10.00p | 9.63p | 9.63p | 10000 |
| 24/12/2012 | 9.63p | 9.63p | 9.05p | 9.63p | 36000 |
| 21/12/2012 | 9.63p | 9.63p | 9.25p | 9.63p | 10000 |
| 20/12/2012 | 10.00p | 10.00p | 9.00p | 9.63p | 21918 |
| 19/12/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 3000 |
| 18/12/2012 | 10.25p | 10.25p | 10.00p | 10.00p | 11506 |
| 17/12/2012 | 10.25p | 10.25p | 10.15p | 10.25p | 50000 |
| 14/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 12562 |
| 13/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 21518 |
| 12/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 9300 |
| 11/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 10/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 07/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 06/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 5648 |
| 05/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 57505 |
| 04/12/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 1054 |
| 03/12/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 30/11/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 29/11/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 1165 |
| 28/11/2012 | 10.25p | 10.50p | 10.25p | 10.25p | 6111 |
| 27/11/2012 | 10.25p | 10.25p | 10.06p | 10.25p | 0 |
| 26/11/2012 | 10.25p | 10.25p | 10.06p | 10.25p | 0 |
| 23/11/2012 | 10.25p | 10.25p | 10.06p | 10.25p | 0 |
| 22/11/2012 | 10.25p | 10.25p | 10.06p | 10.25p | 0 |
| 21/11/2012 | 10.25p | 10.25p | 10.06p | 10.25p | 9999 |
| 20/11/2012 | 10.25p | 10.25p | 10.06p | 10.25p | 2867 |
| 19/11/2012 | 10.25p | 10.50p | 9.50p | 10.25p | 0 |
| 16/11/2012 | 10.50p | 10.50p | 9.50p | 10.25p | 25028 |
| 15/11/2012 | 10.50p | 10.50p | 10.11p | 10.50p | 5000 |
| 14/11/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 13/11/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 12/11/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 09/11/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 08/11/2012 | 10.50p | 10.50p | 10.40p | 10.50p | 7500 |
| 07/11/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 86500 |
| 06/11/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 0 |
| 05/11/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 38444 |
| 02/11/2012 | 10.50p | 10.75p | 10.38p | 10.50p | 0 |
| 01/11/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 254 |
| 31/10/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 10000 |
| 30/10/2012 | 10.50p | 10.98p | 10.38p | 10.50p | 0 |
| 29/10/2012 | 10.50p | 10.98p | 10.38p | 10.50p | 5900 |
| 26/10/2012 | 10.50p | 10.85p | 10.50p | 10.50p | 0 |
| 25/10/2012 | 10.50p | 10.85p | 10.50p | 10.50p | 0 |
| 24/10/2012 | 10.50p | 10.85p | 10.50p | 10.50p | 0 |
| 23/10/2012 | 10.50p | 10.85p | 10.50p | 10.50p | 103000 |
| 22/10/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 2866 |
| 19/10/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 0 |
| 18/10/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 0 |
| 17/10/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 300 |
| 16/10/2012 | 10.50p | 10.60p | 10.00p | 10.50p | 0 |
| 15/10/2012 | 10.50p | 10.60p | 10.00p | 10.50p | 381 |
| 12/10/2012 | 10.50p | 10.63p | 10.25p | 10.50p | 0 |
| 11/10/2012 | 10.50p | 10.63p | 10.25p | 10.50p | 0 |
| 10/10/2012 | 10.63p | 10.63p | 10.25p | 10.50p | 0 |
| 09/10/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 0 |
| 08/10/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 15000 |
| 05/10/2012 | 10.63p | 10.65p | 10.40p | 10.63p | 2216 |
| 04/10/2012 | 10.63p | 10.63p | 10.40p | 10.63p | 200000 |
| 03/10/2012 | 10.63p | 10.65p | 10.40p | 10.63p | 34829 |
| 02/10/2012 | 10.50p | 10.63p | 10.30p | 10.63p | 0 |
| 01/10/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 3500 |
| 28/09/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 416 |
| 27/09/2012 | 10.50p | 10.55p | 10.50p | 10.50p | 216 |
| 26/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 25/09/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 950 |
| 24/09/2012 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 21/09/2012 | 10.75p | 10.75p | 10.05p | 10.75p | 3856 |
| 20/09/2012 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 19/09/2012 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 18/09/2012 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 17/09/2012 | 10.75p | 10.75p | 10.05p | 10.75p | 500 |
| 14/09/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 13/09/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 12/09/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 11/09/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 10/09/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 25000 |
| 07/09/2012 | 10.75p | 10.75p | 10.05p | 10.75p | 2047 |
| 06/09/2012 | 10.75p | 10.75p | 10.17p | 10.75p | 0 |
| 05/09/2012 | 10.75p | 10.75p | 10.17p | 10.75p | 0 |
| 04/09/2012 | 10.75p | 10.75p | 10.17p | 10.75p | 0 |
