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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
AIREA (AIEA) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits