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 |
|---|---|---|---|---|---|
| 28/09/2010 | 14.00p | 14.00p | 12.50p | 13.00p | 110000 |
| 27/09/2010 | 14.50p | 14.50p | 14.00p | 14.00p | 20000 |
| 24/09/2010 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
| 23/09/2010 | 12.75p | 13.85p | 12.75p | 13.50p | 22793 |
| 22/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/09/2010 | 13.00p | 13.00p | 12.25p | 13.00p | 218 |
| 16/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 15/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/09/2010 | 12.50p | 13.00p | 12.50p | 13.00p | 5000 |
| 13/09/2010 | 12.00p | 13.00p | 12.00p | 12.50p | 14500 |
| 10/09/2010 | 12.00p | 12.98p | 12.00p | 12.00p | 20000 |
| 09/09/2010 | 10.50p | 12.00p | 10.25p | 12.00p | 95000 |
| 08/09/2010 | 10.50p | 10.50p | 10.13p | 10.50p | 321917 |
| 07/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/09/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 10000 |
| 03/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/08/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 110000 |
| 27/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 24/08/2010 | 10.75p | 10.75p | 10.00p | 10.75p | 250 |
| 23/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 20/08/2010 | 10.75p | 11.00p | 10.25p | 10.75p | 150000 |
| 19/08/2010 | 11.00p | 11.00p | 10.25p | 10.75p | 50000 |
| 18/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/08/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 3306 |
| 16/08/2010 | 11.00p | 11.25p | 10.50p | 11.00p | 275000 |
| 13/08/2010 | 11.00p | 12.00p | 11.00p | 11.00p | 10000 |
| 12/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/08/2010 | 11.00p | 11.00p | 10.95p | 11.00p | 25000 |
| 05/08/2010 | 11.50p | 11.50p | 11.00p | 11.00p | 0 |
| 04/08/2010 | 11.50p | 11.50p | 10.00p | 11.50p | 3000 |
| 03/08/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/08/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/07/2010 | 10.50p | 11.50p | 10.50p | 11.50p | 250 |
| 29/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/07/2010 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 27/07/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/07/2010 | 11.50p | 11.50p | 10.75p | 10.75p | 2000 |
| 23/07/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/07/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/07/2010 | 12.50p | 12.50p | 11.50p | 11.50p | 35000 |
| 20/07/2010 | 12.00p | 12.50p | 12.00p | 12.50p | 17082 |
| 19/07/2010 | 12.00p | 12.00p | 11.14p | 12.00p | 8500 |
| 16/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/07/2010 | 12.00p | 12.00p | 11.01p | 12.00p | 26070 |
| 13/07/2010 | 12.00p | 12.00p | 11.01p | 12.00p | 11000 |
| 12/07/2010 | 12.00p | 12.00p | 11.14p | 12.00p | 5103 |
| 09/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/07/2010 | 12.00p | 12.00p | 11.14p | 12.00p | 2500 |
| 06/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/06/2010 | 11.50p | 12.00p | 11.50p | 12.00p | 0 |
| 29/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/06/2010 | 12.00p | 12.26p | 11.00p | 12.00p | 59000 |
| 24/06/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 2000 |
| 23/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/06/2010 | 12.00p | 12.26p | 12.00p | 12.00p | 2700 |
| 21/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/06/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 16/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/06/2010 | 12.50p | 12.50p | 11.21p | 12.50p | 6500 |
| 11/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/06/2010 | 14.00p | 14.00p | 11.00p | 12.50p | 145000 |
| 04/06/2010 | 14.00p | 14.00p | 13.00p | 14.00p | 25000 |
| 03/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/06/2010 | 14.00p | 14.00p | 13.05p | 14.00p | 15000 |
| 28/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/05/2010 | 14.00p | 14.00p | 13.14p | 14.00p | 3012 |
| 25/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/05/2010 | 14.00p | 14.00p | 13.12p | 14.00p | 17823 |
| 21/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 1280 |
| 20/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
| 18/05/2010 | 14.00p | 14.00p | 13.00p | 14.00p | 14368 |
| 17/05/2010 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 14/05/2010 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 13/05/2010 | 14.50p | 15.00p | 14.50p | 15.00p | 0 |
| 12/05/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/05/2010 | 14.00p | 14.78p | 14.00p | 14.50p | 10000 |
| 10/05/2010 | 13.00p | 14.00p | 13.00p | 14.00p | 60000 |
| 07/05/2010 | 12.50p | 13.00p | 12.50p | 13.00p | 0 |
| 06/05/2010 | 14.00p | 14.00p | 13.50p | 13.50p | 0 |
| 05/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/04/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/04/2010 | 14.00p | 14.25p | 13.10p | 14.00p | 29725 |
| 28/04/2010 | 14.25p | 14.25p | 13.00p | 14.25p | 22000 |