| 03/09/2012 | 10.75p | 10.75p | 10.17p | 10.75p | 13000 |
| 31/08/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 30/08/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 29/08/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
| 28/08/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 10000 |
| 24/08/2012 | 10.75p | 10.75p | 10.17p | 10.75p | 0 |
| 23/08/2012 | 10.75p | 10.75p | 10.17p | 10.75p | 0 |
| 22/08/2012 | 10.75p | 10.75p | 10.17p | 10.75p | 295 |
| 21/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
| 20/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 7754 |
| 17/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
| 16/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
| 15/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
| 14/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
| 13/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 670 |
| 10/08/2012 | 10.75p | 10.75p | 10.18p | 10.75p | 20000 |
| 09/08/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 2225 |
| 08/08/2012 | 10.75p | 10.75p | 10.38p | 10.75p | 15250 |
| 07/08/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 0 |
| 06/08/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 0 |
| 03/08/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 0 |
| 02/08/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 0 |
| 01/08/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 0 |
| 31/07/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 0 |
| 30/07/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 0 |
| 27/07/2012 | 10.75p | 11.28p | 10.75p | 10.75p | 511 |
| 26/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 0 |
| 25/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 0 |
| 24/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 0 |
| 23/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 0 |
| 20/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 0 |
| 19/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 0 |
| 18/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 0 |
| 17/07/2012 | 10.75p | 11.28p | 10.71p | 10.75p | 10159 |
| 16/07/2012 | 10.75p | 10.75p | 10.71p | 10.75p | 0 |
| 13/07/2012 | 10.75p | 10.75p | 10.71p | 10.75p | 1197 |
| 12/07/2012 | 10.75p | 11.13p | 10.71p | 10.75p | 101000 |
| 11/07/2012 | 10.75p | 11.00p | 10.71p | 10.75p | 17000 |
| 10/07/2012 | 10.75p | 11.00p | 10.70p | 10.75p | 0 |
| 09/07/2012 | 10.75p | 11.00p | 10.70p | 10.75p | 55000 |
| 06/07/2012 | 10.75p | 10.75p | 10.68p | 10.75p | 0 |
| 05/07/2012 | 10.75p | 10.75p | 10.68p | 10.75p | 0 |
| 04/07/2012 | 10.75p | 10.75p | 10.68p | 10.75p | 3000 |
| 03/07/2012 | 10.75p | 10.75p | 10.68p | 10.75p | 0 |
| 02/07/2012 | 10.75p | 10.75p | 10.68p | 10.75p | 0 |
| 29/06/2012 | 10.75p | 10.75p | 10.68p | 10.75p | 1100 |
| 28/06/2012 | 10.75p | 11.19p | 10.68p | 10.75p | 2426 |
| 27/06/2012 | 10.75p | 10.75p | 10.65p | 10.75p | 0 |
| 26/06/2012 | 10.75p | 10.75p | 10.65p | 10.75p | 0 |
| 25/06/2012 | 10.75p | 10.75p | 10.65p | 10.75p | 3500 |
| 22/06/2012 | 10.75p | 10.75p | 10.55p | 10.75p | 2000 |
| 21/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 20/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 2100 |
| 19/06/2012 | 10.75p | 11.00p | 10.38p | 10.75p | 0 |
| 18/06/2012 | 10.75p | 11.00p | 10.38p | 10.75p | 0 |
| 15/06/2012 | 10.75p | 11.00p | 10.38p | 10.75p | 29500 |
| 14/06/2012 | 10.75p | 10.75p | 10.38p | 10.75p | 0 |
| 13/06/2012 | 10.75p | 10.75p | 10.38p | 10.75p | 2892 |
| 12/06/2012 | 10.75p | 11.00p | 10.50p | 10.75p | 39122 |
| 11/06/2012 | 10.75p | 10.75p | 10.38p | 10.75p | 2361 |
| 08/06/2012 | 10.75p | 11.00p | 10.43p | 10.75p | 0 |
| 07/06/2012 | 10.75p | 11.00p | 10.43p | 10.75p | 0 |
| 06/06/2012 | 10.75p | 11.00p | 10.43p | 10.75p | 0 |
| 01/06/2012 | 10.75p | 11.00p | 10.43p | 10.75p | 0 |
| 31/05/2012 | 11.00p | 11.00p | 10.43p | 10.75p | 0 |
| 30/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 30726 |
| 29/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 0 |
| 28/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 13000 |
| 25/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/05/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 25000 |
| 15/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 6000 |
| 14/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 0 |
| 11/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 0 |
| 10/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 10000 |
| 09/05/2012 | 11.00p | 11.00p | 10.42p | 11.00p | 0 |
| 08/05/2012 | 11.00p | 11.00p | 10.42p | 11.00p | 0 |
| 04/05/2012 | 11.00p | 11.00p | 10.42p | 11.00p | 4726 |
| 03/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 95000 |
| 02/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 0 |
| 01/05/2012 | 11.00p | 11.00p | 10.43p | 11.00p | 1852 |
*Close Price adjusted for both dividends and splits