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 |
|---|---|---|---|---|---|
| 15/07/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/07/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 13/07/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 2000 |
| 12/07/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/07/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/07/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/07/2011 | 14.00p | 14.00p | 13.00p | 13.50p | 0 |
| 06/07/2011 | 14.00p | 14.00p | 13.00p | 14.00p | 845 |
| 05/07/2011 | 14.50p | 14.50p | 14.00p | 14.00p | 11030 |
| 04/07/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 01/07/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 30/06/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 8000 |
| 29/06/2011 | 14.50p | 14.50p | 14.12p | 14.50p | 0 |
| 28/06/2011 | 14.50p | 14.50p | 14.12p | 14.50p | 3000 |
| 27/06/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/06/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/06/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/06/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/06/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/06/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/06/2011 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 16/06/2011 | 14.50p | 14.50p | 14.25p | 14.50p | 100000 |
| 15/06/2011 | 14.50p | 14.50p | 14.12p | 14.50p | 2784 |
| 14/06/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 13/06/2011 | 14.25p | 14.50p | 14.00p | 14.50p | 103200 |
| 10/06/2011 | 14.25p | 14.27p | 14.25p | 14.25p | 0 |
| 09/06/2011 | 14.25p | 14.27p | 14.25p | 14.25p | 0 |
| 08/06/2011 | 14.25p | 14.27p | 14.25p | 14.25p | 20000 |
| 07/06/2011 | 14.25p | 14.25p | 14.05p | 14.25p | 0 |
| 06/06/2011 | 14.25p | 14.25p | 14.05p | 14.25p | 0 |
| 03/06/2011 | 14.25p | 14.25p | 14.05p | 14.25p | 1000 |
| 02/06/2011 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
| 01/06/2011 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
| 31/05/2011 | 14.75p | 14.75p | 14.25p | 14.25p | 20000 |
| 27/05/2011 | 15.00p | 15.00p | 14.50p | 14.75p | 5500 |
| 26/05/2011 | 15.00p | 15.00p | 14.90p | 15.00p | 0 |
| 25/05/2011 | 15.00p | 15.00p | 14.90p | 15.00p | 0 |
| 24/05/2011 | 15.00p | 15.00p | 14.90p | 15.00p | 0 |
| 23/05/2011 | 15.00p | 15.00p | 14.90p | 15.00p | 3273 |
| 20/05/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/05/2011 | 15.00p | 15.75p | 15.00p | 15.00p | 0 |
| 18/05/2011 | 15.75p | 15.75p | 15.00p | 15.00p | 51320 |
| 17/05/2011 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 16/05/2011 | 15.50p | 15.75p | 15.50p | 15.75p | 25000 |
| 13/05/2011 | 14.50p | 15.50p | 14.50p | 15.50p | 13580 |
| 12/05/2011 | 13.25p | 15.00p | 13.25p | 14.50p | 10000 |
| 11/05/2011 | 13.25p | 13.50p | 13.25p | 13.25p | 28916 |
| 10/05/2011 | 13.25p | 13.25p | 13.25p | 13.25p | 1911 |
| 09/05/2011 | 13.00p | 13.39p | 13.00p | 13.25p | 34750 |
| 06/05/2011 | 13.00p | 13.25p | 12.52p | 13.00p | 0 |
| 05/05/2011 | 13.25p | 13.25p | 12.52p | 13.00p | 2000 |
| 04/05/2011 | 13.25p | 13.25p | 12.52p | 13.25p | 5000 |
| 03/05/2011 | 14.00p | 14.00p | 13.25p | 13.25p | 30329 |
| 28/04/2011 | 14.00p | 14.00p | 13.62p | 14.00p | 15200 |
| 27/04/2011 | 14.00p | 14.00p | 13.50p | 14.00p | 52000 |
| 26/04/2011 | 14.00p | 14.00p | 13.70p | 14.00p | 10000 |
| 21/04/2011 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 20/04/2011 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 19/04/2011 | 14.00p | 14.00p | 13.67p | 14.00p | 18000 |
| 18/04/2011 | 16.75p | 16.75p | 13.76p | 14.00p | 73260 |
| 15/04/2011 | 11.00p | 16.25p | 10.75p | 16.25p | 119000 |
| 14/04/2011 | 9.75p | 11.00p | 9.75p | 10.75p | 618182 |
| 13/04/2011 | 9.75p | 9.75p | 9.02p | 9.75p | 0 |
| 12/04/2011 | 9.75p | 9.75p | 9.02p | 9.75p | 5000 |
| 11/04/2011 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 08/04/2011 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 07/04/2011 | 9.75p | 10.00p | 9.75p | 9.75p | 19000 |
| 06/04/2011 | 9.50p | 9.75p | 8.50p | 9.75p | 0 |
| 05/04/2011 | 9.50p | 9.50p | 8.50p | 9.50p | 5500 |
| 04/04/2011 | 9.50p | 9.75p | 8.00p | 9.50p | 0 |
| 01/04/2011 | 9.50p | 9.50p | 8.00p | 9.50p | 37000 |
| 31/03/2011 | 9.50p | 9.50p | 8.60p | 9.50p | 0 |
| 30/03/2011 | 9.50p | 9.50p | 8.60p | 9.50p | 0 |
| 29/03/2011 | 9.50p | 9.50p | 8.60p | 9.50p | 3500 |
| 28/03/2011 | 9.50p | 9.50p | 8.60p | 9.50p | 2580 |
| 25/03/2011 | 9.50p | 9.50p | 8.72p | 9.50p | 0 |
| 24/03/2011 | 9.25p | 9.50p | 8.72p | 9.50p | 116891 |
| 23/03/2011 | 8.25p | 10.13p | 6.00p | 9.25p | 896716 |
| 22/03/2011 | 10.13p | 10.13p | 10.00p | 10.13p | 0 |
| 21/03/2011 | 10.13p | 10.13p | 10.00p | 10.13p | 0 |
| 18/03/2011 | 10.13p | 10.13p | 10.00p | 10.13p | 150000 |
| 17/03/2011 | 10.13p | 10.13p | 9.25p | 10.13p | 135000 |
| 16/03/2011 | 9.50p | 10.13p | 9.50p | 10.13p | 50000 |
| 15/03/2011 | 9.75p | 9.75p | 9.25p | 9.50p | 0 |
| 14/03/2011 | 9.25p | 9.75p | 9.25p | 9.75p | 50000 |
| 11/03/2011 | 9.75p | 9.75p | 9.18p | 9.75p | 7350 |
| 10/03/2011 | 10.25p | 10.00p | 9.50p | 9.75p | 23636 |
| 09/03/2011 | 10.25p | 10.25p | 10.00p | 10.25p | 3000 |
| 08/03/2011 | 10.25p | 11.00p | 10.25p | 10.25p | 10000 |
| 07/03/2011 | 10.00p | 10.78p | 10.25p | 10.25p | 12491 |
| 04/03/2011 | 9.75p | 10.00p | 9.80p | 10.00p | 25000 |
| 03/03/2011 | 9.75p | 10.00p | 9.22p | 9.75p | 0 |
| 02/03/2011 | 9.75p | 10.00p | 9.22p | 9.75p | 0 |
| 01/03/2011 | 9.75p | 10.00p | 9.22p | 9.75p | 0 |
| 28/02/2011 | 10.00p | 10.00p | 9.22p | 9.75p | 0 |
| 25/02/2011 | 10.00p | 10.00p | 9.22p | 9.75p | 0 |
| 24/02/2011 | 9.75p | 9.75p | 9.22p | 9.75p | 0 |
| 23/02/2011 | 9.75p | 9.75p | 9.22p | 9.75p | 0 |
| 22/02/2011 | 9.75p | 9.75p | 9.22p | 9.75p | 0 |
| 21/02/2011 | 9.75p | 9.75p | 9.22p | 9.75p | 0 |
| 18/02/2011 | 10.00p | 9.75p | 9.22p | 9.75p | 25000 |
| 17/02/2011 | 10.00p | 10.00p | 9.22p | 10.00p | 0 |
| 16/02/2011 | 10.00p | 10.00p | 9.22p | 10.00p | 0 |
| 15/02/2011 | 10.00p | 10.00p | 9.22p | 10.00p | 2941 |
| 14/02/2011 | 10.00p | 10.78p | 9.22p | 10.00p | 16500 |
| 11/02/2011 | 10.00p | 10.25p | 9.19p | 10.00p | 0 |
| 10/02/2011 | 10.00p | 10.25p | 9.19p | 10.00p | 0 |
| 09/02/2011 | 9.22p | 10.25p | 9.19p | 10.00p | 26500 |
| 08/02/2011 | 9.22p | 10.00p | 9.22p | 10.00p | 5000 |
| 07/02/2011 | 10.00p | 10.00p | 9.42p | 10.00p | 0 |
| 04/02/2011 | 10.00p | 10.00p | 9.42p | 10.00p | 0 |
| 03/02/2011 | 10.00p | 10.00p | 9.42p | 10.00p | 0 |
| 02/02/2011 | 9.42p | 10.00p | 9.42p | 10.00p | 9890 |
| 01/02/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/01/2011 | 10.00p | 10.78p | 10.00p | 10.00p | 5000 |
| 28/01/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/01/2011 | 10.00p | 10.78p | 10.00p | 10.00p | 4750 |
| 26/01/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/01/2011 | 10.00p | 10.50p | 9.45p | 10.00p | 14612 |
| 24/01/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/01/2011 | 9.75p | 10.00p | 9.75p | 10.00p | 0 |
| 20/01/2011 | 9.75p | 10.19p | 9.75p | 9.75p | 50000 |
| 19/01/2011 | 9.75p | 10.31p | 9.18p | 9.75p | 20500 |