| 27/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/04/2010 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 21/04/2010 | 15.50p | 15.50p | 14.00p | 15.00p | 3271 |
| 20/04/2010 | 15.50p | 15.50p | 14.00p | 15.50p | 2000 |
| 19/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 104750 |
| 16/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/04/2010 | 15.50p | 15.50p | 14.15p | 15.50p | 2330 |
| 06/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/04/2010 | 14.75p | 15.50p | 14.15p | 15.50p | 13150 |
| 31/03/2010 | 15.00p | 15.00p | 14.50p | 14.75p | 26348 |
| 30/03/2010 | 15.50p | 15.50p | 14.50p | 15.00p | 7000 |
| 29/03/2010 | 15.50p | 15.50p | 14.50p | 15.50p | 3030 |
| 26/03/2010 | 16.50p | 16.50p | 15.00p | 15.50p | 0 |
| 25/03/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/03/2010 | 15.25p | 16.50p | 15.25p | 16.50p | 53674 |
| 23/03/2010 | 15.50p | 15.50p | 14.25p | 15.25p | 51613 |
| 22/03/2010 | 16.50p | 16.50p | 15.50p | 15.50p | 17000 |
| 19/03/2010 | 16.50p | 16.63p | 16.50p | 16.50p | 5946 |
| 18/03/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/03/2010 | 16.50p | 16.63p | 16.50p | 16.50p | 7299 |
| 16/03/2010 | 16.50p | 16.50p | 16.12p | 16.50p | 3000 |
| 15/03/2010 | 16.25p | 16.75p | 15.68p | 16.50p | 20216 |
| 12/03/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 11/03/2010 | 16.25p | 16.25p | 15.68p | 16.25p | 5900 |
| 10/03/2010 | 15.00p | 16.25p | 15.00p | 16.25p | 50500 |
| 09/03/2010 | 14.50p | 15.00p | 14.25p | 15.00p | 4000 |
| 08/03/2010 | 14.00p | 15.00p | 14.00p | 14.50p | 85660 |
| 05/03/2010 | 13.50p | 14.88p | 12.96p | 14.00p | 74329 |
| 04/03/2010 | 13.50p | 14.88p | 13.50p | 13.50p | 60000 |
| 03/03/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/03/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/03/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 5000 |
| 26/02/2010 | 13.50p | 13.65p | 13.50p | 13.50p | 25000 |
| 25/02/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/02/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/02/2010 | 13.00p | 14.00p | 13.00p | 13.50p | 5400 |
| 22/02/2010 | 13.50p | 13.85p | 12.50p | 13.00p | 10000 |
| 19/02/2010 | 13.50p | 13.95p | 13.50p | 13.50p | 3500 |
| 18/02/2010 | 13.50p | 14.00p | 13.50p | 13.50p | 10293 |
| 17/02/2010 | 13.50p | 13.60p | 13.50p | 13.50p | 13671 |
| 16/02/2010 | 13.50p | 13.95p | 13.50p | 13.50p | 4500 |
| 15/02/2010 | 13.75p | 13.95p | 13.50p | 13.50p | 72500 |
| 12/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 11/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 10/02/2010 | 13.75p | 13.75p | 13.00p | 13.75p | 14 |
| 09/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 08/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 05/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 04/02/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 03/02/2010 | 13.75p | 14.50p | 13.75p | 13.75p | 10000 |
| 02/02/2010 | 14.00p | 14.50p | 13.75p | 13.75p | 20250 |
| 01/02/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 11478 |
| 29/01/2010 | 14.25p | 15.00p | 14.00p | 14.00p | 12000 |
| 28/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/01/2010 | 14.25p | 14.25p | 14.00p | 14.25p | 18046 |
| 26/01/2010 | 14.25p | 14.25p | 13.28p | 14.25p | 5512 |
| 25/01/2010 | 14.25p | 14.25p | 14.00p | 14.25p | 7000 |
| 22/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/01/2010 | 14.25p | 14.25p | 14.00p | 14.25p | 5000 |
| 19/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 18/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/01/2010 | 14.25p | 14.25p | 14.00p | 14.25p | 35000 |
| 14/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/01/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/01/2010 | 14.50p | 14.50p | 14.00p | 14.25p | 11144 |
| 11/01/2010 | 14.25p | 15.50p | 13.63p | 14.50p | 20500 |
| 08/01/2010 | 14.25p | 14.25p | 14.00p | 14.25p | 2000 |
| 07/01/2010 | 14.75p | 14.75p | 14.25p | 14.25p | 0 |
| 06/01/2010 | 12.75p | 15.00p | 12.75p | 14.75p | 0 |
| 05/01/2010 | 12.25p | 13.50p | 12.25p | 12.75p | 30000 |
| 04/01/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 31/12/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/12/2009 | 12.25p | 12.25p | 12.00p | 12.25p | 2433 |
| 29/12/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/12/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/12/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/12/2009 | 12.75p | 12.75p | 12.25p | 12.25p | 0 |
| 21/12/2009 | 12.75p | 12.75p | 11.75p | 12.75p | 6725 |
| 18/12/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 17/12/2009 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 16/12/2009 | 13.00p | 13.50p | 12.75p | 12.75p | 8400 |
| 15/12/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/12/2009 | 13.00p | 13.00p | 12.75p | 13.00p | 3790 |
| 11/12/2009 | 13.00p | 14.00p | 12.75p | 13.00p | 30000 |
*Close Price adjusted for both dividends and splits