AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/04/2012 11.00p 11.00p 10.42p 11.00p 700
27/04/2012 11.00p 11.45p 11.00p 11.00p 417
26/04/2012 11.00p 11.00p 10.75p 11.00p 0
25/04/2012 11.00p 11.00p 10.75p 11.00p 25000
24/04/2012 11.00p 11.45p 10.48p 11.00p 13603
23/04/2012 11.00p 11.00p 10.48p 11.00p 125
20/04/2012 11.00p 11.00p 10.43p 11.00p 14470
19/04/2012 11.00p 11.00p 10.25p 11.00p 300039
18/04/2012 11.00p 11.00p 10.63p 11.00p 0
17/04/2012 11.00p 11.00p 10.63p 11.00p 6482
16/04/2012 11.00p 11.00p 10.63p 11.00p 3191
13/04/2012 11.00p 11.00p 10.50p 11.00p 2037
12/04/2012 11.00p 11.00p 10.63p 11.00p 0
11/04/2012 11.00p 11.00p 10.63p 11.00p 1000
10/04/2012 11.00p 11.00p 10.20p 11.00p 0
05/04/2012 10.88p 11.00p 10.20p 11.00p 0
04/04/2012 10.88p 11.00p 10.20p 10.88p 44233
03/04/2012 10.88p 10.89p 10.20p 10.88p 0
02/04/2012 10.75p 10.89p 10.20p 10.88p 0
30/03/2012 10.75p 10.89p 10.20p 10.75p 0
29/03/2012 10.75p 10.89p 10.20p 10.75p 0
28/03/2012 10.75p 10.89p 10.20p 10.75p 0
27/03/2012 10.25p 10.89p 10.20p 10.75p 29716
26/03/2012 10.13p 10.35p 10.13p 10.25p 50000
23/03/2012 10.50p 10.50p 9.97p 10.13p 114900
22/03/2012 10.50p 10.50p 10.06p 10.50p 38966
21/03/2012 10.38p 11.00p 10.15p 10.50p 40738
20/03/2012 10.50p 11.00p 9.00p 10.38p 172309
19/03/2012 11.75p 11.75p 11.15p 11.75p 9500
16/03/2012 11.75p 12.25p 11.00p 11.75p 0
15/03/2012 11.75p 12.25p 11.00p 11.75p 320593
14/03/2012 11.75p 12.25p 11.15p 11.75p 10641
13/03/2012 11.75p 12.25p 11.75p 11.75p 642
12/03/2012 11.75p 12.25p 11.75p 11.75p 642
09/03/2012 11.75p 11.75p 11.15p 11.75p 3000
08/03/2012 11.75p 11.90p 11.38p 11.75p 0
07/03/2012 11.38p 11.90p 11.38p 11.75p 20000
06/03/2012 11.75p 11.88p 11.15p 11.38p 0
05/03/2012 11.88p 11.88p 11.15p 11.75p 38600
02/03/2012 11.13p 11.88p 11.13p 11.88p 57500
01/03/2012 11.25p 11.25p 10.90p 11.13p 20002
29/02/2012 11.13p 11.25p 11.10p 11.25p 28000
28/02/2012 11.13p 11.13p 11.10p 11.13p 15604
27/02/2012 11.13p 11.13p 10.90p 11.13p 20163
24/02/2012 11.13p 11.13p 10.90p 11.13p 6055
23/02/2012 11.13p 11.25p 11.00p 11.13p 0
22/02/2012 11.13p 11.25p 11.00p 11.13p 0
21/02/2012 11.25p 11.25p 11.00p 11.13p 59125
20/02/2012 11.25p 11.45p 11.13p 11.25p 0
17/02/2012 11.13p 11.45p 11.13p 11.25p 39150
16/02/2012 11.13p 11.50p 11.13p 11.13p 0
15/02/2012 11.13p 11.50p 11.13p 11.13p 0
14/02/2012 11.13p 11.50p 11.13p 11.13p 0
13/02/2012 11.13p 11.50p 11.13p 11.13p 1027
10/02/2012 11.13p 11.13p 10.76p 11.13p 17299
09/02/2012 11.13p 11.13p 10.76p 11.13p 0
08/02/2012 11.13p 11.13p 10.76p 11.13p 0
07/02/2012 11.13p 11.13p 10.76p 11.13p 0
06/02/2012 11.13p 11.13p 10.76p 11.13p 2400
03/02/2012 11.13p 11.13p 10.75p 11.13p 3000
02/02/2012 11.13p 11.25p 10.75p 11.13p 0
01/02/2012 11.13p 11.25p 10.75p 11.13p 0
31/01/2012 11.13p 11.25p 10.75p 11.13p 0
30/01/2012 11.25p 11.25p 10.75p 11.13p 24432
27/01/2012 11.25p 11.25p 11.20p 11.25p 0
26/01/2012 11.25p 11.25p 11.20p 11.25p 0
25/01/2012 11.25p 11.25p 11.20p 11.25p 2000
24/01/2012 11.25p 11.40p 10.51p 11.25p 0
23/01/2012 10.75p 11.40p 10.51p 11.25p 67970
20/01/2012 10.50p 10.75p 10.00p 10.75p 270000
19/01/2012 10.50p 10.65p 10.50p 10.50p 12000
18/01/2012 10.50p 11.00p 10.00p 10.50p 0
17/01/2012 11.00p 11.00p 10.00p 10.50p 30744
16/01/2012 11.00p 11.25p 10.50p 11.00p 0
13/01/2012 11.25p 11.25p 10.50p 11.00p 10000
12/01/2012 11.25p 11.25p 10.50p 11.25p 9072
11/01/2012 11.25p 11.25p 10.58p 11.25p 12752
10/01/2012 11.25p 11.25p 10.50p 11.25p 24000
09/01/2012 11.25p 11.50p 10.50p 11.25p 0
06/01/2012 11.25p 11.50p 10.50p 11.25p 0
05/01/2012 11.25p 11.50p 10.50p 11.25p 0
04/01/2012 11.50p 11.50p 10.50p 11.25p 26000
03/01/2012 12.00p 12.00p 11.50p 11.50p 15000
30/12/2011 12.00p 12.00p 11.51p 12.00p 0
29/12/2011 12.00p 12.00p 11.51p 12.00p 0
28/12/2011 12.00p 12.00p 11.51p 12.00p 0
23/12/2011 12.00p 12.00p 11.51p 12.00p 0
22/12/2011 12.00p 12.00p 11.51p 12.00p 1000
21/12/2011 12.00p 12.00p 11.51p 12.00p 0
20/12/2011 12.00p 12.00p 11.51p 12.00p 0
19/12/2011 12.00p 12.00p 11.51p 12.00p 0
16/12/2011 12.00p 12.00p 11.51p 12.00p 0
15/12/2011 12.00p 12.00p 11.51p 12.00p 2025
14/12/2011 12.00p 12.00p 11.51p 12.00p 0
13/12/2011 12.00p 12.00p 11.51p 12.00p 600
12/12/2011 12.00p 12.15p 12.00p 12.00p 0
09/12/2011 12.00p 12.15p 12.00p 12.00p 0
08/12/2011 12.00p 12.15p 12.00p 12.00p 0
07/12/2011 12.00p 12.15p 12.00p 12.00p 0
06/12/2011 12.00p 12.15p 12.00p 12.00p 1400
05/12/2011 12.00p 12.15p 12.00p 12.00p 0
02/12/2011 12.00p 12.15p 12.00p 12.00p 0
01/12/2011 12.00p 12.15p 12.00p 12.00p 115
30/11/2011 12.00p 12.50p 12.00p 12.00p 0
29/11/2011 12.00p 12.50p 12.00p 12.00p 311
28/11/2011 11.25p 12.00p 11.25p 12.00p 14955
25/11/2011 11.25p 11.75p 11.00p 11.25p 0
24/11/2011 11.25p 11.75p 11.00p 11.25p 0
23/11/2011 11.25p 11.75p 11.00p 11.25p 0
22/11/2011 11.25p 11.75p 11.00p 11.25p 0
21/11/2011 11.75p 11.75p 11.00p 11.25p 16535
18/11/2011 11.75p 11.95p 11.75p 11.75p 7750
17/11/2011 11.75p 11.75p 11.10p 11.75p 0
16/11/2011 11.75p 11.75p 11.10p 11.75p 15750
15/11/2011 11.75p 12.10p 11.75p 11.75p 0
14/11/2011 11.75p 12.10p 11.75p 11.75p 0
11/11/2011 11.75p 12.10p 11.75p 11.75p 20460
10/11/2011 11.75p 11.75p 11.10p 11.75p 0
09/11/2011 11.75p 11.75p 11.10p 11.75p 2370
08/11/2011 11.75p 11.75p 11.05p 11.75p 0
07/11/2011 11.75p 11.75p 11.05p 11.75p 0
04/11/2011 11.75p 11.75p 11.05p 11.75p 0
03/11/2011 11.75p 11.75p 11.05p 11.75p 0
02/11/2011 11.75p 11.75p 11.05p 11.75p 0
01/11/2011 11.75p 11.75p 11.05p 11.75p 6080
31/10/2011 11.75p 12.11p 11.50p 11.75p 0
28/10/2011 11.75p 12.11p 11.50p 11.75p 0
27/10/2011 11.50p 12.11p 11.50p 11.75p 0
26/10/2011 11.50p 12.11p 11.50p 11.50p 0
25/10/2011 11.75p 12.11p 11.75p 11.75p 6080
24/10/2011 11.75p 11.90p 11.02p 11.75p 0
21/10/2011 11.50p 11.90p 11.02p 11.75p 22000
20/10/2011 11.50p 11.50p 10.80p 11.50p 0