| 18/01/2011 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/01/2011 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/01/2011 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/01/2011 | 10.19p | 10.19p | 9.75p | 9.75p | 0 |
| 12/01/2011 | 10.19p | 10.19p | 9.75p | 9.75p | 1000 |
| 11/01/2011 | 9.00p | 9.75p | 9.00p | 9.75p | 48630 |
| 10/01/2011 | 10.25p | 11.00p | 9.73p | 10.00p | 71000 |
| 07/01/2011 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/01/2011 | 10.25p | 10.25p | 9.68p | 10.25p | 7500 |
| 05/01/2011 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/01/2011 | 10.25p | 10.25p | 10.00p | 10.25p | 14 |
| 31/12/2010 | 10.25p | 10.25p | 9.50p | 10.25p | 10000 |
| 30/12/2010 | 10.25p | 10.25p | 9.60p | 10.25p | 1800 |
| 29/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 22/12/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 21/12/2010 | 10.25p | 10.25p | 9.60p | 10.25p | 980 |
| 20/12/2010 | 10.25p | 10.25p | 9.60p | 10.25p | 1000 |
| 17/12/2010 | 10.50p | 10.50p | 9.60p | 10.25p | 2460 |
| 16/12/2010 | 9.50p | 10.50p | 9.50p | 10.50p | 104689 |
| 15/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/12/2010 | 9.50p | 9.78p | 9.50p | 9.50p | 22000 |
| 08/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/12/2010 | 9.50p | 9.50p | 8.75p | 9.50p | 4300 |
| 03/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/12/2010 | 9.75p | 9.75p | 7.50p | 9.50p | 16893 |
| 01/12/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/11/2010 | 9.75p | 9.75p | 9.25p | 9.75p | 1376 |
| 29/11/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/11/2010 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 25/11/2010 | 9.75p | 9.96p | 9.00p | 9.75p | 25207 |
| 24/11/2010 | 9.75p | 9.75p | 9.00p | 9.75p | 6040 |
| 23/11/2010 | 9.75p | 9.75p | 9.50p | 9.75p | 800000 |
| 22/11/2010 | 10.50p | 11.00p | 9.75p | 9.75p | 3000 |
| 19/11/2010 | 10.50p | 10.50p | 9.75p | 10.50p | 5240 |
| 18/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 15/11/2010 | 10.50p | 11.00p | 10.50p | 10.75p | 0 |
| 12/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/11/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 12000 |
| 05/11/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 16174 |
| 04/11/2010 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 03/11/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 3600 |
| 02/11/2010 | 10.50p | 10.60p | 10.00p | 10.50p | 11415 |
| 01/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/10/2010 | 10.50p | 10.63p | 10.00p | 10.50p | 24849 |
| 21/10/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 350 |
| 20/10/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 2426 |
| 19/10/2010 | 10.50p | 10.63p | 10.50p | 10.50p | 18000 |
| 18/10/2010 | 10.50p | 10.63p | 10.50p | 10.50p | 20000 |
| 15/10/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 15000 |
| 14/10/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 13/10/2010 | 11.50p | 11.50p | 8.50p | 10.75p | 40000 |
| 12/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/10/2010 | 12.75p | 12.75p | 11.25p | 11.50p | 49500 |
| 08/10/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 07/10/2010 | 12.75p | 12.75p | 12.00p | 12.75p | 2000 |
| 06/10/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 05/10/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 04/10/2010 | 12.75p | 12.75p | 12.00p | 12.75p | 27500 |
| 01/10/2010 | 13.00p | 13.00p | 12.75p | 12.75p | 0 |
| 30/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
*Close Price adjusted for both dividends and splits