19/10/2011 11.50p 11.50p 10.80p 11.50p 0
18/10/2011 11.50p 11.50p 10.80p 11.50p 0
17/10/2011 11.50p 11.50p 10.80p 11.50p 0
14/10/2011 11.00p 11.50p 10.80p 11.50p 4000
13/10/2011 10.75p 11.00p 10.56p 11.00p 50000
12/10/2011 10.75p 10.75p 10.50p 10.75p 95000
11/10/2011 10.75p 12.25p 10.75p 10.75p 0
10/10/2011 11.00p 12.25p 10.75p 10.75p 0
07/10/2011 11.00p 12.25p 11.00p 11.00p 0
06/10/2011 11.00p 12.25p 11.00p 11.00p 0
05/10/2011 11.25p 12.25p 11.00p 11.00p 0
04/10/2011 11.50p 12.25p 11.00p 11.25p 0
03/10/2011 12.25p 12.25p 11.00p 11.50p 36610
30/09/2011 12.25p 12.25p 11.68p 12.25p 0
29/09/2011 12.25p 12.25p 11.68p 12.25p 0
28/09/2011 12.25p 12.25p 11.68p 12.25p 1280
27/09/2011 12.00p 12.74p 12.00p 12.25p 34500
26/09/2011 12.00p 12.00p 11.10p 12.00p 0
23/09/2011 12.00p 12.00p 11.10p 12.00p 4930
22/09/2011 12.00p 12.28p 12.00p 12.00p 0
21/09/2011 12.00p 12.28p 12.00p 12.00p 0
20/09/2011 12.00p 12.28p 12.00p 12.00p 300
19/09/2011 12.50p 12.50p 11.07p 12.00p 66139
16/09/2011 12.75p 12.75p 12.00p 12.50p 1944
15/09/2011 12.75p 12.75p 12.75p 12.75p 0
14/09/2011 12.75p 12.75p 10.01p 12.75p 66500
13/09/2011 12.75p 12.75p 10.01p 12.75p 66500
12/09/2011 12.75p 12.75p 10.01p 12.75p 66500
09/09/2011 12.75p 12.75p 12.56p 12.75p 0
08/09/2011 12.75p 12.75p 12.56p 12.75p 0
07/09/2011 12.75p 12.75p 12.56p 12.75p 5019
06/09/2011 12.75p 12.75p 12.56p 12.75p 0
05/09/2011 12.75p 12.75p 12.56p 12.75p 62000
02/09/2011 12.75p 12.75p 12.60p 12.75p 100
01/09/2011 12.75p 12.75p 12.60p 12.75p 0
31/08/2011 12.75p 12.75p 12.60p 12.75p 0
30/08/2011 12.75p 12.75p 12.60p 12.75p 3296
26/08/2011 12.75p 13.50p 12.56p 12.75p 0
25/08/2011 12.75p 13.50p 12.56p 12.75p 0
24/08/2011 13.25p 13.50p 12.56p 12.75p 57260
23/08/2011 13.50p 13.50p 12.00p 13.50p 60000
22/08/2011 14.25p 14.25p 13.50p 13.50p 5500
19/08/2011 14.25p 14.25p 13.80p 14.25p 0
18/08/2011 14.25p 14.25p 13.80p 14.25p 0
17/08/2011 13.88p 14.25p 13.80p 14.25p 21739
16/08/2011 13.88p 13.88p 13.19p 13.88p 0
15/08/2011 13.88p 13.88p 13.19p 13.88p 3500
12/08/2011 13.88p 13.88p 13.19p 13.88p 0
11/08/2011 13.88p 13.88p 13.19p 13.88p 50
10/08/2011 13.88p 13.88p 12.00p 13.88p 83130
09/08/2011 13.88p 13.88p 13.88p 13.88p 0
08/08/2011 13.88p 14.00p 13.88p 13.88p 0
05/08/2011 13.88p 14.00p 13.88p 13.88p 7360
04/08/2011 14.25p 14.25p 14.25p 14.25p 0
03/08/2011 14.25p 14.25p 14.25p 14.25p 0
02/08/2011 14.25p 14.68p 13.75p 14.25p 0
01/08/2011 13.75p 14.68p 13.75p 14.25p 19786
29/07/2011 13.75p 14.00p 13.75p 13.75p 0
28/07/2011 13.75p 14.00p 13.75p 13.75p 0
27/07/2011 13.75p 14.00p 13.75p 13.75p 0
26/07/2011 13.75p 14.00p 13.75p 13.75p 0
25/07/2011 13.75p 14.00p 13.75p 13.75p 114
22/07/2011 13.75p 14.00p 13.50p 13.75p 0
21/07/2011 13.75p 14.00p 13.50p 13.75p 0
20/07/2011 13.50p 14.00p 13.50p 13.75p 0
19/07/2011 13.50p 13.50p 13.50p 13.50p 0
18/07/2011 13.50p 13.50p 13.50p 13.50p 0

*Close Price adjusted for both dividends and splits